{"company":"长电科技","symbol":"600584.SH","sector":"半导体封装与测试","slug":"jcet","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":[1,3,1.9,15,40,28],"scenarios":[{"name":"产能闲置","eps":[1,1.35],"pe":[15,21],"prices":[15,28.35]},{"name":"经营提效","eps":[1.65,2.15],"pe":[24,31],"prices":[39.6,66.65]},{"name":"高端放量","eps":[2.45,3],"pe":[33,40],"prices":[80.85,120]}],"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":28.65789473684211,"note":"按2027年正常化每股1.90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":40.86,"close":38.23,"high":40.92,"low":37.77,"volume":87935179,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":38.14,"close":36.36,"high":38.37,"low":36.23,"volume":62704464,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":36.2,"close":35.66,"high":36.99,"low":35.35,"volume":41407243,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":35.99,"close":37.37,"high":37.4,"low":35.77,"volume":50876906,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":36.88,"close":36.96,"high":37.49,"low":35.89,"volume":49484894,"ma5":36.916,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-09","open":36.71,"close":37.69,"high":38.08,"low":36.61,"volume":52990529,"ma5":36.808,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":37.7,"close":40.08,"high":41.46,"low":37.69,"volume":182273195,"ma5":37.552,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":39.4,"close":38.9,"high":40.08,"low":38.35,"volume":103905994,"ma5":38.2,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":39.05,"close":40.6,"high":40.66,"low":38.12,"volume":119725549,"ma5":38.846,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":40.04,"close":39.99,"high":40.72,"low":39.63,"volume":70548592,"ma5":39.452,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":41.07,"close":40.09,"high":41.99,"low":39.51,"volume":94068194,"ma5":39.932,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":39.51,"close":40.39,"high":41.48,"low":39.4,"volume":85723252,"ma5":39.994,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-20","open":40.6,"close":41.62,"high":42.2,"low":40.3,"volume":96494727,"ma5":40.538,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":41.7,"close":41.29,"high":42,"low":40.79,"volume":81146850,"ma5":40.676,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":40.83,"close":40.81,"high":41.3,"low":40.21,"volume":62149767,"ma5":40.84,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":41.46,"close":39.4,"high":41.55,"low":39.4,"volume":78506547,"ma5":40.702,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":39.22,"close":40.63,"high":40.97,"low":39.19,"volume":72123651,"ma5":40.75,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":40.6,"close":38.83,"high":40.63,"low":38.8,"volume":59484262,"ma5":40.192,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":39.87,"close":39.59,"high":40.18,"low":39.19,"volume":47860522,"ma5":39.852,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":39.5,"close":42.28,"high":42.32,"low":39.3,"volume":106010157,"ma5":40.146,"ma20":39.3385,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":42.2,"close":41.92,"high":42.91,"low":41.2,"volume":104597670,"ma5":40.65,"ma20":39.523,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":42,"close":41.53,"high":42.25,"low":41.21,"volume":62393649,"ma5":40.83,"ma20":39.7815,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":41.53,"close":40.6,"high":41.65,"low":40.42,"volume":59632909,"ma5":41.184,"ma20":40.0285,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":40.5,"close":41.46,"high":41.55,"low":40.41,"volume":78489198,"ma5":41.558,"ma20":40.233,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":41.01,"close":40.11,"high":41.1,"low":40.1,"volume":62328034,"ma5":41.124,"ma20":40.3905,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":40,"close":40.26,"high":40.5,"low":39.46,"volume":51550462,"ma5":40.792,"ma20":40.519,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-17","open":40.26,"close":40.51,"high":40.65,"low":40.08,"volume":57602893,"ma5":40.588,"ma20":40.5405,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":40.5,"close":39.1,"high":41.13,"low":39,"volume":72281454,"ma5":40.288,"ma20":40.5505,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":38.99,"close":40.07,"high":40.18,"low":38.9,"volume":71031278,"ma5":40.01,"ma20":40.524,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":39.82,"close":39.34,"high":39.92,"low":38.76,"volume":64230093,"ma5":39.856,"ma20":40.4915,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":39.38,"close":40.66,"high":40.95,"low":39.18,"volume":100093314,"ma5":39.936,"ma20":40.52,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":40.74,"close":40.83,"high":41.23,"low":40.01,"volume":86005960,"ma5":40,"ma20":40.542,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":40.18,"close":40.18,"high":41.34,"low":40.1,"volume":77985541,"ma5":40.216,"ma20":40.47,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":40.15,"close":40.08,"high":40.35,"low":39.53,"volume":61256307,"ma5":40.218,"ma20":40.4095,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":40.08,"close":39.1,"high":40.13,"low":38.88,"volume":61083242,"ma5":40.17,"ma20":40.324,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":38.85,"close":37.29,"high":38.95,"low":37.27,"volume":69003266,"ma5":39.496,"ma20":40.2185,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":37.36,"close":37.27,"high":37.84,"low":36.9,"volume":40867370,"ma5":38.784,"ma20":40.0505,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":36.9,"close":37.8,"high":37.88,"low":36.83,"volume":39461583,"ma5":38.308,"ma20":39.999,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":37.8,"close":37.72,"high":38.18,"low":37.41,"volume":29633866,"ma5":37.836,"ma20":39.9055,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":37.98,"close":38.38,"high":38.46,"low":37.9,"volume":45002504,"ma5":37.692,"ma20":39.7105,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":38.2,"close":37.7,"high":38.2,"low":37.4,"volume":45007393,"ma5":37.774,"ma20":39.4995,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":37.6,"close":37.4,"high":37.89,"low":37.16,"volume":27826080,"ma5":37.8,"ma20":39.293,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":36.93,"close":37.45,"high":37.58,"low":36.81,"volume":23514608,"ma5":37.73,"ma20":39.1355,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":37.58,"close":37.43,"high":37.85,"low":37.33,"volume":31145238,"ma5":37.672,"ma20":38.934,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":37.35,"close":36.73,"high":37.4,"low":36.54,"volume":33462668,"ma5":37.342,"ma20":38.765,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":36.7,"close":37.4,"high":37.53,"low":36.63,"volume":35415486,"ma5":37.282,"ma20":38.622,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":37.62,"close":37.32,"high":37.69,"low":37.13,"volume":24031759,"ma5":37.266,"ma20":38.4625,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":37.39,"close":37.51,"high":37.88,"low":37.39,"volume":25760605,"ma5":37.278,"ma20":38.383,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":37.5,"close":37.17,"high":37.5,"low":37.05,"volume":21358982,"ma5":37.226,"ma20":38.238,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":37.18,"close":37.01,"high":37.28,"low":36.98,"volume":20606993,"ma5":37.282,"ma20":38.1215,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":36.91,"close":36.26,"high":37.04,"low":36.1,"volume":31276901,"ma5":37.054,"ma20":37.9015,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":36.25,"close":36.6,"high":36.62,"low":35.53,"volume":28007676,"ma5":36.91,"ma20":37.69,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":36.6,"close":36.01,"high":36.6,"low":35.98,"volume":18953827,"ma5":36.61,"ma20":37.4815,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":35.9,"close":35.92,"high":36.24,"low":35.88,"volume":15049044,"ma5":36.36,"ma20":37.2735,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":35.82,"close":36.05,"high":36.4,"low":35.54,"volume":19578611,"ma5":36.168,"ma20":37.121,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":36.1,"close":35.9,"high":36.24,"low":35.88,"volume":15185811,"ma5":36.096,"ma20":37.0515,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":35.85,"close":35.01,"high":36.09,"low":34.43,"volume":32509962,"ma5":35.778,"ma20":36.9385,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-01","open":35,"close":35,"high":35.2,"low":34.86,"volume":17271525,"ma5":35.576,"ma20":36.7985,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-02","open":35.01,"close":35.23,"high":35.32,"low":34.93,"volume":15112534,"ma5":35.438,"ma20":36.674,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-03","open":34.98,"close":34.37,"high":35.3,"low":34.07,"volume":27634501,"ma5":35.102,"ma20":36.4735,"ma60":38.5075,"ma120":null,"ma250":null},{"date":"2025-04-07","open":31.31,"close":30.93,"high":32.4,"low":30.93,"volume":41439780,"ma5":34.108,"ma20":36.135,"ma60":38.3858,"ma120":null,"ma250":null},{"date":"2025-04-08","open":30.93,"close":30,"high":31.29,"low":29.08,"volume":73055334,"ma5":33.106,"ma20":35.765,"ma60":38.2798,"ma120":null,"ma250":null},{"date":"2025-04-09","open":29.5,"close":31.08,"high":31.31,"low":28.9,"volume":68987230,"ma5":32.322,"ma20":35.4465,"ma60":38.2035,"ma120":null,"ma250":null},{"date":"2025-04-10","open":32,"close":31.96,"high":32.97,"low":31.6,"volume":59010878,"ma5":31.668,"ma20":35.173,"ma60":38.1133,"ma120":null,"ma250":null},{"date":"2025-04-11","open":31.96,"close":33.35,"high":34.13,"low":31.86,"volume":70133598,"ma5":31.464,"ma20":35.004,"ma60":38.0532,"ma120":null,"ma250":null},{"date":"2025-04-14","open":34.4,"close":33.35,"high":34.4,"low":33.1,"volume":48566543,"ma5":31.948,"ma20":34.8015,"ma60":37.9808,"ma120":null,"ma250":null},{"date":"2025-04-15","open":33.15,"close":32.85,"high":33.24,"low":32.66,"volume":24396093,"ma5":32.518,"ma20":34.578,"ma60":37.8603,"ma120":null,"ma250":null},{"date":"2025-04-16","open":32.87,"close":32.85,"high":33.07,"low":32.2,"volume":27052313,"ma5":32.872,"ma20":34.345,"ma60":37.7595,"ma120":null,"ma250":null},{"date":"2025-04-17","open":32.6,"close":32.8,"high":33.15,"low":32.5,"volume":21627245,"ma5":33.04,"ma20":34.1265,"ma60":37.6295,"ma120":null,"ma250":null},{"date":"2025-04-18","open":32.6,"close":32.8,"high":32.86,"low":32.34,"volume":16523801,"ma5":32.93,"ma20":33.916,"ma60":37.5097,"ma120":null,"ma250":null},{"date":"2025-04-21","open":32.8,"close":33.15,"high":33.18,"low":32.63,"volume":18495558,"ma5":32.89,"ma20":33.7605,"ma60":37.394,"ma120":null,"ma250":null},{"date":"2025-04-22","open":33.15,"close":32.77,"high":33.15,"low":32.7,"volume":20290436,"ma5":32.874,"ma20":33.569,"ma60":37.267,"ma120":null,"ma250":null},{"date":"2025-04-23","open":32.93,"close":33.11,"high":33.25,"low":32.8,"volume":23087384,"ma5":32.926,"ma20":33.424,"ma60":37.1252,"ma120":null,"ma250":null},{"date":"2025-04-24","open":33.23,"close":32.81,"high":33.23,"low":32.6,"volume":17623421,"ma5":32.928,"ma20":33.2685,"ma60":36.9838,"ma120":null,"ma250":null},{"date":"2025-04-25","open":32.83,"close":33,"high":33.23,"low":32.7,"volume":19388698,"ma5":32.968,"ma20":33.116,"ma60":36.8537,"ma120":null,"ma250":null},{"date":"2025-04-28","open":33,"close":32.72,"high":33.09,"low":32.68,"volume":15020036,"ma5":32.882,"ma20":32.957,"ma60":36.7423,"ma120":null,"ma250":null},{"date":"2025-04-29","open":32.9,"close":33.02,"high":33.07,"low":32.65,"volume":18541014,"ma5":32.932,"ma20":32.8575,"ma60":36.6155,"ma120":null,"ma250":null},{"date":"2025-04-30","open":33.05,"close":33.43,"high":33.66,"low":32.94,"volume":27866729,"ma5":32.996,"ma20":32.779,"ma60":36.5255,"ma120":null,"ma250":null},{"date":"2025-05-06","open":33.63,"close":34.32,"high":34.34,"low":33.63,"volume":33288837,"ma5":33.298,"ma20":32.7335,"ma60":36.4377,"ma120":null,"ma250":null},{"date":"2025-05-07","open":35,"close":34.23,"high":35.02,"low":33.86,"volume":33681437,"ma5":33.544,"ma20":32.7265,"ma60":36.3035,"ma120":null,"ma250":null},{"date":"2025-05-08","open":34.02,"close":34.27,"high":34.33,"low":33.95,"volume":20321515,"ma5":33.854,"ma20":32.8935,"ma60":36.176,"ma120":null,"ma250":null},{"date":"2025-05-09","open":34.27,"close":33.69,"high":34.27,"low":33.52,"volume":19535161,"ma5":33.988,"ma20":33.078,"ma60":36.0453,"ma120":null,"ma250":null},{"date":"2025-05-12","open":34,"close":34.15,"high":34.25,"low":33.98,"volume":21762942,"ma5":34.132,"ma20":33.2315,"ma60":35.9378,"ma120":null,"ma250":null},{"date":"2025-05-13","open":34.6,"close":34.07,"high":34.6,"low":33.95,"volume":20775851,"ma5":34.082,"ma20":33.337,"ma60":35.8147,"ma120":null,"ma250":null},{"date":"2025-05-14","open":34.03,"close":34.23,"high":34.34,"low":33.97,"volume":19153032,"ma5":34.082,"ma20":33.381,"ma60":35.7167,"ma120":null,"ma250":null},{"date":"2025-05-15","open":34.35,"close":33.47,"high":34.35,"low":33.43,"volume":21190090,"ma5":33.922,"ma20":33.387,"ma60":35.6035,"ma120":null,"ma250":null},{"date":"2025-05-16","open":33.6,"close":33.68,"high":33.83,"low":33.38,"volume":13870500,"ma5":33.92,"ma20":33.4285,"ma60":35.4897,"ma120":null,"ma250":null},{"date":"2025-05-19","open":33.5,"close":33.46,"high":33.75,"low":32.91,"volume":18411103,"ma5":33.782,"ma20":33.459,"ma60":35.3957,"ma120":null,"ma250":null},{"date":"2025-05-20","open":33.5,"close":33.34,"high":33.59,"low":33.3,"volume":16244582,"ma5":33.636,"ma20":33.486,"ma60":35.2835,"ma120":null,"ma250":null},{"date":"2025-05-21","open":33.35,"close":33.07,"high":33.35,"low":33,"volume":14570379,"ma5":33.404,"ma20":33.4995,"ma60":35.179,"ma120":null,"ma250":null},{"date":"2025-05-22","open":33.07,"close":32.89,"high":33.45,"low":32.82,"volume":16736358,"ma5":33.288,"ma20":33.4865,"ma60":35.0495,"ma120":null,"ma250":null},{"date":"2025-05-23","open":33.21,"close":32.63,"high":33.26,"low":32.6,"volume":21606167,"ma5":33.078,"ma20":33.4795,"ma60":34.9128,"ma120":null,"ma250":null},{"date":"2025-05-26","open":32.7,"close":32.79,"high":32.95,"low":32.6,"volume":13996750,"ma5":32.944,"ma20":33.4635,"ma60":34.7897,"ma120":null,"ma250":null},{"date":"2025-05-27","open":32.7,"close":32.35,"high":32.7,"low":32.3,"volume":12079122,"ma5":32.746,"ma20":33.4405,"ma60":34.6608,"ma120":null,"ma250":null},{"date":"2025-05-28","open":32.5,"close":32.06,"high":32.5,"low":32.02,"volume":11266254,"ma5":32.544,"ma20":33.3935,"ma60":34.5435,"ma120":null,"ma250":null},{"date":"2025-05-29","open":32.07,"close":32.69,"high":32.7,"low":32.06,"volume":17938521,"ma5":32.504,"ma20":33.392,"ma60":34.4668,"ma120":null,"ma250":null},{"date":"2025-05-30","open":32.53,"close":32.16,"high":32.54,"low":32.14,"volume":12569677,"ma5":32.41,"ma20":33.349,"ma60":34.3817,"ma120":null,"ma250":null},{"date":"2025-06-03","open":32,"close":32.03,"high":32.4,"low":31.92,"volume":15024638,"ma5":32.258,"ma20":33.279,"ma60":34.2855,"ma120":null,"ma250":null},{"date":"2025-06-04","open":32.09,"close":32.43,"high":32.54,"low":32.03,"volume":15791681,"ma5":32.274,"ma20":33.1845,"ma60":34.1973,"ma120":null,"ma250":null},{"date":"2025-06-05","open":32.43,"close":33.02,"high":33.07,"low":32.31,"volume":20644791,"ma5":32.466,"ma20":33.124,"ma60":34.108,"ma120":null,"ma250":null},{"date":"2025-06-06","open":33.05,"close":32.94,"high":33.13,"low":32.82,"volume":14570611,"ma5":32.516,"ma20":33.0575,"ma60":34.0287,"ma120":null,"ma250":null},{"date":"2025-06-09","open":32.94,"close":32.96,"high":33.16,"low":32.9,"volume":14918634,"ma5":32.676,"ma20":33.021,"ma60":33.9547,"ma120":null,"ma250":null},{"date":"2025-06-10","open":33,"close":32.38,"high":33.01,"low":32.19,"volume":18506593,"ma5":32.746,"ma20":32.9325,"ma60":33.8702,"ma120":null,"ma250":null},{"date":"2025-06-11","open":32.36,"close":32.3,"high":32.6,"low":32.11,"volume":21046639,"ma5":32.72,"ma20":32.844,"ma60":33.7847,"ma120":null,"ma250":null},{"date":"2025-06-12","open":32.3,"close":32.12,"high":32.56,"low":32.05,"volume":18440943,"ma5":32.54,"ma20":32.7385,"ma60":33.7078,"ma120":null,"ma250":null},{"date":"2025-06-13","open":32.01,"close":31.9,"high":32.65,"low":31.9,"volume":23010589,"ma5":32.332,"ma20":32.66,"ma60":33.6162,"ma120":null,"ma250":null},{"date":"2025-06-16","open":31.71,"close":31.94,"high":32.29,"low":31.66,"volume":18182949,"ma5":32.128,"ma20":32.573,"ma60":33.5265,"ma120":null,"ma250":null},{"date":"2025-06-17","open":31.95,"close":31.89,"high":32.22,"low":31.82,"volume":15882778,"ma5":32.03,"ma20":32.4945,"ma60":33.4328,"ma120":null,"ma250":null},{"date":"2025-06-18","open":31.8,"close":32.31,"high":32.55,"low":31.76,"volume":23331727,"ma5":32.032,"ma20":32.443,"ma60":33.3518,"ma120":null,"ma250":null},{"date":"2025-06-19","open":32.2,"close":31.95,"high":32.46,"low":31.83,"volume":20035665,"ma5":31.998,"ma20":32.387,"ma60":33.2675,"ma120":null,"ma250":null},{"date":"2025-06-20","open":31.8,"close":31.54,"high":32.13,"low":31.5,"volume":15618657,"ma5":31.926,"ma20":32.3195,"ma60":33.1888,"ma120":null,"ma250":null},{"date":"2025-06-23","open":31.38,"close":32.5,"high":32.67,"low":31.2,"volume":41098350,"ma5":32.038,"ma20":32.313,"ma60":33.1205,"ma120":null,"ma250":null},{"date":"2025-06-24","open":32.55,"close":32.9,"high":32.97,"low":32.49,"volume":28530675,"ma5":32.24,"ma20":32.3185,"ma60":33.0687,"ma120":null,"ma250":null},{"date":"2025-06-25","open":32.97,"close":33.22,"high":33.3,"low":32.72,"volume":35670096,"ma5":32.422,"ma20":32.362,"ma60":33.0237,"ma120":null,"ma250":null},{"date":"2025-06-26","open":33.31,"close":32.96,"high":33.4,"low":32.93,"volume":26210900,"ma5":32.624,"ma20":32.407,"ma60":32.9722,"ma120":null,"ma250":null},{"date":"2025-06-27","open":33.34,"close":33.6,"high":34.08,"low":33,"volume":46409194,"ma5":33.036,"ma20":32.4525,"ma60":32.9338,"ma120":null,"ma250":null},{"date":"2025-06-30","open":33.78,"close":33.69,"high":34,"low":33.57,"volume":30024016,"ma5":33.274,"ma20":32.529,"ma60":32.9118,"ma120":null,"ma250":null},{"date":"2025-07-01","open":33.7,"close":33.97,"high":34.38,"low":33.37,"volume":39286790,"ma5":33.488,"ma20":32.626,"ma60":32.8947,"ma120":null,"ma250":null},{"date":"2025-07-02","open":33.82,"close":33.31,"high":33.82,"low":33.23,"volume":26212329,"ma5":33.506,"ma20":32.67,"ma60":32.8627,"ma120":null,"ma250":null},{"date":"2025-07-03","open":33.33,"close":33.53,"high":33.65,"low":33.23,"volume":21316115,"ma5":33.62,"ma20":32.6955,"ma60":32.8487,"ma120":35.6781,"ma250":null},{"date":"2025-07-04","open":33.5,"close":33.23,"high":33.65,"low":33.1,"volume":20300143,"ma5":33.546,"ma20":32.71,"ma60":32.887,"ma120":35.6364,"ma250":null},{"date":"2025-07-07","open":33.15,"close":32.95,"high":33.32,"low":32.88,"volume":15458230,"ma5":33.398,"ma20":32.7095,"ma60":32.9362,"ma120":35.608,"ma250":null},{"date":"2025-07-08","open":33.05,"close":33.55,"high":33.6,"low":33.01,"volume":24446618,"ma5":33.314,"ma20":32.768,"ma60":32.9773,"ma120":35.5904,"ma250":null},{"date":"2025-07-09","open":33.55,"close":33.18,"high":33.64,"low":33.1,"volume":19428706,"ma5":33.288,"ma20":32.812,"ma60":32.9977,"ma120":35.5555,"ma250":null},{"date":"2025-07-10","open":33.19,"close":33.08,"high":33.35,"low":33.03,"volume":20641001,"ma5":33.198,"ma20":32.86,"ma60":32.9932,"ma120":35.5232,"ma250":null},{"date":"2025-07-11","open":33.09,"close":33.51,"high":33.7,"low":33,"volume":31462010,"ma5":33.254,"ma20":32.9405,"ma60":32.9958,"ma120":35.4883,"ma250":null},{"date":"2025-07-14","open":33.59,"close":33.4,"high":33.7,"low":33.4,"volume":18902230,"ma5":33.344,"ma20":33.0135,"ma60":33.005,"ma120":35.4327,"ma250":null},{"date":"2025-07-15","open":33.4,"close":33.64,"high":33.71,"low":33.25,"volume":27976977,"ma5":33.362,"ma20":33.101,"ma60":33.0182,"ma120":35.3888,"ma250":null},{"date":"2025-07-16","open":33.6,"close":33.59,"high":34.14,"low":33.5,"volume":30670399,"ma5":33.444,"ma20":33.165,"ma60":33.0313,"ma120":35.3304,"ma250":null},{"date":"2025-07-17","open":33.5,"close":33.96,"high":34.08,"low":33.33,"volume":40208799,"ma5":33.62,"ma20":33.2655,"ma60":33.0507,"ma120":35.2802,"ma250":null},{"date":"2025-07-18","open":34.09,"close":33.93,"high":34.19,"low":33.8,"volume":28219169,"ma5":33.704,"ma20":33.385,"ma60":33.0637,"ma120":35.2288,"ma250":null},{"date":"2025-07-21","open":33.94,"close":34.07,"high":34.25,"low":33.82,"volume":25515987,"ma5":33.838,"ma20":33.4635,"ma60":33.0853,"ma120":35.1762,"ma250":null},{"date":"2025-07-22","open":34.1,"close":34.25,"high":34.52,"low":33.99,"volume":37186191,"ma5":33.96,"ma20":33.531,"ma60":33.1043,"ma120":35.1148,"ma250":null},{"date":"2025-07-23","open":34.26,"close":34.02,"high":34.42,"low":33.93,"volume":36673917,"ma5":34.046,"ma20":33.571,"ma60":33.1245,"ma120":35.0542,"ma250":null},{"date":"2025-07-24","open":34.1,"close":34.7,"high":34.78,"low":34.08,"volume":48968064,"ma5":34.194,"ma20":33.658,"ma60":33.1528,"ma120":35.0032,"ma250":null},{"date":"2025-07-25","open":34.78,"close":34.82,"high":34.98,"low":34.42,"volume":38499014,"ma5":34.372,"ma20":33.719,"ma60":33.1878,"ma120":34.9651,"ma250":null},{"date":"2025-07-28","open":34.95,"close":35.01,"high":35.45,"low":34.73,"volume":46255246,"ma5":34.56,"ma20":33.785,"ma60":33.221,"ma120":34.9182,"ma250":null},{"date":"2025-07-29","open":34.85,"close":35.8,"high":35.85,"low":34.85,"volume":66342712,"ma5":34.87,"ma20":33.8765,"ma60":33.2605,"ma120":34.893,"ma250":null},{"date":"2025-07-30","open":35.87,"close":35.54,"high":36.09,"low":35.3,"volume":61286102,"ma5":35.174,"ma20":33.988,"ma60":33.2808,"ma120":34.8592,"ma250":null},{"date":"2025-07-31","open":35.5,"close":35.07,"high":35.98,"low":34.79,"volume":61067918,"ma5":35.248,"ma20":34.065,"ma60":33.2948,"ma120":34.7992,"ma250":null},{"date":"2025-08-01","open":35.01,"close":34.54,"high":35.25,"low":34.37,"volume":35873193,"ma5":35.192,"ma20":34.1305,"ma60":33.2993,"ma120":34.7377,"ma250":null},{"date":"2025-08-04","open":34.35,"close":34.72,"high":34.94,"low":34.35,"volume":23086292,"ma5":35.134,"ma20":34.219,"ma60":33.3165,"ma120":34.6809,"ma250":null},{"date":"2025-08-05","open":34.8,"close":34.74,"high":34.83,"low":34.58,"volume":22989521,"ma5":34.922,"ma20":34.2785,"ma60":33.3263,"ma120":34.6321,"ma250":null},{"date":"2025-08-06","open":34.73,"close":34.96,"high":35.05,"low":34.46,"volume":34358086,"ma5":34.806,"ma20":34.3675,"ma60":33.3412,"ma120":34.5779,"ma250":null},{"date":"2025-08-07","open":34.88,"close":35.18,"high":35.48,"low":34.83,"volume":45973884,"ma5":34.828,"ma20":34.4725,"ma60":33.357,"ma120":34.5368,"ma250":null},{"date":"2025-08-08","open":35.05,"close":34.6,"high":35.07,"low":34.6,"volume":31680712,"ma5":34.84,"ma20":34.527,"ma60":33.3758,"ma120":34.4897,"ma250":null},{"date":"2025-08-11","open":34.55,"close":34.77,"high":34.95,"low":34.51,"volume":25413756,"ma5":34.85,"ma20":34.5955,"ma60":33.394,"ma120":34.4418,"ma250":null},{"date":"2025-08-12","open":34.78,"close":35.1,"high":35.35,"low":34.52,"volume":44800132,"ma5":34.922,"ma20":34.6685,"ma60":33.4213,"ma120":34.4085,"ma250":null},{"date":"2025-08-13","open":35.12,"close":35.57,"high":35.66,"low":34.99,"volume":57729412,"ma5":35.044,"ma20":34.7675,"ma60":33.4585,"ma120":34.371,"ma250":null},{"date":"2025-08-14","open":35.65,"close":35.28,"high":36.12,"low":35.11,"volume":69073829,"ma5":35.064,"ma20":34.8335,"ma60":33.4953,"ma120":34.3372,"ma250":null},{"date":"2025-08-15","open":35.13,"close":35.86,"high":36,"low":35.13,"volume":53130560,"ma5":35.316,"ma20":34.93,"ma60":33.5448,"ma120":34.2972,"ma250":null},{"date":"2025-08-18","open":36.7,"close":36.9,"high":37.33,"low":36.42,"volume":101271946,"ma5":35.742,"ma20":35.0715,"ma60":33.616,"ma120":34.2644,"ma250":null},{"date":"2025-08-19","open":36.9,"close":36.33,"high":37.2,"low":36.33,"volume":69393774,"ma5":35.988,"ma20":35.1755,"ma60":33.675,"ma120":34.2323,"ma250":null},{"date":"2025-08-20","open":36.26,"close":37.7,"high":37.8,"low":36.15,"volume":89100133,"ma5":36.414,"ma20":35.3595,"ma60":33.7642,"ma120":34.2125,"ma250":null},{"date":"2025-08-21","open":37.05,"close":36.58,"high":37.45,"low":36.37,"volume":105457067,"ma5":36.674,"ma20":35.4535,"ma60":33.8395,"ma120":34.1915,"ma250":null},{"date":"2025-08-22","open":36.3,"close":38.84,"high":39.2,"low":36.17,"volume":209117219,"ma5":37.27,"ma20":35.6545,"ma60":33.942,"ma120":34.2044,"ma250":null},{"date":"2025-08-25","open":39.99,"close":39,"high":40.41,"low":38.46,"volume":183577786,"ma5":37.69,"ma20":35.854,"ma60":34.056,"ma120":34.2188,"ma250":null},{"date":"2025-08-26","open":38.5,"close":38.99,"high":39.58,"low":38.13,"volume":125253581,"ma5":38.222,"ma20":36.0135,"ma60":34.172,"ma120":34.2287,"ma250":null},{"date":"2025-08-27","open":39,"close":38.6,"high":40.5,"low":38.6,"volume":150393048,"ma5":38.402,"ma20":36.1665,"ma60":34.2748,"ma120":34.2361,"ma250":null},{"date":"2025-08-28","open":38.55,"close":40.18,"high":40.18,"low":38.16,"volume":157605980,"ma5":39.122,"ma20":36.422,"ma60":34.3942,"ma120":34.2511,"ma250":null},{"date":"2025-08-29","open":40.23,"close":39.9,"high":40.77,"low":39.46,"volume":114774429,"ma5":39.334,"ma20":36.69,"ma60":34.5102,"ma120":34.2694,"ma250":null},{"date":"2025-09-01","open":42,"close":41.15,"high":42.69,"low":40.4,"volume":155686011,"ma5":39.764,"ma20":37.0115,"ma60":34.6467,"ma120":34.3007,"ma250":null},{"date":"2025-09-02","open":40.68,"close":39.02,"high":41.47,"low":38.5,"volume":123529024,"ma5":39.77,"ma20":37.2255,"ma60":34.7573,"ma120":34.3138,"ma250":null},{"date":"2025-09-03","open":39.03,"close":38.35,"high":39.8,"low":38.03,"volume":89852179,"ma5":39.72,"ma20":37.395,"ma60":34.8582,"ma120":34.3214,"ma250":null},{"date":"2025-09-04","open":38.25,"close":36.25,"high":38.47,"low":35.7,"volume":106546647,"ma5":38.934,"ma20":37.4485,"ma60":34.927,"ma120":34.3174,"ma250":null},{"date":"2025-09-05","open":36.31,"close":37.18,"high":37.34,"low":35.96,"volume":65632093,"ma5":38.39,"ma20":37.5775,"ma60":35.015,"ma120":34.3156,"ma250":null},{"date":"2025-09-08","open":37.5,"close":37.63,"high":37.93,"low":37.01,"volume":59735432,"ma5":37.686,"ma20":37.7205,"ma60":35.1098,"ma120":34.3182,"ma250":null},{"date":"2025-09-09","open":37.35,"close":36.61,"high":37.38,"low":36.52,"volume":49776671,"ma5":37.204,"ma20":37.796,"ma60":35.1885,"ma120":34.3107,"ma250":null},{"date":"2025-09-10","open":36.63,"close":36.6,"high":37.13,"low":36.51,"volume":36582081,"ma5":36.854,"ma20":37.8475,"ma60":35.26,"ma120":34.3059,"ma250":null},{"date":"2025-09-11","open":36.62,"close":38.05,"high":38.06,"low":36.25,"volume":82889949,"ma5":37.214,"ma20":37.986,"ma60":35.3617,"ma120":34.3146,"ma250":null},{"date":"2025-09-12","open":38.06,"close":37.88,"high":38.47,"low":37.8,"volume":76163057,"ma5":37.354,"ma20":38.087,"ma60":35.4673,"ma120":34.3281,"ma250":null},{"date":"2025-09-15","open":38.58,"close":37.82,"high":38.76,"low":37.74,"volume":62709655,"ma5":37.392,"ma20":38.133,"ma60":35.556,"ma120":34.3383,"ma250":null},{"date":"2025-09-16","open":37.75,"close":38.7,"high":39,"low":37.68,"volume":77177903,"ma5":37.81,"ma20":38.2515,"ma60":35.6527,"ma120":34.3607,"ma250":null},{"date":"2025-09-17","open":38.58,"close":38.77,"high":39.07,"low":38.09,"volume":65856196,"ma5":38.244,"ma20":38.305,"ma60":35.7452,"ma120":34.3844,"ma250":null},{"date":"2025-09-18","open":38.99,"close":39.13,"high":40.37,"low":38.1,"volume":141211852,"ma5":38.46,"ma20":38.4325,"ma60":35.848,"ma120":34.4101,"ma250":null},{"date":"2025-09-19","open":39.43,"close":38.73,"high":39.74,"low":38.68,"volume":85149177,"ma5":38.63,"ma20":38.427,"ma60":35.9335,"ma120":34.4337,"ma250":null},{"date":"2025-09-22","open":38.88,"close":39.66,"high":39.88,"low":38.5,"volume":88723472,"ma5":38.998,"ma20":38.46,"ma60":36.033,"ma120":34.4724,"ma250":null},{"date":"2025-09-23","open":39.7,"close":39.2,"high":39.8,"low":38.11,"volume":89206084,"ma5":39.098,"ma20":38.4705,"ma60":36.1202,"ma120":34.5074,"ma250":null},{"date":"2025-09-24","open":39.15,"close":41.2,"high":41.69,"low":39,"volume":185184984,"ma5":39.584,"ma20":38.6005,"ma60":36.2517,"ma120":34.5572,"ma250":null},{"date":"2025-09-25","open":41.23,"close":42.82,"high":44.49,"low":40.88,"volume":238196421,"ma5":40.322,"ma20":38.7325,"ma60":36.4065,"ma120":34.6276,"ma250":null},{"date":"2025-09-26","open":42.4,"close":41.33,"high":43.2,"low":41.3,"volume":131969267,"ma5":40.842,"ma20":38.804,"ma60":36.5415,"ma120":34.7142,"ma250":null},{"date":"2025-09-29","open":41.33,"close":40.89,"high":41.67,"low":40.43,"volume":102754051,"ma5":41.088,"ma20":38.791,"ma60":36.6738,"ma120":34.805,"ma250":null},{"date":"2025-09-30","open":41.84,"close":44.09,"high":44.98,"low":41.14,"volume":215434169,"ma5":42.066,"ma20":39.0445,"ma60":36.8495,"ma120":34.9134,"ma250":null},{"date":"2025-10-09","open":45.31,"close":47,"high":47.6,"low":45,"volume":230258658,"ma5":43.226,"ma20":39.477,"ma60":37.0798,"ma120":35.0388,"ma250":null},{"date":"2025-10-10","open":45.55,"close":43.77,"high":45.85,"low":43.48,"volume":166155591,"ma5":43.416,"ma20":39.853,"ma60":37.258,"ma120":35.1256,"ma250":null},{"date":"2025-10-13","open":40.96,"close":43.61,"high":43.93,"low":40.96,"volume":120308229,"ma5":43.872,"ma20":40.1745,"ma60":37.4263,"ma120":35.2111,"ma250":null},{"date":"2025-10-14","open":44.3,"close":40.79,"high":44.48,"low":40.58,"volume":137290704,"ma5":43.852,"ma20":40.3325,"ma60":37.5495,"ma120":35.2773,"ma250":null},{"date":"2025-10-15","open":41.03,"close":41.92,"high":41.94,"low":39.91,"volume":84115639,"ma5":43.418,"ma20":40.598,"ma60":37.6875,"ma120":35.3528,"ma250":null},{"date":"2025-10-16","open":41.7,"close":41.72,"high":42.6,"low":41.35,"volume":74077490,"ma5":42.362,"ma20":40.854,"ma60":37.823,"ma120":35.4272,"ma250":null},{"date":"2025-10-17","open":41.05,"close":39.5,"high":41.58,"low":39.47,"volume":83649260,"ma5":41.508,"ma20":40.9265,"ma60":37.9153,"ma120":35.483,"ma250":null},{"date":"2025-10-20","open":40.25,"close":39.59,"high":40.57,"low":39.39,"volume":59487514,"ma5":40.704,"ma20":41.012,"ma60":38.0097,"ma120":35.5367,"ma250":null},{"date":"2025-10-21","open":39.65,"close":40.5,"high":40.5,"low":39.53,"volume":65598869,"ma5":40.646,"ma20":41.146,"ma60":38.1168,"ma120":35.6011,"ma250":null},{"date":"2025-10-22","open":40.19,"close":39.93,"high":40.5,"low":39.56,"volume":46589992,"ma5":40.248,"ma20":41.2075,"ma60":38.2115,"ma120":35.6579,"ma250":null},{"date":"2025-10-23","open":39.6,"close":39.83,"high":39.84,"low":38.86,"volume":45822407,"ma5":39.87,"ma20":41.2605,"ma60":38.3083,"ma120":35.7164,"ma250":null},{"date":"2025-10-24","open":40.4,"close":40.95,"high":41.1,"low":40.1,"volume":75658558,"ma5":40.16,"ma20":41.3515,"ma60":38.4125,"ma120":35.7827,"ma250":null},{"date":"2025-10-27","open":41.88,"close":42.09,"high":42.5,"low":41,"volume":123359141,"ma5":40.66,"ma20":41.5195,"ma60":38.5337,"ma120":35.8608,"ma250":null},{"date":"2025-10-28","open":42.02,"close":41.89,"high":42.93,"low":41.6,"volume":95768243,"ma5":40.938,"ma20":41.631,"ma60":38.6483,"ma120":35.9347,"ma250":null},{"date":"2025-10-29","open":41.63,"close":41.8,"high":42.39,"low":41.42,"volume":67862839,"ma5":41.312,"ma20":41.761,"ma60":38.7483,"ma120":36.0044,"ma250":null},{"date":"2025-10-30","open":42.09,"close":41.6,"high":42.6,"low":41.55,"volume":92839206,"ma5":41.666,"ma20":41.781,"ma60":38.8493,"ma120":36.0651,"ma250":null},{"date":"2025-10-31","open":41.3,"close":40.02,"high":41.31,"low":40,"volume":80387834,"ma5":41.48,"ma20":41.641,"ma60":38.9318,"ma120":36.1133,"ma250":null},{"date":"2025-11-03","open":39.8,"close":39.45,"high":39.81,"low":38.44,"volume":66861761,"ma5":40.952,"ma20":41.547,"ma60":39.0137,"ma120":36.1565,"ma250":null},{"date":"2025-11-04","open":39.58,"close":39.82,"high":41.21,"low":39.44,"volume":71868602,"ma5":40.538,"ma20":41.4935,"ma60":39.0987,"ma120":36.2076,"ma250":null},{"date":"2025-11-05","open":38.56,"close":38.88,"high":39.23,"low":38.5,"volume":49717864,"ma5":39.954,"ma20":41.233,"ma60":39.1677,"ma120":36.247,"ma250":null},{"date":"2025-11-06","open":39.27,"close":39.69,"high":39.7,"low":38.91,"volume":48840818,"ma5":39.572,"ma20":40.8675,"ma60":39.2465,"ma120":36.2938,"ma250":null},{"date":"2025-11-07","open":39.24,"close":38.92,"high":39.25,"low":38.8,"volume":35648645,"ma5":39.352,"ma20":40.625,"ma60":39.3088,"ma120":36.3329,"ma250":null},{"date":"2025-11-10","open":39.15,"close":39.19,"high":39.58,"low":38.88,"volume":38152359,"ma5":39.3,"ma20":40.404,"ma60":39.3853,"ma120":36.3806,"ma250":null},{"date":"2025-11-11","open":39.5,"close":38.52,"high":39.69,"low":38.51,"volume":39938220,"ma5":39.04,"ma20":40.2905,"ma60":39.4478,"ma120":36.4209,"ma250":null},{"date":"2025-11-12","open":38.3,"close":37.69,"high":38.3,"low":37.46,"volume":40462795,"ma5":38.802,"ma20":40.079,"ma60":39.491,"ma120":36.4562,"ma250":null},{"date":"2025-11-13","open":37.67,"close":38.24,"high":38.42,"low":37.61,"volume":34916245,"ma5":38.512,"ma20":39.905,"ma60":39.5355,"ma120":36.497,"ma250":null},{"date":"2025-11-14","open":37.8,"close":37.05,"high":37.81,"low":37.03,"volume":48226236,"ma5":38.138,"ma20":39.7825,"ma60":39.565,"ma120":36.5302,"ma250":null},{"date":"2025-11-17","open":37,"close":37.08,"high":37.33,"low":36.77,"volume":28551304,"ma5":37.716,"ma20":39.657,"ma60":39.5853,"ma120":36.5651,"ma250":null},{"date":"2025-11-18","open":37.01,"close":37.17,"high":37.52,"low":36.81,"volume":28868445,"ma5":37.446,"ma20":39.4905,"ma60":39.5898,"ma120":36.6029,"ma250":null},{"date":"2025-11-19","open":37.01,"close":36.59,"high":37.2,"low":36.39,"volume":29693719,"ma5":37.226,"ma20":39.3235,"ma60":39.5942,"ma120":36.6346,"ma250":null},{"date":"2025-11-20","open":36.99,"close":36.12,"high":37.08,"low":36.11,"volume":26871999,"ma5":36.802,"ma20":39.138,"ma60":39.5678,"ma120":36.666,"ma250":null},{"date":"2025-11-21","open":35.6,"close":34.85,"high":35.8,"low":34.8,"volume":42233532,"ma5":36.362,"ma20":38.833,"ma60":39.539,"ma120":36.6892,"ma250":null},{"date":"2025-11-24","open":35.01,"close":35.05,"high":35.26,"low":34.58,"volume":28559949,"ma5":35.956,"ma20":38.481,"ma60":39.4758,"ma120":36.7089,"ma250":null},{"date":"2025-11-25","open":35.44,"close":35.51,"high":35.93,"low":35.28,"volume":32948443,"ma5":35.624,"ma20":38.162,"ma60":39.4177,"ma120":36.7368,"ma250":null},{"date":"2025-11-26","open":35.48,"close":35.8,"high":36.08,"low":35.26,"volume":36563489,"ma5":35.466,"ma20":37.862,"ma60":39.3645,"ma120":36.7682,"ma250":null},{"date":"2025-11-27","open":35.85,"close":35.75,"high":36.56,"low":35.73,"volume":36700158,"ma5":35.392,"ma20":37.5695,"ma60":39.317,"ma120":36.7959,"ma250":null},{"date":"2025-11-28","open":35.61,"close":35.91,"high":35.98,"low":35.43,"volume":23399785,"ma5":35.604,"ma20":37.364,"ma60":39.2458,"ma120":36.82,"ma250":null},{"date":"2025-12-01","open":36.98,"close":37.1,"high":37.22,"low":36.5,"volume":48395869,"ma5":36.014,"ma20":37.2465,"ma60":39.1992,"ma120":36.8547,"ma250":null},{"date":"2025-12-02","open":37,"close":36.46,"high":37,"low":36.4,"volume":27538492,"ma5":36.204,"ma20":37.0785,"ma60":39.121,"ma120":36.8838,"ma250":null},{"date":"2025-12-03","open":36.53,"close":36.61,"high":37.78,"low":36.46,"volume":35654280,"ma5":36.366,"ma20":36.965,"ma60":39.0808,"ma120":36.9191,"ma250":null},{"date":"2025-12-04","open":36.48,"close":36.99,"high":36.99,"low":36.01,"volume":28584518,"ma5":36.614,"ma20":36.83,"ma60":39.0582,"ma120":36.9582,"ma250":null},{"date":"2025-12-05","open":36.99,"close":36.74,"high":36.99,"low":36.22,"volume":28128675,"ma5":36.78,"ma20":36.721,"ma60":39.0663,"ma120":36.9967,"ma250":null},{"date":"2025-12-08","open":36.73,"close":37.28,"high":37.47,"low":36.61,"volume":38282025,"ma5":36.816,"ma20":36.6255,"ma60":39.068,"ma120":37.0415,"ma250":null},{"date":"2025-12-09","open":37.12,"close":36.9,"high":37.39,"low":36.8,"volume":29713283,"ma5":36.904,"ma20":36.5445,"ma60":39.0558,"ma120":37.0828,"ma250":null},{"date":"2025-12-10","open":36.7,"close":37.19,"high":37.3,"low":36.45,"volume":30528865,"ma5":37.02,"ma20":36.5195,"ma60":39.0655,"ma120":37.127,"ma250":null},{"date":"2025-12-11","open":37.16,"close":36.41,"high":37.17,"low":36.37,"volume":26025243,"ma5":36.904,"ma20":36.428,"ma60":39.0623,"ma120":37.1612,"ma250":null},{"date":"2025-12-12","open":36.42,"close":36.82,"high":36.95,"low":35.98,"volume":33601146,"ma5":36.92,"ma20":36.4165,"ma60":39.0418,"ma120":37.2017,"ma250":null},{"date":"2025-12-15","open":36.48,"close":36.04,"high":36.57,"low":36.01,"volume":25048397,"ma5":36.672,"ma20":36.3645,"ma60":39.0112,"ma120":37.2392,"ma250":null},{"date":"2025-12-16","open":36,"close":35.38,"high":36.15,"low":35.1,"volume":27127806,"ma5":36.368,"ma20":36.275,"ma60":38.9705,"ma120":37.2632,"ma250":null},{"date":"2025-12-17","open":35.3,"close":35.93,"high":36.05,"low":35.13,"volume":27849810,"ma5":36.116,"ma20":36.242,"ma60":38.9243,"ma120":37.2885,"ma250":null},{"date":"2025-12-18","open":35.6,"close":35.67,"high":36.15,"low":35.57,"volume":22518805,"ma5":35.968,"ma20":36.2195,"ma60":38.8727,"ma120":37.3089,"ma250":null},{"date":"2025-12-19","open":35.97,"close":35.76,"high":36.35,"low":35.74,"volume":24064359,"ma5":35.756,"ma20":36.265,"ma60":38.8165,"ma120":37.3322,"ma250":null},{"date":"2025-12-22","open":36.05,"close":36.79,"high":36.89,"low":36.03,"volume":41516939,"ma5":35.906,"ma20":36.352,"ma60":38.7842,"ma120":37.3588,"ma250":null},{"date":"2025-12-23","open":36.8,"close":36.63,"high":36.99,"low":36.47,"volume":28296372,"ma5":36.156,"ma20":36.408,"ma60":38.7337,"ma120":37.3833,"ma250":null},{"date":"2025-12-24","open":36.84,"close":37.12,"high":37.2,"low":36.7,"volume":32623248,"ma5":36.394,"ma20":36.474,"ma60":38.699,"ma120":37.4096,"ma250":null},{"date":"2025-12-25","open":37.16,"close":37.13,"high":37.4,"low":36.94,"volume":27905801,"ma5":36.686,"ma20":36.543,"ma60":38.6312,"ma120":37.4414,"ma250":null},{"date":"2025-12-26","open":36.96,"close":36.8,"high":37.26,"low":36.66,"volume":30489723,"ma5":36.894,"ma20":36.5875,"ma60":38.5308,"ma120":37.4687,"ma250":null},{"date":"2025-12-29","open":36.81,"close":36.62,"high":37.11,"low":36.55,"volume":28355191,"ma5":36.86,"ma20":36.5635,"ma60":38.4523,"ma120":37.4969,"ma250":null},{"date":"2025-12-30","open":36.53,"close":37.1,"high":37.24,"low":36.51,"volume":33480259,"ma5":36.954,"ma20":36.5955,"ma60":38.3892,"ma120":37.5315,"ma250":null},{"date":"2025-12-31","open":37.26,"close":36.78,"high":37.35,"low":36.7,"volume":28095490,"ma5":36.886,"ma20":36.604,"ma60":38.2673,"ma120":37.5584,"ma250":null},{"date":"2026-01-05","open":37.2,"close":38.36,"high":38.6,"low":37.2,"volume":79525985,"ma5":37.132,"ma20":36.6725,"ma60":38.1233,"ma120":37.6016,"ma250":null},{"date":"2026-01-06","open":38.6,"close":38.44,"high":38.69,"low":38.06,"volume":58452059,"ma5":37.46,"ma20":36.7575,"ma60":38.0345,"ma120":37.6463,"ma250":null},{"date":"2026-01-07","open":39.06,"close":39.08,"high":39.59,"low":38.5,"volume":97859100,"ma5":37.952,"ma20":36.8475,"ma60":37.959,"ma120":37.6927,"ma250":null},{"date":"2026-01-08","open":38.8,"close":38.98,"high":39.6,"low":38.68,"volume":64056495,"ma5":38.328,"ma20":36.9515,"ma60":37.9288,"ma120":37.7392,"ma250":null},{"date":"2026-01-09","open":39.25,"close":41.18,"high":41.49,"low":39.25,"volume":134851185,"ma5":39.208,"ma20":37.151,"ma60":37.9165,"ma120":37.802,"ma250":null},{"date":"2026-01-12","open":41.98,"close":43.68,"high":45.28,"low":41.98,"volume":167549851,"ma5":40.272,"ma20":37.5145,"ma60":37.9492,"ma120":37.8861,"ma250":null},{"date":"2026-01-13","open":43.5,"close":42.2,"high":43.8,"low":41.98,"volume":101869675,"ma5":41.024,"ma20":37.7835,"ma60":37.9942,"ma120":37.9548,"ma250":36.6801},{"date":"2026-01-14","open":42.2,"close":41.98,"high":43.31,"low":41.53,"volume":86562008,"ma5":41.604,"ma20":38.0805,"ma60":38.034,"ma120":38.0218,"ma250":36.6951},{"date":"2026-01-15","open":41.71,"close":43.99,"high":44.16,"low":41.47,"volume":125270549,"ma5":42.606,"ma20":38.511,"ma60":38.0922,"ma120":38.1045,"ma250":36.7256},{"date":"2026-01-16","open":45,"close":48.39,"high":48.39,"low":44.8,"volume":197080479,"ma5":44.048,"ma20":39.134,"ma60":38.2332,"ma120":38.2223,"ma250":36.7766},{"date":"2026-01-19","open":49.16,"close":48.83,"high":50.76,"low":47.96,"volume":239101352,"ma5":45.078,"ma20":39.792,"ma60":38.3832,"ma120":38.3457,"ma250":36.8224},{"date":"2026-01-20","open":48.83,"close":49.49,"high":50.28,"low":48.4,"volume":178916455,"ma5":46.536,"ma20":40.4785,"ma60":38.5255,"ma120":38.469,"ma250":36.8725},{"date":"2026-01-21","open":49.01,"close":52.61,"high":53.57,"low":48.58,"volume":231403760,"ma5":48.662,"ma20":41.2695,"ma60":38.7008,"ma120":38.6172,"ma250":36.9322},{"date":"2026-01-22","open":54.59,"close":49.4,"high":54.63,"low":48.91,"volume":251036977,"ma5":49.744,"ma20":41.908,"ma60":38.826,"ma120":38.7372,"ma250":36.9695},{"date":"2026-01-23","open":49.4,"close":49.02,"high":50.35,"low":48.45,"volume":165477934,"ma5":49.87,"ma20":42.503,"ma60":38.9463,"ma120":38.8473,"ma250":37.01},{"date":"2026-01-26","open":48.83,"close":47.31,"high":49.32,"low":47.05,"volume":125961710,"ma5":49.566,"ma20":43.012,"ma60":39.0415,"ma120":38.9454,"ma250":37.0368},{"date":"2026-01-27","open":47.18,"close":48.2,"high":48.66,"low":46.15,"volume":129552119,"ma5":49.308,"ma20":43.582,"ma60":39.1778,"ma120":39.0548,"ma250":37.0696},{"date":"2026-01-28","open":49.26,"close":50.05,"high":51.4,"low":49.19,"volume":151152671,"ma5":48.796,"ma20":44.2535,"ma60":39.3545,"ma120":39.1841,"ma250":37.1095},{"date":"2026-01-29","open":49.4,"close":48.98,"high":51,"low":48.8,"volume":90323132,"ma5":48.712,"ma20":44.8475,"ma60":39.5072,"ma120":39.3029,"ma250":37.1438},{"date":"2026-01-30","open":48.95,"close":49.48,"high":50.14,"low":47.9,"volume":92342017,"ma5":48.804,"ma20":45.4825,"ma60":39.6838,"ma120":39.4257,"ma250":37.1753},{"date":"2026-02-02","open":48.44,"close":46.34,"high":48.75,"low":46.21,"volume":95664825,"ma5":48.61,"ma20":45.8815,"ma60":39.7947,"ma120":39.5206,"ma250":37.1955},{"date":"2026-02-03","open":47.45,"close":47.69,"high":47.82,"low":46.84,"volume":64265594,"ma5":48.508,"ma20":46.344,"ma60":39.9408,"ma120":39.6248,"ma250":37.223},{"date":"2026-02-04","open":46.99,"close":45.87,"high":47.13,"low":45.4,"volume":69844609,"ma5":47.672,"ma20":46.6835,"ma60":40.0522,"ma120":39.7187,"ma250":37.2489},{"date":"2026-02-05","open":44.88,"close":44.66,"high":45.09,"low":43.87,"volume":64707601,"ma5":46.808,"ma20":46.9675,"ma60":40.1545,"ma120":39.8012,"ma250":37.265},{"date":"2026-02-06","open":43.99,"close":44.06,"high":44.68,"low":43.5,"volume":48646811,"ma5":45.724,"ma20":47.1115,"ma60":40.2607,"ma120":39.8758,"ma250":37.2859},{"date":"2026-02-09","open":45.2,"close":46.76,"high":46.96,"low":44.5,"volume":77345433,"ma5":45.808,"ma20":47.2655,"ma60":40.4027,"ma120":39.9691,"ma250":37.3146},{"date":"2026-02-10","open":46.77,"close":46.24,"high":47.49,"low":46.1,"volume":44473388,"ma5":45.518,"ma20":47.4675,"ma60":40.5558,"ma120":40.0604,"ma250":37.3304},{"date":"2026-02-11","open":45.86,"close":46.19,"high":46.86,"low":45.8,"volume":33914795,"ma5":45.582,"ma20":47.678,"ma60":40.7077,"ma120":40.1465,"ma250":37.3475},{"date":"2026-02-12","open":46.5,"close":46.63,"high":46.97,"low":46.19,"volume":48274790,"ma5":45.976,"ma20":47.81,"ma60":40.8653,"ma120":40.2276,"ma250":37.3679},{"date":"2026-02-13","open":46,"close":46.13,"high":46.97,"low":45.8,"volume":43143897,"ma5":46.39,"ma20":47.697,"ma60":41.0243,"ma120":40.3092,"ma250":37.39},{"date":"2026-02-24","open":46.9,"close":46.74,"high":47.42,"low":46.05,"volume":55100734,"ma5":46.386,"ma20":47.5925,"ma60":41.2013,"ma120":40.3846,"ma250":37.4112},{"date":"2026-02-25","open":47.45,"close":46.92,"high":47.63,"low":45.4,"volume":83846812,"ma5":46.522,"ma20":47.464,"ma60":41.4025,"ma120":40.4707,"ma250":37.4384},{"date":"2026-02-26","open":46.9,"close":48.72,"high":49.98,"low":46.6,"volume":100939758,"ma5":47.028,"ma20":47.2695,"ma60":41.6303,"ma120":40.5531,"ma250":37.4722},{"date":"2026-02-27","open":47.76,"close":48.16,"high":48.24,"low":46.31,"volume":81754727,"ma5":47.334,"ma20":47.2075,"ma60":41.8412,"ma120":40.6294,"ma250":37.5028},{"date":"2026-03-02","open":46.78,"close":46.77,"high":47.68,"low":46.7,"volume":63626436,"ma5":47.462,"ma20":47.095,"ma60":42.024,"ma120":40.6942,"ma250":37.5335},{"date":"2026-03-03","open":47.3,"close":47.57,"high":49.89,"low":46.94,"volume":155758016,"ma5":47.628,"ma20":47.108,"ma60":42.221,"ma120":40.769,"ma250":37.5635},{"date":"2026-03-04","open":45.91,"close":47.86,"high":49.45,"low":45.91,"volume":99526481,"ma5":47.816,"ma20":47.091,"ma60":42.4202,"ma120":40.833,"ma250":37.5976},{"date":"2026-03-05","open":49.3,"close":48.7,"high":50.33,"low":48.22,"volume":114724045,"ma5":47.812,"ma20":47.0235,"ma60":42.6135,"ma120":40.9063,"ma250":37.6298},{"date":"2026-03-06","open":48.1,"close":47.04,"high":49.09,"low":46.86,"volume":92025304,"ma5":47.588,"ma20":46.9265,"ma60":42.7898,"ma120":40.9554,"ma250":37.6546},{"date":"2026-03-09","open":45.63,"close":45,"high":45.63,"low":42.7,"volume":107581854,"ma5":47.234,"ma20":46.7025,"ma60":42.9297,"ma120":41.0053,"ma250":37.6739},{"date":"2026-03-10","open":46,"close":46,"high":46.6,"low":45.35,"volume":71321624,"ma5":46.92,"ma20":46.6855,"ma60":43.0798,"ma120":41.069,"ma250":37.6976},{"date":"2026-03-11","open":46.46,"close":46.81,"high":48.26,"low":46.33,"volume":91787914,"ma5":46.71,"ma20":46.6415,"ma60":43.2477,"ma120":41.157,"ma250":37.7284},{"date":"2026-03-12","open":46.6,"close":45.73,"high":47.68,"low":45.44,"volume":65357402,"ma5":46.116,"ma20":46.6345,"ma60":43.3885,"ma120":41.2282,"ma250":37.7622},{"date":"2026-03-13","open":45.27,"close":45.48,"high":46.8,"low":44.79,"volume":54306364,"ma5":45.804,"ma20":46.6755,"ma60":43.5315,"ma120":41.2937,"ma250":37.795},{"date":"2026-03-16","open":45.31,"close":45.75,"high":46.46,"low":44.15,"volume":70527085,"ma5":45.954,"ma20":46.76,"ma60":43.6742,"ma120":41.3698,"ma250":37.8268},{"date":"2026-03-17","open":46.03,"close":43.75,"high":46.04,"low":43.69,"volume":62111435,"ma5":45.504,"ma20":46.6095,"ma60":43.7965,"ma120":41.4294,"ma250":37.8509},{"date":"2026-03-18","open":44.25,"close":45.77,"high":46.17,"low":43.93,"volume":79123287,"ma5":45.296,"ma20":46.586,"ma60":43.9457,"ma120":41.4937,"ma250":37.8805},{"date":"2026-03-19","open":44.79,"close":44.19,"high":45.17,"low":44,"volume":53194153,"ma5":44.988,"ma20":46.486,"ma60":44.0815,"ma120":41.5463,"ma250":37.9064},{"date":"2026-03-20","open":44.66,"close":42.03,"high":44.75,"low":42,"volume":77282375,"ma5":44.298,"ma20":46.256,"ma60":44.1923,"ma120":41.5814,"ma250":37.925},{"date":"2026-03-23","open":40.48,"close":39.08,"high":41.18,"low":38.67,"volume":75710390,"ma5":42.964,"ma20":45.9035,"ma60":44.2448,"ma120":41.5846,"ma250":37.9315},{"date":"2026-03-24","open":39.9,"close":39.45,"high":39.97,"low":38.39,"volume":46118069,"ma5":42.104,"ma20":45.539,"ma60":44.3078,"ma120":41.5902,"ma250":37.9396},{"date":"2026-03-25","open":39.9,"close":40.64,"high":41.26,"low":39.87,"volume":53328858,"ma5":41.078,"ma20":45.225,"ma60":44.3892,"ma120":41.6028,"ma250":37.9552},{"date":"2026-03-26","open":40.4,"close":39.43,"high":40.76,"low":39.24,"volume":37774932,"ma5":40.126,"ma20":44.7605,"ma60":44.4332,"ma120":41.6087,"ma250":37.9633},{"date":"2026-03-27","open":38.85,"close":39.53,"high":39.94,"low":38.6,"volume":36794000,"ma5":39.626,"ma20":44.329,"ma60":44.4815,"ma120":41.6076,"ma250":37.9722},{"date":"2026-03-30","open":38.66,"close":39.84,"high":39.97,"low":38.45,"volume":33889063,"ma5":39.778,"ma20":43.9825,"ma60":44.5268,"ma120":41.6129,"ma250":37.9815},{"date":"2026-03-31","open":39.5,"close":38.75,"high":39.6,"low":38.55,"volume":40400504,"ma5":39.638,"ma20":43.5415,"ma60":44.5538,"ma120":41.5925,"ma250":37.9878},{"date":"2026-04-01","open":39.88,"close":39.49,"high":39.89,"low":39.24,"volume":36706954,"ma5":39.408,"ma20":43.123,"ma60":44.5987,"ma120":41.5647,"ma250":37.9977},{"date":"2026-04-02","open":39.53,"close":38.48,"high":39.53,"low":38.28,"volume":32891527,"ma5":39.218,"ma20":42.612,"ma60":44.6297,"ma120":41.541,"ma250":38.0066},{"date":"2026-04-03","open":38.88,"close":38.29,"high":38.98,"low":38.02,"volume":26170612,"ma5":38.97,"ma20":42.1745,"ma60":44.6495,"ma120":41.5193,"ma250":38.0134},{"date":"2026-04-07","open":38.7,"close":38.82,"high":39.06,"low":38.54,"volume":27382119,"ma5":38.766,"ma20":41.8655,"ma60":44.6835,"ma120":41.4754,"ma250":38.0246},{"date":"2026-04-08","open":40.05,"close":41.98,"high":41.98,"low":40.03,"volume":71371225,"ma5":39.412,"ma20":41.6645,"ma60":44.7438,"ma120":41.4336,"ma250":38.0488},{"date":"2026-04-09","open":41.17,"close":41.91,"high":42.47,"low":41.05,"volume":49753341,"ma5":39.896,"ma20":41.4195,"ma60":44.8017,"ma120":41.4181,"ma250":38.0723},{"date":"2026-04-10","open":42.74,"close":43.02,"high":43.79,"low":42.74,"volume":66766919,"ma5":40.804,"ma20":41.284,"ma60":44.8673,"ma120":41.4132,"ma250":38.1008},{"date":"2026-04-13","open":42.5,"close":42.85,"high":43.5,"low":42.5,"volume":44321080,"ma5":41.716,"ma20":41.1525,"ma60":44.9318,"ma120":41.4303,"ma250":38.1321},{"date":"2026-04-14","open":43.6,"close":44.34,"high":45.08,"low":43.3,"volume":82549995,"ma5":42.82,"ma20":41.082,"ma60":44.9845,"ma120":41.4505,"ma250":38.1695},{"date":"2026-04-15","open":44.5,"close":43.59,"high":44.7,"low":43.36,"volume":68066554,"ma5":43.142,"ma20":41.074,"ma60":44.983,"ma120":41.4661,"ma250":38.2029},{"date":"2026-04-16","open":43.6,"close":43.73,"high":44.02,"low":43.2,"volume":44243272,"ma5":43.506,"ma20":40.972,"ma60":45.0085,"ma120":41.5013,"ma250":38.2404},{"date":"2026-04-17","open":43.68,"close":43.98,"high":44.6,"low":43.25,"volume":61394169,"ma5":43.698,"ma20":40.9615,"ma60":45.0418,"ma120":41.5379,"ma250":38.2926},{"date":"2026-04-20","open":44,"close":44.49,"high":45,"low":43.49,"volume":61180808,"ma5":44.026,"ma20":41.0845,"ma60":45.0502,"ma120":41.5712,"ma250":38.3505},{"date":"2026-04-21","open":44.5,"close":44.03,"high":44.6,"low":43.13,"volume":46511624,"ma5":43.964,"ma20":41.332,"ma60":44.9775,"ma120":41.6053,"ma250":38.4023},{"date":"2026-04-22","open":43.84,"close":45.51,"high":45.68,"low":43.77,"volume":76861446,"ma5":44.348,"ma20":41.635,"ma60":44.9222,"ma120":41.6527,"ma250":38.4565},{"date":"2026-04-23","open":45.56,"close":44.41,"high":45.78,"low":44.04,"volume":66315595,"ma5":44.484,"ma20":41.8235,"ma60":44.8375,"ma120":41.6815,"ma250":38.5008},{"date":"2026-04-24","open":44.82,"close":44.89,"high":45.87,"low":44.51,"volume":70028949,"ma5":44.666,"ma20":42.0965,"ma60":44.7088,"ma120":41.7048,"ma250":38.5469},{"date":"2026-04-27","open":46,"close":46.32,"high":46.95,"low":45.55,"volume":102131277,"ma5":45.032,"ma20":42.436,"ma60":44.6575,"ma120":41.7417,"ma250":38.6008},{"date":"2026-04-28","open":46.1,"close":45.1,"high":46.49,"low":44.76,"volume":80439998,"ma5":45.246,"ma20":42.699,"ma60":44.5922,"ma120":41.7692,"ma250":38.6498},{"date":"2026-04-29","open":44.2,"close":44.36,"high":44.63,"low":43.09,"volume":86287559,"ma5":45.016,"ma20":42.9795,"ma60":44.543,"ma120":41.7922,"ma250":38.696},{"date":"2026-04-30","open":44.65,"close":45.56,"high":45.86,"low":44.11,"volume":101403022,"ma5":45.246,"ma20":43.283,"ma60":44.499,"ma120":41.8384,"ma250":38.7471},{"date":"2026-05-06","open":47.86,"close":48.2,"high":49.18,"low":47.85,"volume":149998286,"ma5":45.908,"ma20":43.769,"ma60":44.4682,"ma120":41.9113,"ma250":38.8073},{"date":"2026-05-07","open":48.9,"close":48.76,"high":49.5,"low":47.47,"volume":132166219,"ma5":46.396,"ma20":44.2925,"ma60":44.4645,"ma120":41.9858,"ma250":38.8712},{"date":"2026-05-08","open":48,"close":50.75,"high":51.59,"low":47.1,"volume":168654906,"ma5":47.526,"ma20":44.889,"ma60":44.4857,"ma120":42.0847,"ma250":38.9418},{"date":"2026-05-11","open":53.8,"close":55.83,"high":55.83,"low":53.19,"volume":162994255,"ma5":49.82,"ma20":45.5815,"ma60":44.6438,"ma120":42.2192,"ma250":39.0339},{"date":"2026-05-12","open":56.76,"close":55.24,"high":56.99,"low":54.6,"volume":224398600,"ma5":51.756,"ma20":46.248,"ma60":44.7697,"ma120":42.3552,"ma250":39.1228},{"date":"2026-05-13","open":53.51,"close":57.49,"high":57.97,"low":53.2,"volume":218212309,"ma5":53.614,"ma20":46.9715,"ma60":44.9633,"ma120":42.5077,"ma250":39.2219},{"date":"2026-05-14","open":57.79,"close":54.31,"high":57.79,"low":54.28,"volume":174451474,"ma5":54.724,"ma20":47.5445,"ma60":45.1242,"ma120":42.6393,"ma250":39.3071},{"date":"2026-05-15","open":55.17,"close":58.05,"high":59.73,"low":54.63,"volume":251079832,"ma5":56.184,"ma20":48.23,"ma60":45.3573,"ma120":42.809,"ma250":39.4056},{"date":"2026-05-18","open":57.47,"close":58.33,"high":61.96,"low":57.01,"volume":240294280,"ma5":56.684,"ma20":48.967,"ma60":45.5502,"ma120":42.9764,"ma250":39.5016},{"date":"2026-05-19","open":56.91,"close":60.81,"high":61,"low":56.08,"volume":231949700,"ma5":57.798,"ma20":49.821,"ma60":45.793,"ma120":43.1744,"ma250":39.6079},{"date":"2026-05-20","open":59.78,"close":66.22,"high":66.89,"low":59.77,"volume":285968244,"ma5":59.544,"ma20":50.933,"ma60":46.1268,"ma120":43.4172,"ma250":39.7357},{"date":"2026-05-21","open":66.88,"close":66.84,"high":71.28,"low":65.67,"volume":312505756,"ma5":62.05,"ma20":52.0505,"ma60":46.4637,"ma120":43.6645,"ma250":39.8683},{"date":"2026-05-22","open":67.05,"close":72.88,"high":73.14,"low":63.95,"volume":286927908,"ma5":65.016,"ma20":53.493,"ma60":46.9095,"ma120":43.9669,"ma250":40.0232},{"date":"2026-05-25","open":74,"close":80.17,"high":80.17,"low":71,"volume":275139063,"ma5":69.384,"ma20":55.226,"ma60":47.4667,"ma120":44.334,"ma250":40.2076},{"date":"2026-05-26","open":83,"close":88.19,"high":88.19,"low":81.15,"volume":339836664,"ma5":74.86,"ma20":57.415,"ma60":48.1545,"ma120":44.7785,"ma250":40.4235},{"date":"2026-05-27","open":86.5,"close":86.16,"high":94.9,"low":83.5,"volume":351341166,"ma5":78.848,"ma20":59.4785,"ma60":48.7785,"ma120":45.2044,"ma250":40.6342},{"date":"2026-05-28","open":83.01,"close":84.74,"high":87.5,"low":81,"volume":272264649,"ma5":82.428,"ma20":61.3995,"ma60":49.3882,"ma120":45.6147,"ma250":40.8385},{"date":"2026-05-29","open":86,"close":82.05,"high":89.77,"low":80.33,"volume":310358553,"ma5":84.262,"ma20":63.247,"ma60":49.9762,"ma120":46.0001,"ma250":41.0328},{"date":"2026-06-01","open":80.1,"close":75.65,"high":83.51,"low":75,"volume":295336496,"ma5":83.358,"ma20":64.8115,"ma60":50.4442,"ma120":46.3326,"ma250":41.2021},{"date":"2026-06-02","open":76.86,"close":75.35,"high":77.54,"low":72.65,"volume":253251201,"ma5":80.79,"ma20":66.301,"ma60":50.9023,"ma120":46.6613,"ma250":41.3712},{"date":"2026-06-03","open":76.23,"close":80.13,"high":82.89,"low":76.23,"volume":325350062,"ma5":79.584,"ma20":67.8975,"ma60":51.4262,"ma120":47.0198,"ma250":41.5602},{"date":"2026-06-04","open":79,"close":80.08,"high":81.86,"low":77.8,"volume":227052025,"ma5":78.652,"ma20":69.4635,"ma60":51.9768,"ma120":47.3833,"ma250":41.75},{"date":"2026-06-05","open":79.66,"close":75.65,"high":80.42,"low":75.08,"volume":205371194,"ma5":77.372,"ma20":70.7085,"ma60":52.4877,"ma120":47.7087,"ma250":41.9214},{"date":"2026-06-08","open":70.92,"close":70.3,"high":73,"low":69.7,"volume":168129755,"ma5":76.302,"ma20":71.432,"ma60":52.8927,"ma120":47.9863,"ma250":42.0732},{"date":"2026-06-09","open":72.98,"close":75.29,"high":75.65,"low":71.4,"volume":166474326,"ma5":76.29,"ma20":72.4345,"ma60":53.3673,"ma120":48.3075,"ma250":42.2461},{"date":"2026-06-10","open":73.5,"close":74.05,"high":76.44,"low":72.47,"volume":150274848,"ma5":75.074,"ma20":73.2625,"ma60":53.8393,"ma120":48.6139,"ma250":42.4116},{"date":"2026-06-11","open":72.6,"close":71.95,"high":74.26,"low":71,"volume":127999146,"ma5":73.448,"ma20":74.1445,"ma60":54.2805,"ma120":48.906,"ma250":42.5707},{"date":"2026-06-12","open":75,"close":68.92,"high":75.88,"low":68.85,"volume":186316644,"ma5":72.102,"ma20":74.688,"ma60":54.6667,"ma120":49.1704,"ma250":42.7183},{"date":"2026-06-15","open":70.3,"close":74.32,"high":74.47,"low":67.95,"volume":178153124,"ma5":72.906,"ma20":75.4875,"ma60":55.1762,"ma120":49.4863,"ma250":42.8858},{"date":"2026-06-16","open":75.06,"close":76.93,"high":78.38,"low":74.96,"volume":191709382,"ma5":73.234,"ma20":76.2935,"ma60":55.6955,"ma120":49.8206,"ma250":43.0615},{"date":"2026-06-17","open":76,"close":81.76,"high":82.83,"low":76,"volume":222806726,"ma5":74.776,"ma20":77.0705,"ma60":56.3217,"ma120":50.2016,"ma250":43.2568},{"date":"2026-06-18","open":81.89,"close":83.03,"high":85.55,"low":81.03,"volume":234078050,"ma5":76.992,"ma20":77.88,"ma60":57.005,"ma120":50.5987,"ma250":43.457},{"date":"2026-06-22","open":85.88,"close":91.33,"high":91.33,"low":85.6,"volume":237219439,"ma5":81.474,"ma20":78.8025,"ma60":57.8758,"ma120":51.0603,"ma250":43.6928},{"date":"2026-06-23","open":91.96,"close":86.09,"high":91.96,"low":84.38,"volume":222117468,"ma5":83.828,"ma20":79.0985,"ma60":58.6532,"ma120":51.4805,"ma250":43.908},{"date":"2026-06-24","open":84,"close":94.7,"high":94.7,"low":84,"volume":257325263,"ma5":87.382,"ma20":79.424,"ma60":59.5542,"ma120":51.9717,"ma250":44.1583},{"date":"2026-06-25","open":100,"close":104.17,"high":104.17,"low":99.99,"volume":119722972,"ma5":91.864,"ma20":80.3245,"ma60":60.6332,"ma120":52.5332,"ma250":44.4474},{"date":"2026-06-26","open":106.92,"close":100.89,"high":109.33,"low":100.68,"volume":335828451,"ma5":95.436,"ma20":81.132,"ma60":61.6558,"ma120":53.0687,"ma250":44.7232},{"date":"2026-06-29","open":103,"close":103.25,"high":105.8,"low":92.4,"volume":326160484,"ma5":97.82,"ma20":82.192,"ma60":62.7127,"ma120":53.6198,"ma250":45.0086},{"date":"2026-06-30","open":101.29,"close":103.55,"high":105.07,"low":96.45,"volume":228510859,"ma5":101.312,"ma20":83.587,"ma60":63.7927,"ma120":54.1733,"ma250":45.2936},{"date":"2026-07-01","open":105.5,"close":106.64,"high":111.11,"low":101.68,"volume":245979037,"ma5":103.7,"ma20":85.1515,"ma60":64.9118,"ma120":54.7553,"ma250":45.5924},{"date":"2026-07-02","open":99,"close":95.98,"high":101,"low":95.98,"volume":190804372,"ma5":102.062,"ma20":85.944,"ma60":65.8702,"ma120":55.2499,"ma250":45.8501},{"date":"2026-07-03","open":93.4,"close":90.88,"high":94.98,"low":88.35,"volume":178226527,"ma5":100.06,"ma20":86.484,"ma60":66.7467,"ma120":55.6981,"ma250":46.0836},{"date":"2026-07-06","open":94.85,"close":95.09,"high":97.9,"low":90.88,"volume":208421379,"ma5":98.428,"ma20":87.456,"ma60":67.6845,"ma120":56.184,"ma250":46.3324},{"date":"2026-07-07","open":92,"close":100.99,"high":102.88,"low":91.8,"volume":227205544,"ma5":97.916,"ma20":88.9905,"ma60":68.668,"ma120":56.7059,"ma250":46.6035},{"date":"2026-07-08","open":100.9,"close":94.11,"high":102.68,"low":91,"volume":207165389,"ma5":95.41,"ma20":89.9315,"ma60":69.538,"ma120":57.1698,"ma250":46.8481},{"date":"2026-07-09","open":97.7,"close":103.52,"high":103.52,"low":94.6,"volume":206375823,"ma5":96.918,"ma20":91.405,"ma60":70.5463,"ma120":57.7068,"ma250":47.1278},{"date":"2026-07-10","open":108.88,"close":101.11,"high":113.87,"low":101.11,"volume":305852847,"ma5":98.964,"ma20":92.863,"ma60":71.5173,"ma120":58.2246,"ma250":47.3974},{"date":"2026-07-13","open":98.12,"close":99.05,"high":106.66,"low":98.12,"volume":243121889,"ma5":99.756,"ma20":94.3695,"ma60":72.4292,"ma120":58.7068,"ma250":47.6578},{"date":"2026-07-14","open":98,"close":102.7,"high":103.28,"low":91.65,"volume":278263194,"ma5":100.098,"ma20":95.7885,"ma60":73.4143,"ma120":59.1987,"ma250":47.9353},{"date":"2026-07-15","open":105,"close":92.46,"high":105.05,"low":92.43,"volume":238580981,"ma5":99.768,"ma20":96.565,"ma60":74.2265,"ma120":59.6175,"ma250":48.171},{"date":"2026-07-16","open":87.46,"close":83.21,"high":90.41,"low":83.21,"volume":185426440,"ma5":95.706,"ma20":96.6375,"ma60":74.8803,"ma120":59.9611,"ma250":48.371},{"date":"2026-07-17","open":82,"close":85.49,"high":90.15,"low":77.71,"volume":252546378,"ma5":92.582,"ma20":96.7605,"ma60":75.5637,"ma120":60.3069,"ma250":48.5811},{"date":"2026-07-20","open":86,"close":76.99,"high":86.99,"low":76.94,"volume":201899735,"ma5":88.17,"ma20":96.0435,"ma60":76.113,"ma120":60.5452,"ma250":48.7549},{"date":"2026-07-21","open":76.7,"close":84.69,"high":84.69,"low":69.29,"volume":268854169,"ma5":84.568,"ma20":95.9735,"ma60":76.766,"ma120":60.8441,"ma250":48.9609},{"date":"2026-07-22","open":84,"close":85.78,"high":89.88,"low":82.66,"volume":257780881,"ma5":83.232,"ma20":95.5275,"ma60":77.4555,"ma120":61.1465,"ma250":49.1717},{"date":"2026-07-23","open":85.78,"close":80.81,"high":86.88,"low":80.3,"volume":168530327,"ma5":82.752,"ma20":94.3595,"ma60":78.0542,"ma120":61.3815,"ma250":49.3609},{"date":"2026-07-24","open":78.02,"close":82.9,"high":84.8,"low":78.02,"volume":172161393,"ma5":82.234,"ma20":93.46,"ma60":78.6638,"ma120":61.6607,"ma250":49.5589},{"date":"2026-07-27","open":81.76,"close":82.35,"high":84.2,"low":77.1,"volume":142857990,"ma5":83.306,"ma20":92.415,"ma60":79.2847,"ma120":61.9384,"ma250":49.7538},{"date":"2026-07-28","open":79.3,"close":76.83,"high":82.87,"low":75.56,"volume":137595027,"ma5":81.734,"ma20":91.079,"ma60":79.8258,"ma120":62.1844,"ma250":49.9267},{"date":"2026-07-29","open":76.7,"close":71.68,"high":77.45,"low":69.7,"volume":167062769,"ma5":78.914,"ma20":89.331,"ma60":80.2612,"ma120":62.3801,"ma250":50.0776},{"date":"2026-07-30","open":70,"close":64.51,"high":71.33,"low":64.51,"volume":159793915,"ma5":75.654,"ma20":87.7575,"ma60":80.533,"ma120":62.5006,"ma250":50.1999},{"date":"2026-07-31","open":70.27,"close":65.71,"high":70.27,"low":65.56,"volume":160360275,"ma5":72.216,"ma20":86.499,"ma60":80.8155,"ma120":62.64,"ma250":50.3265},{"date":"2026-08-03","open":64.1,"close":61,"high":65.42,"low":60.84,"volume":135091372,"ma5":67.946,"ma20":84.7945,"ma60":80.9863,"ma120":62.736,"ma250":50.4335},{"date":"2026-08-04","open":61.99,"close":65.41,"high":66.1,"low":61.15,"volume":143599301,"ma5":65.662,"ma20":83.0155,"ma60":81.146,"ma120":62.8949,"ma250":50.559},{"date":"2026-08-05","open":65.71,"close":68.97,"high":70.59,"low":65.7,"volume":176105264,"ma5":65.12,"ma20":81.7585,"ma60":81.3748,"ma120":63.0723,"ma250":50.6961},{"date":"2026-08-06","open":67.01,"close":75.87,"high":75.87,"low":67.01,"volume":235907084,"ma5":67.392,"ma20":80.376,"ma60":81.6812,"ma120":63.3223,"ma250":50.8603},{"date":"2026-08-07","open":75.15,"close":77.75,"high":78.74,"low":73.97,"volume":228341425,"ma5":69.8,"ma20":79.208,"ma60":82.0718,"ma120":63.598,"ma250":51.0313},{"date":"2026-08-10","open":78.42,"close":78.52,"high":79.49,"low":76,"volume":143099767,"ma5":73.304,"ma20":78.1815,"ma60":82.413,"ma120":63.8852,"ma250":51.2022},{"date":"2026-08-11","open":77.1,"close":77.67,"high":80.64,"low":76.6,"volume":130786817,"ma5":75.756,"ma20":76.93,"ma60":82.7353,"ma120":64.1428,"ma250":51.3707},{"date":"2026-08-12","open":78,"close":78.18,"high":79.08,"low":76.7,"volume":104098338,"ma5":77.598,"ma20":76.216,"ma60":83.0248,"ma120":64.4089,"ma250":51.5431},{"date":"2026-08-13","open":79.3,"close":77.82,"high":81.88,"low":77.77,"volume":150048941,"ma5":77.988,"ma20":75.9465,"ma60":83.2182,"ma120":64.6725,"ma250":51.7162},{"date":"2026-08-14","open":78.99,"close":78.71,"high":79.28,"low":76.4,"volume":114479283,"ma5":78.18,"ma20":75.6075,"ma60":83.416,"ma120":64.9398,"ma250":51.8922},{"date":"2026-08-17","open":78.93,"close":85.85,"high":86.48,"low":78.93,"volume":191158336,"ma5":79.646,"ma20":76.0505,"ma60":83.6322,"ma120":65.2708,"ma250":52.0966},{"date":"2026-08-18","open":85.69,"close":85.42,"high":87.5,"low":84.2,"volume":150833240,"ma5":81.196,"ma20":76.087,"ma60":83.7197,"ma120":65.5932,"ma250":52.2985},{"date":"2026-08-19","open":81.11,"close":77.74,"high":83.23,"low":76.95,"volume":159170816,"ma5":81.108,"ma20":75.685,"ma60":83.5455,"ma120":65.85,"ma250":52.4687},{"date":"2026-08-20","open":79.8,"close":79.48,"high":82.13,"low":77.82,"volume":123466986,"ma5":81.44,"ma20":75.6185,"ma60":83.4342,"ma120":66.1063,"ma250":52.6482},{"date":"2026-08-21","open":78.29,"close":78.57,"high":80.5,"low":77.51,"volume":97015960,"ma5":81.412,"ma20":75.402,"ma60":83.3313,"ma120":66.3598,"ma250":52.8234},{"date":"2026-08-24","open":78.56,"close":73.8,"high":78.56,"low":72.27,"volume":111989577,"ma5":79.002,"ma20":74.9745,"ma60":83.1938,"ma120":66.585,"ma250":52.9782},{"date":"2026-08-25","open":72.57,"close":74.05,"high":75.3,"low":71.06,"volume":86180801,"ma5":76.728,"ma20":74.8355,"ma60":83.1672,"ma120":66.8057,"ma250":53.1322},{"date":"2026-08-26","open":74.25,"close":73.62,"high":74.85,"low":72.8,"volume":67139274,"ma5":75.904,"ma20":74.9325,"ma60":83.1383,"ma120":67.0203,"ma250":53.2855},{"date":"2026-08-27","open":74.28,"close":76.54,"high":76.82,"low":73.95,"volume":97465042,"ma5":75.316,"ma20":75.534,"ma60":83.0785,"ma120":67.2523,"ma250":53.4482},{"date":"2026-08-28","open":76.6,"close":74.93,"high":77.98,"low":74.85,"volume":89201867,"ma5":74.588,"ma20":75.995,"ma60":82.9927,"ma120":67.4848,"ma250":53.6004},{"date":"2026-08-31","open":72.18,"close":75.75,"high":76,"low":72.18,"volume":73855942,"ma5":74.978,"ma20":76.7325,"ma60":82.9943,"ma120":67.741,"ma250":53.758},{"date":"2026-09-01","open":75.75,"close":73.29,"high":76.38,"low":73,"volume":57878705,"ma5":74.826,"ma20":77.1265,"ma60":83.0442,"ma120":67.9684,"ma250":53.9004},{"date":"2026-09-02","open":71.75,"close":71.31,"high":72.49,"low":71.01,"volume":55345363,"ma5":74.364,"ma20":77.2435,"ma60":82.9778,"ma120":68.1726,"ma250":54.0393},{"date":"2026-09-03","open":72.28,"close":71.27,"high":72.52,"low":70.32,"volume":49810483,"ma5":73.31,"ma20":77.0135,"ma60":82.9315,"ma120":68.3854,"ma250":54.169},{"date":"2026-09-04","open":71.39,"close":67.36,"high":71.92,"low":66.63,"volume":116291883,"ma5":71.796,"ma20":76.494,"ma60":82.855,"ma120":68.5678,"ma250":54.2825},{"date":"2026-09-07","open":68.59,"close":69,"high":69.49,"low":67.66,"volume":82169643,"ma5":70.446,"ma20":76.018,"ma60":82.8563,"ma120":68.7615,"ma250":54.4025},{"date":"2026-09-08","open":69.57,"close":68.6,"high":70.3,"low":68.11,"volume":73836064,"ma5":69.508,"ma20":75.5645,"ma60":82.761,"ma120":68.9686,"ma250":54.5225},{"date":"2026-09-09","open":69.1,"close":68.64,"high":70.28,"low":68.19,"volume":61367465,"ma5":68.974,"ma20":75.0875,"ma60":82.6228,"ma120":69.1592,"ma250":54.6364},{"date":"2026-09-10","open":68,"close":68.12,"high":69.44,"low":67.12,"volume":48193622,"ma5":68.344,"ma20":74.6025,"ma60":82.3955,"ma120":69.3586,"ma250":54.7492},{"date":"2026-09-11","open":66.5,"close":67.74,"high":68.12,"low":65.5,"volume":66541365,"ma5":68.42,"ma20":74.054,"ma60":82.1407,"ma120":69.5728,"ma250":54.8556},{"date":"2026-09-14","open":66.8,"close":66.33,"high":67.37,"low":65.57,"volume":45855158,"ma5":67.886,"ma20":73.078,"ma60":81.724,"ma120":69.7999,"ma250":54.9648},{"date":"2026-09-15","open":65.79,"close":66.86,"high":67.9,"low":65.77,"volume":52579614,"ma5":67.538,"ma20":72.15,"ma60":81.4035,"ma120":70.0283,"ma250":55.0789},{"date":"2026-09-16","open":66.91,"close":69.55,"high":69.8,"low":66.66,"volume":82562763,"ma5":67.72,"ma20":71.7405,"ma60":80.9843,"ma120":70.2693,"ma250":55.2121},{"date":"2026-09-17","open":69,"close":67.75,"high":70.31,"low":67.65,"volume":71875022,"ma5":67.646,"ma20":71.154,"ma60":80.3773,"ma120":70.5053,"ma250":55.3344},{"date":"2026-09-18","open":69.1,"close":73,"high":74,"low":68.54,"volume":161017878,"ma5":68.698,"ma20":70.8755,"ma60":79.9125,"ma120":70.7842,"ma250":55.4758},{"date":"2026-09-21","open":73.1,"close":72.22,"high":73.35,"low":71.33,"volume":115341766,"ma5":69.876,"ma20":70.7965,"ma60":79.3953,"ma120":71.054,"ma250":55.6183},{"date":"2026-09-22","open":73.9,"close":72.24,"high":74.5,"low":71.6,"volume":106231826,"ma5":70.952,"ma20":70.706,"ma60":78.8735,"ma120":71.3331,"ma250":55.7608},{"date":"2026-09-23","open":72.4,"close":71.82,"high":72.52,"low":70.98,"volume":57705027,"ma5":71.406,"ma20":70.616,"ma60":78.2932,"ma120":71.6025,"ma250":55.8959},{"date":"2026-09-24","open":70.98,"close":68.78,"high":70.98,"low":68.78,"volume":54011150,"ma5":71.612,"ma20":70.228,"ma60":77.8398,"ma120":71.855,"ma250":56.0195},{"date":"2026-09-28","open":68.4,"close":65.43,"high":68.75,"low":65.06,"volume":60657350,"ma5":70.098,"ma20":69.753,"ma60":77.4157,"ma120":72.0812,"ma250":56.13},{"date":"2026-09-29","open":65.38,"close":65.7,"high":66.74,"low":65.1,"volume":43954031,"ma5":68.794,"ma20":69.2505,"ma60":76.9258,"ma120":72.3052,"ma250":56.238},{"date":"2026-09-30","open":66.22,"close":64.28,"high":66.36,"low":64.01,"volume":44722889,"ma5":67.202,"ma20":68.8,"ma60":76.314,"ma120":72.491,"ma250":56.34},{"date":"2026-10-08","open":64.5,"close":62.6,"high":66,"low":62.2,"volume":48810875,"ma5":65.358,"ma20":68.3645,"ma60":75.7888,"ma120":72.6634,"ma250":56.4339},{"date":"2026-10-09","open":62.03,"close":62.74,"high":63.18,"low":58.73,"volume":68519567,"ma5":64.15,"ma20":67.938,"ma60":75.1092,"ma120":72.8278,"ma250":56.5299},{"date":"2026-10-12","open":62.3,"close":59.99,"high":62.3,"low":59.97,"volume":44391526,"ma5":63.062,"ma20":67.5695,"ma60":74.4238,"ma120":72.9706,"ma250":56.6112},{"date":"2026-10-13","open":58.72,"close":60.16,"high":61.19,"low":57.4,"volume":55758137,"ma5":61.954,"ma20":67.1275,"ma60":73.7757,"ma120":73.1024,"ma250":56.6951},{"date":"2026-10-14","open":59.96,"close":58.65,"high":60.99,"low":58.48,"volume":40115073,"ma5":60.828,"ma20":66.63,"ma60":73.0415,"ma120":73.2279,"ma250":56.7649},{"date":"2026-10-15","open":56,"close":57.5,"high":58.36,"low":55.64,"volume":67386617,"ma5":59.808,"ma20":66.073,"ma60":72.4588,"ma120":73.3427,"ma250":56.8236},{"date":"2026-10-16","open":58.24,"close":56.96,"high":58.58,"low":56.5,"volume":46605439,"ma5":58.652,"ma20":65.515,"ma60":72.0213,"ma120":73.4508,"ma250":56.8861},{"date":"2026-10-19","open":55.68,"close":56.34,"high":57.21,"low":54.23,"volume":56627158,"ma5":57.922,"ma20":64.945,"ma60":71.5355,"ma120":73.5496,"ma250":56.9479},{"date":"2026-10-20","open":56.3,"close":57.25,"high":58.12,"low":56,"volume":46513082,"ma5":57.34,"ma20":64.491,"ma60":71.2065,"ma120":73.6598,"ma250":57.0006},{"date":"2026-10-21","open":57.6,"close":57.23,"high":58.31,"low":56.99,"volume":37053100,"ma5":57.056,"ma20":64.0095,"ma60":70.7488,"ma120":73.7574,"ma250":57.0415},{"date":"2026-10-22","open":57.39,"close":59,"high":60.64,"low":55.33,"volume":97624939,"ma5":57.356,"ma20":63.482,"ma60":70.3025,"ma120":73.879,"ma250":57.1024},{"date":"2026-10-23","open":56.6,"close":59.78,"high":60.5,"low":55.67,"volume":97932990,"ma5":57.92,"ma20":63.0835,"ma60":69.952,"ma120":74.0031,"ma250":57.1671},{"date":"2026-10-26","open":58.58,"close":55.1,"high":58.75,"low":54.95,"volume":68896899,"ma5":57.672,"ma20":62.1885,"ma60":69.4887,"ma120":74.0763,"ma250":57.2243},{"date":"2026-10-27","open":55.9,"close":53.29,"high":56.58,"low":53.25,"volume":58090399,"ma5":56.88,"ma20":61.242,"ma60":69.0043,"ma120":74.1445,"ma250":57.2698},{"date":"2026-10-28","open":54.39,"close":55.41,"high":55.72,"low":53.55,"volume":67589920,"ma5":56.516,"ma20":60.4005,"ma60":68.6473,"ma120":74.2366,"ma250":57.3246},{"date":"2026-10-29","open":54.5,"close":51.87,"high":55.35,"low":51.85,"volume":64260231,"ma5":55.09,"ma20":59.403,"ma60":68.3172,"ma120":74.2892,"ma250":57.374},{"date":"2026-10-30","open":49.29,"close":49,"high":52.25,"low":49,"volume":69834688,"ma5":52.934,"ma20":58.414,"ma60":68.0587,"ma120":74.2958,"ma250":57.4117},{"date":"2026-11-02","open":50,"close":50.3,"high":50.95,"low":48.44,"volume":65897314,"ma5":51.974,"ma20":57.6575,"ma60":67.8018,"ma120":74.3087,"ma250":57.4509},{"date":"2026-11-03","open":49.59,"close":47.04,"high":49.94,"low":46.68,"volume":67476509,"ma5":50.724,"ma20":56.7245,"ma60":67.5692,"ma120":74.2778,"ma250":57.4793},{"date":"2026-11-04","open":47.15,"close":51.74,"high":51.74,"low":47.1,"volume":103696878,"ma5":49.99,"ma20":56.0975,"ma60":67.3413,"ma120":74.2437,"ma250":57.527},{"date":"2026-11-05","open":51.35,"close":53.63,"high":56.1,"low":51,"volume":127341582,"ma5":50.342,"ma20":55.649,"ma60":67.0857,"ma120":74.2303,"ma250":57.5777},{"date":"2026-11-06","open":50.09,"close":52.51,"high":54.12,"low":50.02,"volume":83426157,"ma5":51.044,"ma20":55.1375,"ma60":66.6963,"ma120":74.1888,"ma250":57.6194},{"date":"2026-11-09","open":53.65,"close":52.03,"high":53.75,"low":51.97,"volume":47474993,"ma5":51.39,"ma20":54.7395,"ma60":66.2677,"ma120":74.1698,"ma250":57.6599},{"date":"2026-11-10","open":53.5,"close":52.78,"high":54.21,"low":52.65,"volume":51911465,"ma5":52.538,"ma20":54.3705,"ma60":65.8387,"ma120":74.1258,"ma250":57.7038},{"date":"2026-11-11","open":52.69,"close":54.4,"high":54.65,"low":52.14,"volume":67647176,"ma5":53.07,"ma20":54.158,"ma60":65.4508,"ma120":74.0931,"ma250":57.755},{"date":"2026-11-12","open":54.4,"close":54.45,"high":57.89,"low":54.39,"volume":111613603,"ma5":53.234,"ma20":54.0055,"ma60":65.0553,"ma120":74.0401,"ma250":57.8128}],"last":{"date":"2026-11-12","open":54.4,"close":54.45,"high":57.89,"low":54.39,"volume":111613603,"ma5":53.234,"ma20":54.0055,"ma60":65.0553,"ma120":74.0401,"ma250":57.8128},"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-05","stock":104.29581,"index":101.89657},{"date":"2026-01-06","stock":104.51332,"index":103.47197},{"date":"2026-01-07","stock":106.2534,"index":103.16916},{"date":"2026-01-08","stock":105.98151,"index":102.32638},{"date":"2026-01-09","stock":111.96302,"index":102.78578},{"date":"2026-01-12","stock":118.7602,"index":103.45534},{"date":"2026-01-13","stock":114.73627,"index":102.83135},{"date":"2026-01-14","stock":114.13812,"index":102.41882},{"date":"2026-01-15","stock":119.60305,"index":102.62401},{"date":"2026-01-16","stock":131.56607,"index":102.20154},{"date":"2026-01-19","stock":132.76237,"index":102.25748},{"date":"2026-01-20","stock":134.55682,"index":101.92098},{"date":"2026-01-21","stock":143.0397,"index":102.01147},{"date":"2026-01-22","stock":134.31213,"index":102.0253},{"date":"2026-01-23","stock":133.27896,"index":101.56719},{"date":"2026-01-26","stock":128.62969,"index":101.66352},{"date":"2026-01-27","stock":131.04948,"index":101.63609},{"date":"2026-01-28","stock":136.07939,"index":101.90175},{"date":"2026-01-29","stock":133.1702,"index":102.67671},{"date":"2026-01-30","stock":134.52964,"index":101.65013},{"date":"2026-02-02","stock":125.99239,"index":99.4825},{"date":"2026-02-03","stock":129.66286,"index":100.65163},{"date":"2026-02-04","stock":124.71452,"index":101.48468},{"date":"2026-02-05","stock":121.42469,"index":100.87431},{"date":"2026-02-06","stock":119.79337,"index":100.29504},{"date":"2026-02-09","stock":127.13431,"index":101.92486},{"date":"2026-02-10","stock":125.7205,"index":102.03804},{"date":"2026-02-11","stock":125.58456,"index":101.81169},{"date":"2026-02-12","stock":126.78086,"index":101.93609},{"date":"2026-02-13","stock":125.42142,"index":100.65811},{"date":"2026-02-24","stock":127.07993,"index":101.67605},{"date":"2026-02-25","stock":127.56933,"index":102.28837},{"date":"2026-02-26","stock":132.4633,"index":102.09355},{"date":"2026-02-27","stock":130.94073,"index":101.74322},{"date":"2026-03-02","stock":127.1615,"index":102.13243},{"date":"2026-03-03","stock":129.3366,"index":100.5607},{"date":"2026-03-04","stock":130.12507,"index":99.40993},{"date":"2026-03-05","stock":132.40892,"index":100.38337},{"date":"2026-03-06","stock":127.8956,"index":100.65876},{"date":"2026-03-09","stock":122.3491,"index":99.68725},{"date":"2026-03-10","stock":125.06797,"index":100.96805},{"date":"2026-03-11","stock":127.27026,"index":101.61039},{"date":"2026-03-12","stock":124.33388,"index":101.24451},{"date":"2026-03-13","stock":123.65416,"index":100.84666},{"date":"2026-03-16","stock":124.38825,"index":100.89893},{"date":"2026-03-17","stock":118.95052,"index":100.16199},{"date":"2026-03-18","stock":124.44263,"index":100.61318},{"date":"2026-03-19","stock":120.14682,"index":98.99156},{"date":"2026-03-20","stock":114.27406,"index":98.64102},{"date":"2026-03-23","stock":106.2534,"index":95.4224},{"date":"2026-03-24","stock":107.25938,"index":96.64747},{"date":"2026-03-25","stock":110.49483,"index":98.00278},{"date":"2026-03-26","stock":107.205,"index":96.70816},{"date":"2026-03-27","stock":107.47689,"index":97.24899},{"date":"2026-03-30","stock":108.31974,"index":97.01962},{"date":"2026-03-31","stock":105.35617,"index":96.11464},{"date":"2026-04-01","stock":107.36813,"index":97.75656},{"date":"2026-04-02","stock":104.62208,"index":96.73797},{"date":"2026-04-03","stock":104.10549,"index":95.91463},{"date":"2026-04-07","stock":105.54649,"index":95.91096},{"date":"2026-04-08","stock":114.13812,"index":99.25744},{"date":"2026-04-09","stock":113.9478,"index":98.62374},{"date":"2026-04-10","stock":116.96574,"index":100.1432},{"date":"2026-04-13","stock":116.50353,"index":100.35011},{"date":"2026-04-14","stock":120.55465,"index":101.54084},{"date":"2026-04-15","stock":118.5155,"index":101.19462},{"date":"2026-04-16","stock":118.89614,"index":102.30392},{"date":"2026-04-17","stock":119.57586,"index":102.13243},{"date":"2026-04-20","stock":120.96248,"index":102.75382},{"date":"2026-04-21","stock":119.7118,"index":102.9819},{"date":"2026-04-22","stock":123.73573,"index":103.66506},{"date":"2026-04-23","stock":120.74497,"index":103.3778},{"date":"2026-04-24","stock":122.05003,"index":103.01149},{"date":"2026-04-27","stock":125.93801,"index":103.04561},{"date":"2026-04-28","stock":122.62099,"index":102.77045},{"date":"2026-04-29","stock":120.60903,"index":103.89659},{"date":"2026-04-30","stock":123.87167,"index":103.83094},{"date":"2026-05-06","stock":131.04948,"index":105.33808},{"date":"2026-05-07","stock":132.57205,"index":105.84392},{"date":"2026-05-08","stock":137.9826,"index":105.2262},{"date":"2026-05-11","stock":151.79445,"index":106.95257},{"date":"2026-05-12","stock":150.19032,"index":106.87072},{"date":"2026-05-13","stock":156.30778,"index":107.95691},{"date":"2026-05-14","stock":147.66177,"index":106.14824},{"date":"2026-05-15","stock":157.83034,"index":104.96011},{"date":"2026-05-18","stock":158.59163,"index":104.39703},{"date":"2026-05-19","stock":165.33442,"index":104.81518},{"date":"2026-05-20","stock":180.0435,"index":104.7681},{"date":"2026-05-21","stock":181.7292,"index":103.30803},{"date":"2026-05-22","stock":198.15117,"index":104.64714},{"date":"2026-05-25","stock":217.97172,"index":106.29943},{"date":"2026-05-26","stock":239.77705,"index":106.8664},{"date":"2026-05-27","stock":234.25775,"index":106.00937},{"date":"2026-05-28","stock":230.39695,"index":106.13982},{"date":"2026-05-29","stock":223.0832,"index":105.66271},{"date":"2026-06-01","stock":205.68244,"index":104.629},{"date":"2026-06-02","stock":204.86678,"index":106.14738},{"date":"2026-06-03","stock":217.86297,"index":106.67114},{"date":"2026-06-04","stock":217.72703,"index":105.9355},{"date":"2026-06-05","stock":205.68244,"index":104.0385},{"date":"2026-06-08","stock":191.13649,"index":101.8078},{"date":"2026-06-09","stock":204.70364,"index":103.71214},{"date":"2026-06-10","stock":201.33225,"index":102.56267},{"date":"2026-06-11","stock":195.62262,"index":101.99722},{"date":"2026-06-12","stock":187.38445,"index":103.18319},{"date":"2026-06-15","stock":202.06634,"index":105.65385},{"date":"2026-06-16","stock":209.16259,"index":105.4923},{"date":"2026-06-17","stock":222.29473,"index":106.51088},{"date":"2026-06-18","stock":225.74769,"index":106.7314},{"date":"2026-06-22","stock":248.3143,"index":109.28133},{"date":"2026-06-23","stock":234.06743,"index":106.2517},{"date":"2026-06-24","stock":257.47689,"index":106.76207},{"date":"2026-06-25","stock":283.22458,"index":108.42689},{"date":"2026-06-26","stock":274.30669,"index":105.1465},{"date":"2026-06-29","stock":280.72322,"index":106.41434},{"date":"2026-06-30","stock":281.53888,"index":107.54848},{"date":"2026-07-01","stock":289.94018,"index":107.10679},{"date":"2026-07-02","stock":260.95704,"index":103.93871},{"date":"2026-07-03","stock":247.09081,"index":104.58386},{"date":"2026-07-06","stock":258.53725,"index":104.58019},{"date":"2026-07-07","stock":274.57858,"index":103.50588},{"date":"2026-07-08","stock":255.87276,"index":102.71256},{"date":"2026-07-09","stock":281.45731,"index":105.32124},{"date":"2026-07-10","stock":274.90484,"index":103.25814},{"date":"2026-07-13","stock":269.30397,"index":101.41341},{"date":"2026-07-14","stock":279.22784,"index":103.59745},{"date":"2026-07-15","stock":251.38662,"index":103.38752},{"date":"2026-07-16","stock":226.23709,"index":101.47928},{"date":"2026-07-17","stock":232.43611,"index":97.822},{"date":"2026-07-20","stock":209.32572,"index":99.31705},{"date":"2026-07-21","stock":230.26101,"index":102.36051},{"date":"2026-07-22","stock":233.22458,"index":101.88555},{"date":"2026-07-23","stock":219.7118,"index":102.11795},{"date":"2026-07-24","stock":225.39424,"index":100.41577},{"date":"2026-07-27","stock":223.89886,"index":101.56568},{"date":"2026-07-28","stock":208.8907,"index":98.69502},{"date":"2026-07-29","stock":194.88853,"index":99.35895},{"date":"2026-07-30","stock":175.39424,"index":98.26736},{"date":"2026-07-31","stock":178.65688,"index":99.09848},{"date":"2026-08-03","stock":165.85101,"index":98.12611},{"date":"2026-08-04","stock":177.84122,"index":99.37343},{"date":"2026-08-05","stock":187.52039,"index":100.6093},{"date":"2026-08-06","stock":206.28059,"index":100.46156},{"date":"2026-08-07","stock":211.39206,"index":101.39311},{"date":"2026-08-10","stock":213.48559,"index":101.55682},{"date":"2026-08-11","stock":211.17455,"index":100.73111},{"date":"2026-08-12","stock":212.56117,"index":101.31708},{"date":"2026-08-13","stock":211.58238,"index":100.73457},{"date":"2026-08-14","stock":214.00218,"index":100.77625},{"date":"2026-08-17","stock":233.4149,"index":102.4009},{"date":"2026-08-18","stock":232.24579,"index":102.07065},{"date":"2026-08-19","stock":211.36487,"index":99.10928},{"date":"2026-08-20","stock":216.0957,"index":99.19675},{"date":"2026-08-21","stock":213.62153,"index":99.76155},{"date":"2026-08-24","stock":200.65253,"index":98.557},{"date":"2026-08-25","stock":201.33225,"index":98.31726},{"date":"2026-08-26","stock":200.16313,"index":99.15442},{"date":"2026-08-27","stock":208.10223,"index":100.00734},{"date":"2026-08-28","stock":203.72485,"index":99.55161},{"date":"2026-08-31","stock":205.95432,"index":99.89525},{"date":"2026-09-01","stock":199.26591,"index":99.60043},{"date":"2026-09-02","stock":193.88254,"index":98.22935},{"date":"2026-09-03","stock":193.77379,"index":98.32914},{"date":"2026-09-04","stock":183.14301,"index":98.23129},{"date":"2026-09-07","stock":187.60196,"index":98.81381},{"date":"2026-09-08","stock":186.51441,"index":98.46218},{"date":"2026-09-09","stock":186.62316,"index":98.76154},{"date":"2026-09-10","stock":185.20935,"index":98.23864},{"date":"2026-09-11","stock":184.17618,"index":97.41293},{"date":"2026-09-14","stock":180.34258,"index":96.76324},{"date":"2026-09-15","stock":181.78358,"index":96.11442},{"date":"2026-09-16","stock":189.09734,"index":96.76734},{"date":"2026-09-17","stock":184.20337,"index":96.333},{"date":"2026-09-18","stock":198.47743,"index":97.3531},{"date":"2026-09-21","stock":196.35672,"index":98.04814},{"date":"2026-09-22","stock":196.41109,"index":98.15656},{"date":"2026-09-23","stock":195.26917,"index":97.56671},{"date":"2026-09-24","stock":187.00381,"index":95.879},{"date":"2026-09-28","stock":177.8956,"index":93.75413},{"date":"2026-09-29","stock":178.62969,"index":93.85024},{"date":"2026-09-30","stock":174.7689,"index":94.11828},{"date":"2026-10-08","stock":170.2012,"index":93.09581},{"date":"2026-10-09","stock":170.58184,"index":93.24635},{"date":"2026-10-12","stock":163.10495,"index":92.61416},{"date":"2026-10-13","stock":163.56716,"index":92.3485},{"date":"2026-10-14","stock":159.46166,"index":91.09578},{"date":"2026-10-15","stock":156.33496,"index":89.97978},{"date":"2026-10-16","stock":154.86678,"index":90.07914},{"date":"2026-10-19","stock":153.18108,"index":90.1638},{"date":"2026-10-20","stock":155.65525,"index":89.67956},{"date":"2026-10-21","stock":155.60087,"index":88.81173},{"date":"2026-10-22","stock":160.41327,"index":87.17824},{"date":"2026-10-23","stock":162.53399,"index":88.66918},{"date":"2026-10-26","stock":149.80968,"index":88.63052},{"date":"2026-10-27","stock":144.88853,"index":87.46442},{"date":"2026-10-28","stock":150.65253,"index":88.20568},{"date":"2026-10-29","stock":141.02773,"index":87.29789},{"date":"2026-10-30","stock":133.22458,"index":86.08103},{"date":"2026-11-02","stock":136.75911,"index":86.75966},{"date":"2026-11-03","stock":127.8956,"index":86.58579},{"date":"2026-11-04","stock":140.67428,"index":88.58301},{"date":"2026-11-05","stock":145.81294,"index":88.8437},{"date":"2026-11-06","stock":142.76781,"index":87.56658},{"date":"2026-11-09","stock":141.46275,"index":87.6061},{"date":"2026-11-10","stock":143.5019,"index":87.6709},{"date":"2026-11-11","stock":147.90647,"index":88.02943},{"date":"2026-11-12","stock":148.04241,"index":87.34303}],"metrics":{"change":0.09191176470588758,"fiveDay":1.5289949655043822,"ytd":48.04240999999999,"indexYtd":-12.656970000000001,"volumeRatio":1.6021617952663578,"low20":46.68,"high20":60.64,"low60":46.68,"high60":87.5,"low120":46.68,"high120":113.87},"levels":[[46.68,"46.68 近月低位"],[54.01,"54.01 二十日线"],[60.64,"60.64 近月高位"]],"charts":[{"id":"mix","title":"运算与汽车占去四成以上销售","type":"bars","unit":"%","categories":["运算电子","汽车电子","其余应用"],"series":[{"name":"前三季收入占比","values":[30.9,11.3,57.8]}]},{"id":"unit","title":"增长来自不同的终端市场","type":"bars","unit":"%","categories":["运算电子","汽车电子","合并收入"],"series":[{"name":"前三季同比","values":[54,30,7.96]}]},{"id":"industry","title":"资本开支增长快于经营回款","type":"bars","unit":"亿元人民币","categories":["经营现金净流入增加","购建长期资产增加"],"series":[{"name":"前三季同比增量","values":[6.07,45.34]}]},{"id":"event","title":"扩产项目的两种金融尺度","type":"bars","unit":"亿元人民币","categories":["临港工厂总投资","拟定增筹资上限","前三季购建长期资产"],"series":[{"name":"金额","values":[78,65,88.91]}]},{"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":[93.35,92.7,100.64,102.02,91.71,103.56,114.25]}]},{"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":[2.03,2.67,4.83,6.11,2.9,5.54,7.73]},{"name":"扣非归母净利","values":[1.93,2.44,3.46,5.86,2.65,5.44,7.53]}]},{"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":[39.4,15.36,7.84]},{"name":"2026年前三季","values":[49.55,15.96,15.61]}]},{"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":[36.93,43.57,-6.64]},{"name":"2026年前三季","values":[43,88.91,-45.91]}]},{"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":[60.72,38.11,3.11]},{"name":"2026年9月末","values":[62.46,61.58,3.68]}]},{"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":["15倍 PE","28倍 PE","40倍 PE"],"series":[{"name":"正常化每股收益","values":[3.63,1.94,1.36]}]}],"sources":[{"title":"长电科技 · 2026年第三季度报告","url":"https://static.cninfo.com.cn/finalpage/2026-10-23/1225617213.PDF","note":"最新单季、前三季财务和营运资金数据。"},{"title":"长电科技 · 2026年半年度报告","url":"https://static.cninfo.com.cn/finalpage/2026-08-21/1225487900.PDF","note":"上半年分项业务、财务附注与行业讨论。"},{"title":"长电科技 · 2025年年度报告","url":"https://static.cninfo.com.cn/finalpage/2026-04-10/1225091481.PDF","note":"上年财务、季节性及分季度摘要。"},{"title":"长电科技 · 2026年第一季度报告","url":"https://static.cninfo.com.cn/finalpage/2026-04-29/1225224901.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/600584.SS?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=sh600584&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":"11月临时股东会决议","url":"https://static.cninfo.com.cn/finalpage/2026-11-11/1225665816.PDF","note":"表决结果与行政核准区分。"},{"title":"临时股东会会议资料","url":"https://static.cninfo.com.cn/finalpage/2026-11-05/1225657029.PDF","note":"定增上限、项目与用途。"},{"title":"晟碟上海收购对价支付进展","url":"https://static.cninfo.com.cn/finalpage/2026-09-30/1225586609.PDF","note":"80%股权交易的第四笔付款。"},{"title":"国务院国资委批复","url":"https://static.cninfo.com.cn/finalpage/2026-10-23/1225617242.PDF","note":"发行事项国资审批进展。"}],"financials":{"quarters":{"revenue":[93.35146487,92.70077569,100.63748622,102.02375653,91.71039551,103.56183772,114.25106256],"net":[2.03363563,2.67421705,4.82963225,6.11489544,2.90272771,5.54371504,7.72691876],"core":[1.93070976,2.44495374,3.46111261,5.85794444,2.64565692,5.43768504,7.52550805]},"nineMonths":[309.52329579,16.17336151,15.60885001],"financials":{"revenue":[309.52329579,286.68972679],"cost":[259.97436727,247.28911423],"rd":[15.9626873,15.36492911],"ar":[62.46022522,60.72438994],"inv":[61.58484869,38.10987996],"adv":[3.677673,3.11495861],"ocf":[42.99927197,36.92679424],"capex":[88.90899361,43.57142425],"shares":[17.8941457,17.8941457]}},"shares":1789414570,"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。"}}