{ "company": "美的集团", "symbol": "000333.SZ", "code": "sz000333", "sector": "全球家电与工业制造", "shares": 7629934000, "annual": [ { "period": "2023", "revenue": 3720.3728, "net": 337.19935 }, { "period": "2024", "revenue": 4071.496, "net": 385.37237 }, { "period": "2025", "revenue": 4564.51731, "net": 439.45411 } ], "prev": [ [ 127838538000, 12422233000, 12749867000 ], [ 123285176000, 13591457000, 13485532000 ], [ 111933037000, 11869693000, 10904681000 ], [ 93394980000, 6062028000, 4127153000 ] ], "q1": [ 131098601000, 12674556000, 10961722000, 14529165000 ], "half": [ 260042490000, 26446037000, 19595179000, 37552090000 ], "nine": [ 367364936000, 41393371000, 28787970000, 40187380000 ], "prior9": 37883383000, "priorCore9": 37140080000, "core2025": 41267233000, "equity": 223519176000, "capex": 5052583000, "dividend": 4.3, "levels": [ [ 85, "85.00 均线承接" ], [ 88.5, "88.50 短期检验" ], [ 92, "92.00 上方观察" ] ], "scenarios": [ { "name": "压力", "profit": [ 300, 350 ], "pe": [ 11, 13 ], "prices": [ 43.250701775401986, 59.63354335699365 ] }, { "name": "基准", "profit": [ 430, 480 ], "pe": [ 15, 18 ], "prices": [ 84.53546256101298, 113.23820101196156 ] }, { "name": "改善", "profit": [ 520, 580 ], "pe": [ 19, 22 ], "prices": [ 129.4899798609005, 167.2360468648877 ] } ], "calc": [ 250, 650, 455, 9, 24, 17 ], "profitLabel": "2027正常化归母净利润", "charts": [ { "id": "business", "title": "家居仍主导收入，工业业务提供第二条线", "type": "bars", "unit": "亿元", "categories": [ "智能家居", "商业与工业解决方案", "其他" ], "series": [ { "name": "2026上半年收入", "values": [ 1743.40606, 666.66119, 190.35765 ] } ] }, { "id": "growth", "title": "第三季度归母增长与核心利润走向不同", "type": "bars", "unit": "同比 / %", "categories": [ "营业收入", "归母利润", "扣非归母" ], "series": [ { "name": "2026 Q3同比", "values": [ -4.12, 25.93, -15.7 ] } ] }, { "id": "quality", "title": "利润增量主要落在非经常项目", "type": "bars", "unit": "亿元", "categories": [ "归母利润", "扣非归母", "非经常损益净额" ], "series": [ { "name": "2025前三季", "values": [ 378.83383, 371.4008, 7.43303 ] }, { "name": "2026前三季", "values": [ 413.93371, 287.8797, 126.05401 ] } ] }, { "id": "finance", "title": "汇兑与金融资产收益，分别进入不同项目", "type": "bars", "unit": "亿元", "categories": [ "财务收入/费用", "投资收益", "公允价值变动" ], "series": [ { "name": "2025前三季", "values": [ 67.49427, 13.34868, -10.35035 ] }, { "name": "2026前三季", "values": [ -41.27689, 53.83186, 108.06041 ] } ] }, { "id": "cash", "title": "现金创造仍强，单季降速值得盯住", "type": "bars", "unit": "亿元", "categories": [ "Q1经营现金", "Q2经营现金", "Q3经营现金", "前三季减购建支出" ], "series": [ { "name": "2026", "values": [ 145.29165, 230.22925, 26.3529, 351.34797 ] } ] }, { "id": "tob", "title": "ToB并非所有业务同时上行", "type": "bars", "unit": "同比 / %", "categories": [ "楼宇科技", "机器人与自动化", "工业技术" ], "series": [ { "name": "2026前三季收入同比", "values": [ 10, 10, -13 ] } ] } ], "slug": "midea", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 11:30 Asia/Shanghai", "quarters": [ { "period": "25 Q1", "revenue": 1278.38538, "net": 124.22233, "core": 127.49867 }, { "period": "25 Q2", "revenue": 1232.85176, "net": 135.91457, "core": 134.85532 }, { "period": "25 Q3", "revenue": 1119.33037, "net": 118.69693, "core": 109.04681 }, { "period": "25 Q4", "revenue": 933.9498, "net": 60.62028, "core": 41.27153 }, { "period": "26 Q1", "revenue": 1310.98601, "net": 126.74556, "core": 109.61722, "ocf": 145.29165 }, { "period": "26 Q2", "revenue": 1289.43889, "net": 137.71481, "core": 86.33457, "ocf": 230.22925 }, { "period": "26 Q3", "revenue": 1073.22446, "net": 149.47334, "core": 91.92791, "ocf": 26.3529 } ], "facts": { "net9m": 413.93371, "core9m": 287.8797, "revenue9m": 3673.64936, "net2025": 439.45411, "net9m2025": 378.83383, "core2025": 412.67233, "core9m2025": 371.4008, "equity": 2235.19176, "ocf": 401.8738, "capex": 50.52583, "dividend": 4.3, "netTTM": 474.55399000000006, "coreTTM": 329.15123000000006, "priceEquivalentCap": 6723.497840800001, "pe": 14.168035634470169, "peCore": 20.42677416335342, "pb": 3.0080183548994475 }, "stock": [ { "date": "2025-01-02", "open": 67.709, "close": 67.629, "high": 69.509, "low": 67.309, "volume": 41367100, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 67.309, "close": 66.999, "high": 68.369, "low": 66.209, "volume": 29642200, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 66.989, "close": 67.689, "high": 68.589, "low": 66.589, "volume": 30681000, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 67.309, "close": 68.239, "high": 69.069, "low": 66.809, "volume": 25178500, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 67.819, "close": 69.889, "high": 69.969, "low": 67.739, "volume": 40693000, "ma5": 68.089, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 70.009, "close": 71.039, "high": 71.309, "low": 69.509, "volume": 34598700, "ma5": 68.77099999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 71.039, "close": 68.679, "high": 71.199, "low": 68.679, "volume": 27109600, "ma5": 69.107, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 67.919, "close": 66.609, "high": 68.329, "low": 66.239, "volume": 25584600, "ma5": 68.89099999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 66.609, "close": 66.929, "high": 67.659, "low": 65.739, "volume": 28858400, "ma5": 68.62899999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 66.949, "close": 66.129, "high": 68.079, "low": 65.909, "volume": 25663500, "ma5": 67.877, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 66.299, "close": 66.399, "high": 67.759, "low": 66.209, "volume": 26233000, "ma5": 66.949, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 66.389, "close": 66.659, "high": 67.179, "low": 65.939, "volume": 15928800, "ma5": 66.545, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 67.409, "close": 67.199, "high": 69.049, "low": 67.189, "volume": 29699300, "ma5": 66.663, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 67.569, "close": 66.709, "high": 67.599, "low": 66.529, "volume": 16286300, "ma5": 66.619, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 66.689, "close": 65.309, "high": 66.689, "low": 64.589, "volume": 32218000, "ma5": 66.455, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 65.709, "close": 65.719, "high": 66.229, "low": 64.709, "volume": 27008700, "ma5": 66.31899999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 65.319, "close": 65.129, "high": 65.949, "low": 64.859, "volume": 30486100, "ma5": 66.013, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 65.169, "close": 66.189, "high": 66.609, "low": 64.929, "volume": 28011500, "ma5": 65.81099999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 65.709, "close": 64.519, "high": 65.999, "low": 63.989, "volume": 36351100, "ma5": 65.373, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 64.489, "close": 64.579, "high": 64.869, "low": 63.739, "volume": 28567500, "ma5": 65.227, "ma20": 66.912, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 64.709, "close": 65.749, "high": 65.749, "low": 63.979, "volume": 35535000, "ma5": 65.23299999999999, "ma20": 66.818, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 65.629, "close": 65.319, "high": 65.639, "low": 64.809, "volume": 31865000, "ma5": 65.27099999999999, "ma20": 66.734, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 65.749, "close": 66.009, "high": 66.169, "low": 64.919, "volume": 30044000, "ma5": 65.235, "ma20": 66.65, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 65.769, "close": 65.589, "high": 65.899, "low": 64.989, "volume": 22807300, "ma5": 65.449, "ma20": 66.5175, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 65.309, "close": 64.449, "high": 65.699, "low": 64.439, "volume": 41066400, "ma5": 65.423, "ma20": 66.24549999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 64.429, "close": 64.799, "high": 64.999, "low": 64.209, "volume": 23435100, "ma5": 65.23299999999999, "ma20": 65.9335, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 64.559, "close": 64.349, "high": 64.779, "low": 63.559, "volume": 40235800, "ma5": 65.039, "ma20": 65.717, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 64.299, "close": 64.209, "high": 64.959, "low": 63.839, "volume": 29346500, "ma5": 64.679, "ma20": 65.597, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 63.609, "close": 63.759, "high": 64.279, "low": 63.309, "volume": 33715000, "ma5": 64.313, "ma20": 65.4385, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 63.719, "close": 63.539, "high": 64.019, "low": 63.369, "volume": 31420200, "ma5": 64.131, "ma20": 65.309, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 63.329, "close": 62.899, "high": 63.539, "low": 62.509, "volume": 55339000, "ma5": 63.751, "ma20": 65.13399999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 62.959, "close": 63.199, "high": 63.809, "low": 62.589, "volume": 46937700, "ma5": 63.521, "ma20": 64.96100000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 62.809, "close": 61.339, "high": 62.979, "low": 61.289, "volume": 56599900, "ma5": 62.947, "ma20": 64.668, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 61.019, "close": 62.429, "high": 62.469, "low": 61.009, "volume": 40412400, "ma5": 62.681, "ma20": 64.454, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 63.309, "close": 64.789, "high": 65.019, "low": 62.939, "volume": 65248200, "ma5": 62.931000000000004, "ma20": 64.42800000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 65.059, "close": 65.359, "high": 65.809, "low": 64.409, "volume": 50647900, "ma5": 63.42299999999999, "ma20": 64.41, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 65.009, "close": 63.309, "high": 65.299, "low": 63.159, "volume": 40591800, "ma5": 63.44500000000001, "ma20": 64.31899999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 63.589, "close": 64.279, "high": 64.779, "low": 63.589, "volume": 30042000, "ma5": 64.03299999999999, "ma20": 64.2235, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 64.209, "close": 64.059, "high": 64.459, "low": 63.509, "volume": 28618600, "ma5": 64.359, "ma20": 64.2005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 64.219, "close": 63.449, "high": 64.279, "low": 62.729, "volume": 40239900, "ma5": 64.091, "ma20": 64.14399999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 63.429, "close": 63.099, "high": 63.549, "low": 62.569, "volume": 31482700, "ma5": 63.638999999999996, "ma20": 64.01149999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 63.119, "close": 63.379, "high": 63.569, "low": 62.819, "volume": 27344000, "ma5": 63.653, "ma20": 63.91449999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 62.809, "close": 63.239, "high": 63.749, "low": 62.609, "volume": 25282500, "ma5": 63.44499999999999, "ma20": 63.775999999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 63.289, "close": 62.409, "high": 63.289, "low": 62.409, "volume": 30130100, "ma5": 63.114999999999995, "ma20": 63.617, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 62.319, "close": 62.319, "high": 62.959, "low": 62.119, "volume": 25262200, "ma5": 62.888999999999996, "ma20": 63.5105, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 62.339, "close": 64.179, "high": 64.409, "low": 62.129, "volume": 42545000, "ma5": 63.105, "ma20": 63.47950000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 64.829, "close": 64.189, "high": 64.829, "low": 63.909, "volume": 34733300, "ma5": 63.266999999999996, "ma20": 63.47150000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 64.309, "close": 67.289, "high": 68.409, "low": 63.919, "volume": 77931400, "ma5": 64.077, "ma20": 63.62550000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 69.539, "close": 68.819, "high": 70.249, "low": 67.339, "volume": 106626100, "ma5": 65.35900000000001, "ma20": 63.878499999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 68.709, "close": 67.479, "high": 69.159, "low": 67.409, "volume": 58569300, "ma5": 66.39099999999999, "ma20": 64.0755, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 67.079, "close": 67.589, "high": 68.739, "low": 67.079, "volume": 38452800, "ma5": 67.07300000000001, "ma20": 64.30999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 67.189, "close": 68.369, "high": 68.809, "low": 67.129, "volume": 38734800, "ma5": 67.90899999999999, "ma20": 64.5685, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 69.119, "close": 69.169, "high": 69.809, "low": 68.679, "volume": 32418600, "ma5": 68.285, "ma20": 64.96, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 68.779, "close": 69.099, "high": 69.709, "low": 68.179, "volume": 23706900, "ma5": 68.341, "ma20": 65.29349999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 69.099, "close": 68.809, "high": 69.809, "low": 68.629, "volume": 25721500, "ma5": 68.607, "ma20": 65.49449999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 68.519, "close": 69.179, "high": 69.489, "low": 67.989, "volume": 24911400, "ma5": 68.925, "ma20": 65.68549999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 69.209, "close": 70.809, "high": 72.809, "low": 69.209, "volume": 68968400, "ma5": 69.41299999999998, "ma20": 66.06049999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 70.409, "close": 67.699, "high": 71.089, "low": 67.509, "volume": 55181700, "ma5": 69.119, "ma20": 66.2315, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 67.659, "close": 68.269, "high": 69.099, "low": 67.499, "volume": 26853600, "ma5": 68.953, "ma20": 66.44200000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 66.909, "close": 65.669, "high": 67.139, "low": 65.459, "volume": 56598900, "ma5": 68.325, "ma20": 66.55300000000001, "ma60": 65.86966666666669, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 60.529, "close": 59.489, "high": 61.779, "low": 58.329, "volume": 88089700, "ma5": 66.38699999999999, "ma20": 66.3725, "ma60": 65.73400000000002, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 60.309, "close": 62.539, "high": 62.809, "low": 60.099, "volume": 74473300, "ma5": 64.73299999999999, "ma20": 66.3305, "ma60": 65.6596666666667, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 61.499, "close": 61.979, "high": 62.809, "low": 60.729, "volume": 57884000, "ma5": 63.589, "ma20": 66.26750000000001, "ma60": 65.56450000000002, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 62.909, "close": 63.399, "high": 63.899, "low": 62.439, "volume": 45084900, "ma5": 62.614999999999995, "ma20": 66.31700000000001, "ma60": 65.48383333333337, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 62.829, "close": 62.799, "high": 63.049, "low": 61.939, "volume": 29562600, "ma5": 62.041, "ma20": 66.34099999999998, "ma60": 65.36566666666667, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 63.029, "close": 62.229, "high": 63.209, "low": 62.019, "volume": 34883500, "ma5": 62.589, "ma20": 66.24350000000001, "ma60": 65.21883333333334, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 62.409, "close": 63.789, "high": 64.139, "low": 61.999, "volume": 34366700, "ma5": 62.839, "ma20": 66.22349999999999, "ma60": 65.13733333333334, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 63.499, "close": 63.309, "high": 63.789, "low": 62.679, "volume": 26672900, "ma5": 63.105, "ma20": 66.0245, "ma60": 65.08233333333334, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 63.049, "close": 63.259, "high": 63.479, "low": 62.649, "volume": 19591300, "ma5": 63.077, "ma20": 65.7465, "ma60": 65.02116666666667, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 63.259, "close": 63.229, "high": 63.639, "low": 62.779, "volume": 15448400, "ma5": 63.163, "ma20": 65.53399999999999, "ma60": 64.97283333333334, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 63.089, "close": 63.699, "high": 63.919, "low": 62.809, "volume": 17751400, "ma5": 63.45700000000001, "ma20": 65.33950000000002, "ma60": 64.92783333333334, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 63.609, "close": 64.029, "high": 64.539, "low": 63.519, "volume": 22615500, "ma5": 63.504999999999995, "ma20": 65.12250000000002, "ma60": 64.884, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 64.409, "close": 64.159, "high": 64.729, "low": 64.109, "volume": 22586900, "ma5": 63.675, "ma20": 64.87200000000001, "ma60": 64.83333333333334, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 64.709, "close": 65.259, "high": 65.499, "low": 64.269, "volume": 23180800, "ma5": 64.075, "ma20": 64.68, "ma60": 64.80916666666667, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 65.259, "close": 65.059, "high": 65.309, "low": 64.689, "volume": 17097200, "ma5": 64.441, "ma20": 64.4925, "ma60": 64.80500000000002, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 65.699, "close": 65.539, "high": 65.889, "low": 65.109, "volume": 23966000, "ma5": 64.809, "ma20": 64.3105, "ma60": 64.80200000000002, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 65.569, "close": 66.509, "high": 66.679, "low": 65.169, "volume": 23497400, "ma5": 65.305, "ma20": 64.09549999999999, "ma60": 64.82500000000002, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 67.309, "close": 65.929, "high": 67.429, "low": 65.759, "volume": 47810000, "ma5": 65.65899999999999, "ma20": 64.007, "ma60": 64.82066666666668, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 66.539, "close": 66.359, "high": 66.689, "low": 65.409, "volume": 34641200, "ma5": 65.879, "ma20": 63.911500000000004, "ma60": 64.85133333333336, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 67.079, "close": 66.669, "high": 67.489, "low": 66.309, "volume": 30028100, "ma5": 66.201, "ma20": 63.9615, "ma60": 64.88616666666668, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 66.659, "close": 67.309, "high": 67.949, "low": 66.189, "volume": 27707600, "ma5": 66.55499999999999, "ma20": 64.35249999999999, "ma60": 64.91216666666669, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 67.299, "close": 68.109, "high": 68.339, "low": 67.019, "volume": 24563900, "ma5": 66.87499999999999, "ma20": 64.631, "ma60": 64.95866666666669, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 68.409, "close": 68.889, "high": 69.049, "low": 68.209, "volume": 27223900, "ma5": 67.467, "ma20": 64.97649999999999, "ma60": 65.00666666666669, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 69.309, "close": 69.419, "high": 69.509, "low": 68.749, "volume": 25527800, "ma5": 68.079, "ma20": 65.2775, "ma60": 65.07050000000001, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 69.209, "close": 69.399, "high": 69.859, "low": 68.439, "volume": 29249600, "ma5": 68.625, "ma20": 65.6075, "ma60": 65.153, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 68.969, "close": 68.809, "high": 69.379, "low": 68.629, "volume": 20490200, "ma5": 68.925, "ma20": 65.9365, "ma60": 65.21983333333334, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 68.519, "close": 68.909, "high": 69.149, "low": 67.879, "volume": 23866000, "ma5": 69.085, "ma20": 66.19250000000001, "ma60": 65.29583333333335, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 68.749, "close": 69.889, "high": 70.029, "low": 68.599, "volume": 26308600, "ma5": 69.285, "ma20": 66.52149999999999, "ma60": 65.39050000000002, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 69.839, "close": 70.979, "high": 71.409, "low": 69.789, "volume": 27799500, "ma5": 69.59700000000001, "ma20": 66.9075, "ma60": 65.51083333333334, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 70.809, "close": 71.109, "high": 71.749, "low": 70.779, "volume": 20543800, "ma5": 69.939, "ma20": 67.3015, "ma60": 65.63700000000001, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 71.039, "close": 71.669, "high": 71.869, "low": 70.619, "volume": 23403400, "ma5": 70.511, "ma20": 67.7, "ma60": 65.78316666666667, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 71.669, "close": 71.199, "high": 72.789, "low": 71.029, "volume": 29974600, "ma5": 70.969, "ma20": 68.05850000000001, "ma60": 65.91650000000001, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 71.029, "close": 70.579, "high": 71.499, "low": 69.919, "volume": 24168900, "ma5": 71.107, "ma20": 68.3795, "ma60": 66.07050000000001, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 70.509, "close": 70.789, "high": 71.199, "low": 70.329, "volume": 20644900, "ma5": 71.06899999999999, "ma20": 68.656, "ma60": 66.20983333333335, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 71.289, "close": 71.629, "high": 72.409, "low": 71.009, "volume": 24044900, "ma5": 71.173, "ma20": 68.9845, "ma60": 66.32383333333335, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 71.379, "close": 71.289, "high": 71.799, "low": 70.669, "volume": 25167700, "ma5": 71.09700000000001, "ma20": 69.272, "ma60": 66.42266666666669, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 71.049, "close": 71.369, "high": 71.819, "low": 70.609, "volume": 21573300, "ma5": 71.131, "ma20": 69.51499999999999, "ma60": 66.55700000000002, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 71.359, "close": 68.219, "high": 71.359, "low": 67.979, "volume": 56190800, "ma5": 70.659, "ma20": 69.6295, "ma60": 66.62266666666669, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 68.089, "close": 67.869, "high": 68.889, "low": 67.809, "volume": 36755400, "ma5": 70.075, "ma20": 69.70499999999998, "ma60": 66.6861666666667, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 67.749, "close": 67.559, "high": 68.209, "low": 67.359, "volume": 23580300, "ma5": 69.261, "ma20": 69.74949999999998, "ma60": 66.7546666666667, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 67.679, "close": 68.009, "high": 68.139, "low": 67.409, "volume": 27555900, "ma5": 68.60499999999999, "ma20": 69.7845, "ma60": 66.83650000000003, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 67.559, "close": 67.709, "high": 67.889, "low": 66.379, "volume": 46695600, "ma5": 67.873, "ma20": 69.76449999999998, "ma60": 66.90866666666669, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 67.939, "close": 67.359, "high": 68.809, "low": 67.359, "volume": 32107400, "ma5": 67.701, "ma20": 69.68799999999999, "ma60": 66.97733333333336, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 67.509, "close": 67.799, "high": 68.109, "low": 67.139, "volume": 26308300, "ma5": 67.68699999999998, "ma20": 69.607, "ma60": 67.06716666666668, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 68.298, "close": 67.988, "high": 68.468, "low": 67.318, "volume": 34702900, "ma5": 67.77279999999999, "ma20": 69.53645, "ma60": 67.16165000000001, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 67.388, "close": 67.268, "high": 67.948, "low": 66.788, "volume": 30045200, "ma5": 67.62460000000002, "ma20": 69.45939999999999, "ma60": 67.21313333333335, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 67.388, "close": 67.048, "high": 67.588, "low": 66.638, "volume": 25020500, "ma5": 67.4924, "ma20": 69.36635, "ma60": 67.26078333333335, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 67.588, "close": 67.848, "high": 68.868, "low": 67.588, "volume": 32639500, "ma5": 67.59020000000001, "ma20": 69.2643, "ma60": 67.27010000000001, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 67.978, "close": 67.888, "high": 68.428, "low": 67.808, "volume": 17528800, "ma5": 67.60799999999999, "ma20": 69.10974999999999, "ma60": 67.25458333333334, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 67.988, "close": 67.118, "high": 68.198, "low": 66.918, "volume": 21125300, "ma5": 67.434, "ma20": 68.91019999999999, "ma60": 67.24856666666668, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 67.138, "close": 68.168, "high": 68.168, "low": 67.048, "volume": 22986400, "ma5": 67.614, "ma20": 68.73515, "ma60": 67.25821666666667, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 67.788, "close": 67.508, "high": 68.118, "low": 67.248, "volume": 21054500, "ma5": 67.70599999999999, "ma20": 68.5506, "ma60": 67.24386666666668, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 67.888, "close": 68.588, "high": 69.128, "low": 67.788, "volume": 27050100, "ma5": 67.854, "ma20": 68.45104999999998, "ma60": 67.23418333333335, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 68.588, "close": 68.968, "high": 69.118, "low": 68.088, "volume": 24327500, "ma5": 68.07, "ma20": 68.36, "ma60": 67.23200000000001, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 68.788, "close": 68.888, "high": 69.378, "low": 68.538, "volume": 22672600, "ma5": 68.424, "ma20": 68.22295, "ma60": 67.23331666666667, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 68.848, "close": 68.068, "high": 68.978, "low": 68.008, "volume": 22364000, "ma5": 68.404, "ma20": 68.0619, "ma60": 67.21480000000001, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 68.038, "close": 67.988, "high": 68.368, "low": 67.768, "volume": 19302300, "ma5": 68.5, "ma20": 67.89285000000001, "ma60": 67.16778333333333, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 68.068, "close": 67.898, "high": 68.138, "low": 67.588, "volume": 18625200, "ma5": 68.362, "ma20": 67.87679999999999, "ma60": 67.17110000000001, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 67.898, "close": 68.288, "high": 68.888, "low": 67.598, "volume": 26615500, "ma5": 68.226, "ma20": 67.89774999999999, "ma60": 67.17141666666667, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 68.578, "close": 68.678, "high": 68.738, "low": 68.128, "volume": 17936900, "ma5": 68.184, "ma20": 67.9537, "ma60": 67.22156666666667, "ma120": 66.54561666666667, "ma250": null }, { "date": "2025-07-04", "open": 68.668, "close": 69.268, "high": 69.628, "low": 68.388, "volume": 21146200, "ma5": 68.424, "ma20": 68.01665, "ma60": 67.38455000000002, "ma120": 66.559275, "ma250": null }, { "date": "2025-07-07", "open": 68.988, "close": 68.338, "high": 69.238, "low": 68.118, "volume": 21545300, "ma5": 68.49399999999999, "ma20": 68.04809999999999, "ma60": 67.4812, "ma120": 66.57043333333334, "ma250": null }, { "date": "2025-07-08", "open": 68.338, "close": 68.008, "high": 68.488, "low": 67.858, "volume": 25686700, "ma5": 68.51599999999999, "ma20": 68.08054999999999, "ma60": 67.58168333333333, "ma120": 66.57309166666667, "ma250": null }, { "date": "2025-07-09", "open": 67.858, "close": 67.588, "high": 68.138, "low": 67.588, "volume": 27205300, "ma5": 68.376, "ma20": 68.07, "ma60": 67.65150000000001, "ma120": 66.56766666666667, "ma250": null }, { "date": "2025-07-10", "open": 67.628, "close": 67.468, "high": 67.758, "low": 67.118, "volume": 23151400, "ma5": 68.134, "ma20": 68.04400000000001, "ma60": 67.72931666666668, "ma120": 66.54749166666666, "ma250": null }, { "date": "2025-07-11", "open": 67.528, "close": 68.268, "high": 68.588, "low": 67.478, "volume": 32055400, "ma5": 67.934, "ma20": 68.09400000000001, "ma60": 67.82996666666665, "ma120": 66.5244, "ma250": null }, { "date": "2025-07-14", "open": 68.258, "close": 68.888, "high": 68.998, "low": 67.768, "volume": 23373900, "ma5": 68.04400000000001, "ma20": 68.186, "ma60": 67.91494999999999, "ma120": 66.52614166666666, "ma250": null }, { "date": "2025-07-15", "open": 68.898, "close": 68.998, "high": 69.288, "low": 68.598, "volume": 24901000, "ma5": 68.24199999999999, "ma20": 68.24350000000001, "ma60": 68.00976666666665, "ma120": 66.54605, "ma250": null }, { "date": "2025-07-16", "open": 69.258, "close": 68.678, "high": 69.878, "low": 68.588, "volume": 20688800, "ma5": 68.46000000000001, "ma20": 68.28299999999999, "ma60": 68.10008333333332, "ma120": 66.56062499999999, "ma250": null }, { "date": "2025-07-17", "open": 68.538, "close": 68.418, "high": 69.218, "low": 68.388, "volume": 24730000, "ma5": 68.65, "ma20": 68.348, "ma60": 68.18656666666665, "ma120": 66.57969999999999, "ma250": null }, { "date": "2025-07-18", "open": 68.658, "close": 68.618, "high": 69.068, "low": 68.308, "volume": 21951200, "ma5": 68.72, "ma20": 68.37049999999999, "ma60": 68.26854999999999, "ma120": 66.59819166666665, "ma250": null }, { "date": "2025-07-21", "open": 68.398, "close": 68.338, "high": 68.748, "low": 68.188, "volume": 30897100, "ma5": 68.60999999999999, "ma20": 68.412, "ma60": 68.34036666666664, "ma120": 66.61218333333332, "ma250": null }, { "date": "2025-07-22", "open": 68.368, "close": 68.978, "high": 69.008, "low": 68.048, "volume": 35720400, "ma5": 68.60600000000001, "ma20": 68.4315, "ma60": 68.42068333333332, "ma120": 66.62700833333332, "ma250": null }, { "date": "2025-07-23", "open": 68.988, "close": 69.288, "high": 69.638, "low": 68.968, "volume": 36987200, "ma5": 68.728, "ma20": 68.4475, "ma60": 68.48783333333333, "ma120": 66.64849999999998, "ma250": null }, { "date": "2025-07-24", "open": 69.488, "close": 69.298, "high": 69.738, "low": 68.878, "volume": 29069900, "ma5": 68.904, "ma20": 68.468, "ma60": 68.55848333333331, "ma120": 66.68174166666665, "ma250": null }, { "date": "2025-07-25", "open": 69.188, "close": 68.548, "high": 69.188, "low": 68.338, "volume": 24456200, "ma5": 68.89, "ma20": 68.492, "ma60": 68.60863333333332, "ma120": 66.70531666666665, "ma250": null }, { "date": "2025-07-28", "open": 68.608, "close": 67.728, "high": 68.708, "low": 67.588, "volume": 37773600, "ma5": 68.768, "ma20": 68.47900000000001, "ma60": 68.62894999999999, "ma120": 66.72697499999998, "ma250": null }, { "date": "2025-07-29", "open": 67.728, "close": 67.028, "high": 67.858, "low": 66.808, "volume": 39836900, "ma5": 68.37800000000001, "ma20": 68.43550000000002, "ma60": 68.64726666666667, "ma120": 66.73396666666665, "ma250": null }, { "date": "2025-07-30", "open": 67.278, "close": 67.898, "high": 68.528, "low": 66.988, "volume": 41132500, "ma5": 68.1, "ma20": 68.416, "ma60": 68.67291666666665, "ma120": 66.76212499999998, "ma250": null }, { "date": "2025-07-31", "open": 67.788, "close": 65.978, "high": 67.808, "low": 65.668, "volume": 69477700, "ma5": 67.436, "ma20": 68.281, "ma60": 68.66139999999999, "ma120": 66.77378333333331, "ma250": null }, { "date": "2025-08-01", "open": 65.988, "close": 66.578, "high": 66.758, "low": 65.888, "volume": 28644700, "ma5": 67.042, "ma20": 68.14649999999999, "ma60": 68.64921666666666, "ma120": 66.78069166666666, "ma250": null }, { "date": "2025-08-04", "open": 66.338, "close": 66.728, "high": 66.788, "low": 65.988, "volume": 19776600, "ma5": 66.842, "ma20": 68.066, "ma60": 68.62619999999998, "ma120": 66.79243333333332, "ma250": null }, { "date": "2025-08-05", "open": 66.898, "close": 67.168, "high": 67.298, "low": 66.468, "volume": 19174800, "ma5": 66.86999999999999, "ma20": 68.024, "ma60": 68.59751666666666, "ma120": 66.80209166666664, "ma250": null }, { "date": "2025-08-06", "open": 67.168, "close": 67.488, "high": 67.568, "low": 66.778, "volume": 22135800, "ma5": 66.788, "ma20": 68.01899999999999, "ma60": 68.56533333333333, "ma120": 66.81791666666665, "ma250": null }, { "date": "2025-08-07", "open": 67.298, "close": 67.268, "high": 67.718, "low": 66.998, "volume": 20361600, "ma5": 67.046, "ma20": 68.009, "ma60": 68.52981666666668, "ma120": 66.8414083333333, "ma250": null }, { "date": "2025-08-08", "open": 67.188, "close": 67.368, "high": 67.618, "low": 67.078, "volume": 20118400, "ma5": 67.20400000000001, "ma20": 67.964, "ma60": 68.5058, "ma120": 66.86281666666665, "ma250": null }, { "date": "2025-08-11", "open": 67.088, "close": 67.548, "high": 67.608, "low": 66.978, "volume": 17912400, "ma5": 67.36800000000001, "ma20": 67.897, "ma60": 68.48311666666667, "ma120": 66.88947499999998, "ma250": null }, { "date": "2025-08-12", "open": 67.538, "close": 67.718, "high": 68.228, "low": 67.388, "volume": 24047600, "ma5": 67.47800000000001, "ma20": 67.833, "ma60": 68.44693333333333, "ma120": 66.91871666666664, "ma250": null }, { "date": "2025-08-13", "open": 67.768, "close": 67.608, "high": 68.078, "low": 67.388, "volume": 25384700, "ma5": 67.502, "ma20": 67.7795, "ma60": 68.39075, "ma120": 66.95079166666665, "ma250": null }, { "date": "2025-08-14", "open": 67.588, "close": 68.118, "high": 68.838, "low": 67.508, "volume": 45514900, "ma5": 67.672, "ma20": 67.76449999999998, "ma60": 68.3409, "ma120": 66.98894999999999, "ma250": null }, { "date": "2025-08-15", "open": 68.118, "close": 68.088, "high": 68.188, "low": 67.598, "volume": 27470000, "ma5": 67.816, "ma20": 67.73799999999999, "ma60": 68.28121666666668, "ma120": 67.03219166666665, "ma250": null }, { "date": "2025-08-18", "open": 68.098, "close": 67.628, "high": 68.348, "low": 67.398, "volume": 54299800, "ma5": 67.83200000000001, "ma20": 67.70249999999999, "ma60": 68.2217, "ma120": 67.06909999999999, "ma250": null }, { "date": "2025-08-19", "open": 68.988, "close": 68.468, "high": 69.418, "low": 67.988, "volume": 53760300, "ma5": 67.982, "ma20": 67.67699999999999, "ma60": 68.18651666666668, "ma120": 67.12850833333331, "ma250": null }, { "date": "2025-08-20", "open": 67.998, "close": 68.008, "high": 68.108, "low": 67.298, "volume": 40377000, "ma5": 68.062, "ma20": 67.613, "ma60": 68.14016666666667, "ma120": 67.17499999999998, "ma250": null }, { "date": "2025-08-21", "open": 67.878, "close": 67.708, "high": 68.288, "low": 67.448, "volume": 33801400, "ma5": 67.97999999999999, "ma20": 67.5335, "ma60": 68.07481666666668, "ma120": 67.19932499999999, "ma250": null }, { "date": "2025-08-22", "open": 67.758, "close": 67.878, "high": 67.978, "low": 67.438, "volume": 39138900, "ma5": 67.938, "ma20": 67.5, "ma60": 68.01796666666667, "ma120": 67.22031666666665, "ma250": null }, { "date": "2025-08-25", "open": 67.908, "close": 69.308, "high": 69.638, "low": 67.908, "volume": 70023400, "ma5": 68.274, "ma20": 67.579, "ma60": 67.98361666666668, "ma120": 67.27030833333332, "ma250": null }, { "date": "2025-08-26", "open": 69.308, "close": 69.588, "high": 70.068, "low": 69.098, "volume": 46293800, "ma5": 68.498, "ma20": 67.707, "ma60": 68.00643333333333, "ma120": 67.31454999999998, "ma250": null }, { "date": "2025-08-27", "open": 69.678, "close": 68.498, "high": 70.338, "low": 68.478, "volume": 48841900, "ma5": 68.59599999999999, "ma20": 67.737, "ma60": 68.01691666666667, "ma120": 67.35154166666665, "ma250": null }, { "date": "2025-08-28", "open": 68.498, "close": 69.288, "high": 69.758, "low": 68.298, "volume": 43298700, "ma5": 68.912, "ma20": 67.9025, "ma60": 68.04573333333335, "ma120": 67.40019999999998, "ma250": null }, { "date": "2025-08-29", "open": 69.288, "close": 69.498, "high": 70.628, "low": 69.178, "volume": 56766900, "ma5": 69.236, "ma20": 68.0485, "ma60": 68.07055000000001, "ma120": 67.45352499999997, "ma250": null }, { "date": "2025-09-01", "open": 70.788, "close": 69.818, "high": 71.628, "low": 69.308, "volume": 77625900, "ma5": 69.338, "ma20": 68.203, "ma60": 68.1057, "ma120": 67.50718333333332, "ma250": null }, { "date": "2025-09-02", "open": 69.998, "close": 71.948, "high": 72.188, "low": 69.778, "volume": 80590900, "ma5": 69.80999999999999, "ma20": 68.44200000000001, "ma60": 68.18218333333334, "ma120": 67.57975833333332, "ma250": null }, { "date": "2025-09-03", "open": 72.338, "close": 71.408, "high": 72.928, "low": 70.738, "volume": 50488100, "ma5": 70.392, "ma20": 68.638, "ma60": 68.24233333333333, "ma120": 67.65474999999998, "ma250": null }, { "date": "2025-09-04", "open": 71.768, "close": 71.378, "high": 71.788, "low": 70.208, "volume": 44353900, "ma5": 70.81, "ma20": 68.84349999999999, "ma60": 68.29883333333335, "ma120": 67.73024166666663, "ma250": null }, { "date": "2025-09-05", "open": 71.598, "close": 72.008, "high": 72.478, "low": 71.228, "volume": 46425200, "ma5": 71.31199999999998, "ma20": 69.0755, "ma60": 68.37783333333336, "ma120": 67.79548333333331, "ma250": null }, { "date": "2025-09-08", "open": 72.458, "close": 72.818, "high": 73.868, "low": 72.288, "volume": 55029400, "ma5": 71.91199999999999, "ma20": 69.33900000000001, "ma60": 68.474, "ma120": 67.86739166666663, "ma250": null }, { "date": "2025-09-09", "open": 72.808, "close": 72.968, "high": 73.388, "low": 72.138, "volume": 38315000, "ma5": 72.116, "ma20": 69.6015, "ma60": 68.55933333333336, "ma120": 67.91471666666664, "ma250": null }, { "date": "2025-09-10", "open": 72.788, "close": 72.808, "high": 73.058, "low": 72.188, "volume": 27154200, "ma5": 72.396, "ma20": 69.8615, "ma60": 68.64133333333334, "ma120": 67.9479583333333, "ma250": null }, { "date": "2025-09-11", "open": 72.688, "close": 72.808, "high": 73.058, "low": 71.688, "volume": 45960500, "ma5": 72.68199999999999, "ma20": 70.096, "ma60": 68.73616666666666, "ma120": 67.99236666666664, "ma250": null }, { "date": "2025-09-12", "open": 72.738, "close": 71.358, "high": 73.478, "low": 71.198, "volume": 59117100, "ma5": 72.55199999999999, "ma20": 70.2595, "ma60": 68.78933333333335, "ma120": 68.02377499999997, "ma250": null }, { "date": "2025-09-15", "open": 70.988, "close": 70.958, "high": 71.738, "low": 70.288, "volume": 48068000, "ma5": 72.17999999999999, "ma20": 70.42600000000002, "ma60": 68.84683333333334, "ma120": 68.04534999999997, "ma250": null }, { "date": "2025-09-16", "open": 70.918, "close": 70.248, "high": 70.988, "low": 69.838, "volume": 45602800, "ma5": 71.636, "ma20": 70.51500000000001, "ma60": 68.8745, "ma120": 68.05434166666664, "ma250": null }, { "date": "2025-09-17", "open": 70.198, "close": 70.138, "high": 71.218, "low": 69.958, "volume": 57722700, "ma5": 71.102, "ma20": 70.6215, "ma60": 68.894, "ma120": 68.06299999999997, "ma250": null }, { "date": "2025-09-18", "open": 70.388, "close": 69.528, "high": 71.138, "low": 68.978, "volume": 60084000, "ma5": 70.446, "ma20": 70.7125, "ma60": 68.9046666666667, "ma120": 68.06899166666663, "ma250": null }, { "date": "2025-09-19", "open": 69.198, "close": 70.138, "high": 70.378, "low": 68.998, "volume": 38847800, "ma5": 70.202, "ma20": 70.8255, "ma60": 68.9391666666667, "ma120": 68.0769833333333, "ma250": null }, { "date": "2025-09-22", "open": 70.598, "close": 69.048, "high": 70.688, "low": 68.688, "volume": 47974000, "ma5": 69.82000000000001, "ma20": 70.8125, "ma60": 68.95683333333335, "ma120": 68.06230833333329, "ma250": null }, { "date": "2025-09-23", "open": 69.038, "close": 69.318, "high": 69.438, "low": 68.508, "volume": 42147700, "ma5": 69.63399999999999, "ma20": 70.79899999999998, "ma60": 68.98050000000002, "ma120": 68.07579999999997, "ma250": null }, { "date": "2025-09-24", "open": 69.298, "close": 69.888, "high": 70.138, "low": 68.738, "volume": 30628500, "ma5": 69.58399999999999, "ma20": 70.8685, "ma60": 69.00716666666668, "ma120": 68.08929166666664, "ma250": null }, { "date": "2025-09-25", "open": 69.088, "close": 68.628, "high": 69.538, "low": 68.338, "volume": 47860700, "ma5": 69.40400000000001, "ma20": 70.8355, "ma60": 69.00633333333333, "ma120": 68.11394999999996, "ma250": null }, { "date": "2025-09-26", "open": 68.828, "close": 69.988, "high": 70.488, "low": 68.678, "volume": 47698300, "ma5": 69.374, "ma20": 70.85999999999999, "ma60": 69.01833333333335, "ma120": 68.20144166666664, "ma250": null }, { "date": "2025-09-29", "open": 70.218, "close": 69.518, "high": 70.338, "low": 68.838, "volume": 46593900, "ma5": 69.468, "ma20": 70.845, "ma60": 69.038, "ma120": 68.25959999999996, "ma250": null }, { "date": "2025-09-30", "open": 69.488, "close": 68.448, "high": 69.498, "low": 68.338, "volume": 50610800, "ma5": 69.29400000000001, "ma20": 70.67, "ma60": 69.04533333333335, "ma120": 68.3135083333333, "ma250": null }, { "date": "2025-10-09", "open": 68.138, "close": 68.418, "high": 68.758, "low": 67.168, "volume": 61593900, "ma5": 69, "ma20": 70.52050000000001, "ma60": 69.05916666666667, "ma120": 68.35533333333332, "ma250": null }, { "date": "2025-10-10", "open": 68.238, "close": 68.618, "high": 69.518, "low": 67.888, "volume": 43330500, "ma5": 68.998, "ma20": 70.38250000000001, "ma60": 69.07833333333335, "ma120": 68.40382499999997, "ma250": null }, { "date": "2025-10-13", "open": 67.168, "close": 67.598, "high": 67.898, "low": 66.808, "volume": 48160500, "ma5": 68.52000000000001, "ma20": 70.162, "ma60": 69.06716666666668, "ma120": 68.44856666666665, "ma250": null }, { "date": "2025-10-14", "open": 67.788, "close": 68.388, "high": 68.938, "low": 67.478, "volume": 51909500, "ma5": 68.29400000000001, "ma20": 69.9405, "ma60": 69.05883333333334, "ma120": 68.48689166666665, "ma250": null }, { "date": "2025-10-15", "open": 68.588, "close": 68.708, "high": 69.278, "low": 68.388, "volume": 37633300, "ma5": 68.346, "ma20": 69.7275, "ma60": 69.054, "ma120": 68.53188333333331, "ma250": null }, { "date": "2025-10-16", "open": 68.988, "close": 68.968, "high": 69.478, "low": 68.308, "volume": 34678000, "ma5": 68.456, "ma20": 69.5355, "ma60": 69.05883333333333, "ma120": 68.5794583333333, "ma250": null }, { "date": "2025-10-17", "open": 68.488, "close": 68.588, "high": 69.378, "low": 68.428, "volume": 27649100, "ma5": 68.45, "ma20": 69.3245, "ma60": 69.06166666666665, "ma120": 68.62411666666664, "ma250": null }, { "date": "2025-10-20", "open": 68.878, "close": 68.658, "high": 69.188, "low": 68.178, "volume": 29755700, "ma5": 68.662, "ma20": 69.1895, "ma60": 69.06233333333333, "ma120": 68.66544166666662, "ma250": null }, { "date": "2025-10-21", "open": 68.688, "close": 68.698, "high": 69.048, "low": 68.368, "volume": 28394700, "ma5": 68.72399999999999, "ma20": 69.0765, "ma60": 69.06833333333334, "ma120": 68.70434999999996, "ma250": null }, { "date": "2025-10-22", "open": 68.588, "close": 69.668, "high": 69.778, "low": 68.398, "volume": 39329800, "ma5": 68.916, "ma20": 69.04749999999999, "ma60": 69.07983333333333, "ma120": 68.7502583333333, "ma250": null }, { "date": "2025-10-23", "open": 69.588, "close": 70.678, "high": 70.738, "low": 69.468, "volume": 34763300, "ma5": 69.258, "ma20": 69.07449999999999, "ma60": 69.103, "ma120": 68.79541666666664, "ma250": null }, { "date": "2025-10-24", "open": 70.678, "close": 70.398, "high": 70.788, "low": 70.248, "volume": 24483800, "ma5": 69.62, "ma20": 69.118, "ma60": 69.12133333333333, "ma120": 68.83990833333331, "ma250": null }, { "date": "2025-10-27", "open": 70.528, "close": 70.668, "high": 71.138, "low": 70.158, "volume": 34055300, "ma5": 70.022, "ma20": 69.1445, "ma60": 69.15666666666667, "ma120": 68.88264999999997, "ma250": null }, { "date": "2025-10-28", "open": 70.398, "close": 70.198, "high": 70.708, "low": 69.918, "volume": 23365800, "ma5": 70.322, "ma20": 69.20199999999998, "ma60": 69.19783333333334, "ma120": 68.91339166666666, "ma250": null }, { "date": "2025-10-29", "open": 70.038, "close": 70.188, "high": 70.208, "low": 69.288, "volume": 27358700, "ma5": 70.426, "ma20": 69.2455, "ma60": 69.2505, "ma120": 68.94888333333331, "ma250": null }, { "date": "2025-10-30", "open": 70.288, "close": 71.088, "high": 71.888, "low": 70.288, "volume": 49965300, "ma5": 70.508, "ma20": 69.30550000000001, "ma60": 69.30366666666667, "ma120": 68.98829166666663, "ma250": null }, { "date": "2025-10-31", "open": 70.988, "close": 72.188, "high": 72.618, "low": 70.888, "volume": 50974200, "ma5": 70.86599999999999, "ma20": 69.4835, "ma60": 69.40716666666667, "ma120": 69.03428333333332, "ma250": null }, { "date": "2025-11-03", "open": 72.178, "close": 71.178, "high": 72.738, "low": 70.968, "volume": 28197000, "ma5": 70.96799999999999, "ma20": 69.543, "ma60": 69.48383333333332, "ma120": 69.06652499999997, "ma250": null }, { "date": "2025-11-04", "open": 70.908, "close": 70.948, "high": 71.578, "low": 70.688, "volume": 30260600, "ma5": 71.118, "ma20": 69.6145, "ma60": 69.55416666666669, "ma120": 69.0901833333333, "ma250": null }, { "date": "2025-11-05", "open": 70.788, "close": 71.728, "high": 72.178, "low": 70.088, "volume": 26615100, "ma5": 71.426, "ma20": 69.77850000000002, "ma60": 69.63016666666665, "ma120": 69.11384166666663, "ma250": null }, { "date": "2025-11-06", "open": 71.728, "close": 72.818, "high": 73.218, "low": 71.728, "volume": 35511100, "ma5": 71.77199999999999, "ma20": 69.9985, "ma60": 69.71900000000001, "ma120": 69.14216666666663, "ma250": null }, { "date": "2025-11-07", "open": 73.058, "close": 71.988, "high": 73.058, "low": 71.898, "volume": 26442000, "ma5": 71.732, "ma20": 70.16700000000002, "ma60": 69.79766666666667, "ma120": 69.16374166666665, "ma250": null }, { "date": "2025-11-10", "open": 72.048, "close": 73.118, "high": 73.338, "low": 71.738, "volume": 39100800, "ma5": 72.11999999999999, "ma20": 70.44300000000001, "ma60": 69.89350000000003, "ma120": 69.19964999999998, "ma250": null }, { "date": "2025-11-11", "open": 73.118, "close": 73.018, "high": 73.178, "low": 72.468, "volume": 22770800, "ma5": 72.53399999999999, "ma20": 70.6745, "ma60": 69.98466666666668, "ma120": 69.23389166666665, "ma250": null }, { "date": "2025-11-12", "open": 73.018, "close": 75.278, "high": 76.338, "low": 73.018, "volume": 73784700, "ma5": 73.244, "ma20": 71.003, "ma60": 70.11066666666667, "ma120": 69.27879999999999, "ma250": null }, { "date": "2025-11-13", "open": 74.988, "close": 75.388, "high": 75.788, "low": 74.478, "volume": 33337000, "ma5": 73.758, "ma20": 71.32399999999998, "ma60": 70.24033333333334, "ma120": 69.31554166666665, "ma250": null }, { "date": "2025-11-14", "open": 75.288, "close": 75.018, "high": 76.208, "low": 74.838, "volume": 27312700, "ma5": 74.364, "ma20": 71.6455, "ma60": 70.35533333333333, "ma120": 69.34811666666666, "ma250": null }, { "date": "2025-11-17", "open": 75.018, "close": 74.208, "high": 75.178, "low": 73.698, "volume": 26109500, "ma5": 74.582, "ma20": 71.92299999999999, "ma60": 70.45733333333331, "ma120": 69.36927499999999, "ma250": null }, { "date": "2025-11-18", "open": 74.568, "close": 73.678, "high": 74.938, "low": 73.278, "volume": 23590400, "ma5": 74.714, "ma20": 72.172, "ma60": 70.55816666666666, "ma120": 69.38993333333333, "ma250": null }, { "date": "2025-11-19", "open": 73.658, "close": 73.678, "high": 74.368, "low": 73.298, "volume": 21441500, "ma5": 74.394, "ma20": 72.37249999999999, "ma60": 70.645, "ma120": 69.41575833333333, "ma250": null }, { "date": "2025-11-20", "open": 73.778, "close": 74.218, "high": 75.158, "low": 73.308, "volume": 26192900, "ma5": 74.16, "ma20": 72.5495, "ma60": 70.74849999999999, "ma120": 69.44433333333333, "ma250": null }, { "date": "2025-11-21", "open": 73.378, "close": 75.028, "high": 75.568, "low": 73.378, "volume": 43949500, "ma5": 74.162, "ma20": 72.78099999999999, "ma60": 70.87049999999999, "ma120": 69.47265833333333, "ma250": null }, { "date": "2025-11-24", "open": 74.878, "close": 74.838, "high": 75.758, "low": 74.528, "volume": 36773900, "ma5": 74.28800000000001, "ma20": 72.98949999999999, "ma60": 70.98649999999999, "ma120": 69.50223333333332, "ma250": null }, { "date": "2025-11-25", "open": 75.268, "close": 74.978, "high": 75.278, "low": 73.888, "volume": 29101200, "ma5": 74.54800000000002, "ma20": 73.2285, "ma60": 71.08099999999999, "ma120": 69.53230833333332, "ma250": null }, { "date": "2025-11-26", "open": 74.968, "close": 76.078, "high": 76.278, "low": 74.688, "volume": 32072800, "ma5": 75.02799999999999, "ma20": 73.52300000000001, "ma60": 71.18916666666665, "ma120": 69.59779999999999, "ma250": null }, { "date": "2025-11-27", "open": 75.878, "close": 76.078, "high": 77.008, "low": 75.228, "volume": 31646100, "ma5": 75.4, "ma20": 73.77250000000001, "ma60": 71.3155, "ma120": 69.66620833333333, "ma250": null }, { "date": "2025-11-28", "open": 76.078, "close": 76.138, "high": 76.348, "low": 75.608, "volume": 18126700, "ma5": 75.622, "ma20": 73.97, "ma60": 71.42966666666666, "ma120": 69.7377, "ma250": null }, { "date": "2025-12-01", "open": 76.078, "close": 76.278, "high": 76.478, "low": 75.448, "volume": 30352000, "ma5": 75.91, "ma20": 74.225, "ma60": 71.54266666666666, "ma120": 69.80660833333334, "ma250": null }, { "date": "2025-12-02", "open": 76.378, "close": 77.838, "high": 77.938, "low": 76.288, "volume": 37804900, "ma5": 76.482, "ma20": 74.56949999999999, "ma60": 71.67633333333333, "ma120": 69.89101666666667, "ma250": null }, { "date": "2025-12-03", "open": 77.828, "close": 78.448, "high": 79.158, "low": 77.538, "volume": 36866000, "ma5": 76.95599999999999, "ma20": 74.90549999999999, "ma60": 71.78466666666667, "ma120": 69.983425, "ma250": null }, { "date": "2025-12-04", "open": 78.408, "close": 78.168, "high": 79.448, "low": 78.048, "volume": 28918000, "ma5": 77.374, "ma20": 75.173, "ma60": 71.89733333333332, "ma120": 70.06983333333334, "ma250": null }, { "date": "2025-12-05", "open": 78.168, "close": 78.508, "high": 78.868, "low": 77.978, "volume": 24616500, "ma5": 77.84799999999998, "ma20": 75.499, "ma60": 72.01616666666665, "ma120": 70.15750000000001, "ma250": null }, { "date": "2025-12-08", "open": 79.278, "close": 78.088, "high": 79.378, "low": 77.318, "volume": 27336500, "ma5": 78.21, "ma20": 75.74749999999999, "ma60": 72.11749999999998, "ma120": 70.24766666666667, "ma250": null }, { "date": "2025-12-09", "open": 77.778, "close": 76.478, "high": 77.838, "low": 76.218, "volume": 35647900, "ma5": 77.938, "ma20": 75.92049999999999, "ma60": 72.17849999999997, "ma120": 70.32625, "ma250": null }, { "date": "2025-12-10", "open": 76.258, "close": 76.348, "high": 76.898, "low": 75.978, "volume": 24572000, "ma5": 77.518, "ma20": 75.974, "ma60": 72.23483333333333, "ma120": 70.39708333333334, "ma250": null }, { "date": "2025-12-11", "open": 76.398, "close": 75.578, "high": 76.838, "low": 75.458, "volume": 27294500, "ma5": 77, "ma20": 75.9835, "ma60": 72.28099999999999, "ma120": 70.46116666666667, "ma250": null }, { "date": "2025-12-12", "open": 75.628, "close": 75.598, "high": 76.258, "low": 75.478, "volume": 32895900, "ma5": 76.41799999999999, "ma20": 76.0125, "ma60": 72.3275, "ma120": 70.53183333333332, "ma250": null }, { "date": "2025-12-15", "open": 75.968, "close": 76.688, "high": 77.378, "low": 75.728, "volume": 36554700, "ma5": 76.138, "ma20": 76.1365, "ma60": 72.41633333333333, "ma120": 70.60283333333334, "ma250": null }, { "date": "2025-12-16", "open": 76.528, "close": 76.238, "high": 77.128, "low": 76.118, "volume": 21423100, "ma5": 76.09, "ma20": 76.26450000000001, "ma60": 72.50433333333332, "ma120": 70.67558333333334, "ma250": null }, { "date": "2025-12-17", "open": 75.988, "close": 76.748, "high": 77.198, "low": 75.658, "volume": 23028200, "ma5": 76.16999999999999, "ma20": 76.418, "ma60": 72.61266666666666, "ma120": 70.74358333333335, "ma250": null }, { "date": "2025-12-18", "open": 76.548, "close": 76.108, "high": 76.888, "low": 75.788, "volume": 21409800, "ma5": 76.276, "ma20": 76.5125, "ma60": 72.71216666666665, "ma120": 70.80308333333333, "ma250": null }, { "date": "2025-12-19", "open": 76.128, "close": 75.728, "high": 76.178, "low": 75.078, "volume": 27801800, "ma5": 76.30199999999999, "ma20": 76.5475, "ma60": 72.81549999999999, "ma120": 70.86008333333334, "ma250": null }, { "date": "2025-12-22", "open": 75.578, "close": 75.438, "high": 76.068, "low": 75.178, "volume": 24503700, "ma5": 76.05199999999999, "ma20": 76.57750000000001, "ma60": 72.90383333333332, "ma120": 70.92150000000001, "ma250": null }, { "date": "2025-12-23", "open": 75.658, "close": 75.928, "high": 76.588, "low": 75.298, "volume": 25468000, "ma5": 75.99, "ma20": 76.625, "ma60": 73.01849999999997, "ma120": 70.98766666666668, "ma250": null }, { "date": "2025-12-24", "open": 75.708, "close": 75.078, "high": 76.218, "low": 75.038, "volume": 21704700, "ma5": 75.65599999999999, "ma20": 76.575, "ma60": 73.11449999999999, "ma120": 71.0475, "ma250": null }, { "date": "2025-12-25", "open": 74.798, "close": 74.868, "high": 75.158, "low": 74.458, "volume": 22675800, "ma5": 75.408, "ma20": 76.5145, "ma60": 73.1975, "ma120": 71.10233333333333, "ma250": null }, { "date": "2025-12-26", "open": 74.868, "close": 75.148, "high": 75.348, "low": 74.828, "volume": 21410700, "ma5": 75.292, "ma20": 76.465, "ma60": 73.30616666666668, "ma120": 71.15625, "ma250": null }, { "date": "2025-12-29", "open": 75.068, "close": 74.688, "high": 75.998, "low": 74.528, "volume": 25697400, "ma5": 75.142, "ma20": 76.3855, "ma60": 73.38450000000003, "ma120": 71.20141666666669, "ma250": null }, { "date": "2025-12-30", "open": 74.438, "close": 75.128, "high": 75.658, "low": 74.398, "volume": 21362200, "ma5": 74.982, "ma20": 76.24999999999997, "ma60": 73.47800000000001, "ma120": 71.25800000000001, "ma250": null }, { "date": "2025-12-31", "open": 75.148, "close": 74.428, "high": 76.558, "low": 74.128, "volume": 28775800, "ma5": 74.852, "ma20": 76.04899999999998, "ma60": 73.57766666666666, "ma120": 71.31150000000002, "ma250": null }, { "date": "2026-01-05", "open": 76.318, "close": 74.958, "high": 76.778, "low": 74.528, "volume": 44294700, "ma5": 74.87, "ma20": 75.8885, "ma60": 73.68666666666665, "ma120": 71.3729166666667, "ma250": null }, { "date": "2026-01-06", "open": 74.858, "close": 75.118, "high": 75.768, "low": 73.668, "volume": 45452500, "ma5": 74.864, "ma20": 75.71900000000001, "ma60": 73.795, "ma120": 71.4366666666667, "ma250": null }, { "date": "2026-01-07", "open": 75.268, "close": 75.648, "high": 75.858, "low": 74.338, "volume": 40196800, "ma5": 75.056, "ma20": 75.597, "ma60": 73.92916666666669, "ma120": 71.49816666666669, "ma250": null }, { "date": "2026-01-08", "open": 75.648, "close": 75.308, "high": 75.758, "low": 74.588, "volume": 31253700, "ma5": 75.092, "ma20": 75.53849999999998, "ma60": 74.04450000000001, "ma120": 71.5516666666667, "ma250": null }, { "date": "2026-01-09", "open": 75.878, "close": 76.048, "high": 76.228, "low": 75.578, "volume": 34108100, "ma5": 75.416, "ma20": 75.52349999999998, "ma60": 74.16683333333334, "ma120": 71.6104166666667, "ma250": null }, { "date": "2026-01-12", "open": 76.058, "close": 74.898, "high": 76.068, "low": 74.088, "volume": 52501400, "ma5": 75.404, "ma20": 75.48949999999999, "ma60": 74.26566666666668, "ma120": 71.66225000000003, "ma250": null }, { "date": "2026-01-13", "open": 74.178, "close": 72.478, "high": 74.278, "low": 72.378, "volume": 94571200, "ma5": 74.876, "ma20": 75.33349999999999, "ma60": 74.3305, "ma120": 71.69608333333333, "ma250": 69.09169600000001 }, { "date": "2026-01-14", "open": 72.478, "close": 73.428, "high": 73.908, "low": 72.188, "volume": 53968400, "ma5": 74.43199999999999, "ma20": 75.17049999999999, "ma60": 74.41000000000001, "ma120": 71.73616666666668, "ma250": 69.114892 }, { "date": "2026-01-15", "open": 73.738, "close": 73.498, "high": 74.328, "low": 73.168, "volume": 36031400, "ma5": 74.07, "ma20": 75.0335, "ma60": 74.49000000000001, "ma120": 71.77916666666668, "ma250": 69.14088799999999 }, { "date": "2026-01-16", "open": 73.528, "close": 73.588, "high": 74.128, "low": 73.428, "volume": 37186900, "ma5": 73.578, "ma20": 74.8755, "ma60": 74.55533333333332, "ma120": 71.81758333333333, "ma250": 69.164484 }, { "date": "2026-01-19", "open": 73.648, "close": 73.898, "high": 74.418, "low": 73.328, "volume": 33637400, "ma5": 73.378, "ma20": 74.76500000000001, "ma60": 74.609, "ma120": 71.856, "ma250": 69.18712 }, { "date": "2026-01-20", "open": 73.938, "close": 75.278, "high": 75.648, "low": 73.478, "volume": 45535800, "ma5": 73.938, "ma20": 74.7425, "ma60": 74.69033333333333, "ma120": 71.90583333333333, "ma250": 69.208676 }, { "date": "2026-01-21", "open": 75.238, "close": 74.058, "high": 75.238, "low": 73.828, "volume": 36808600, "ma5": 74.064, "ma20": 74.6735, "ma60": 74.74683333333334, "ma120": 71.95175000000002, "ma250": 69.220752 }, { "date": "2026-01-22", "open": 74.528, "close": 73.768, "high": 74.538, "low": 73.648, "volume": 34404100, "ma5": 74.11800000000001, "ma20": 74.5655, "ma60": 74.80633333333334, "ma120": 72.00208333333335, "ma250": 69.24110800000001 }, { "date": "2026-01-23", "open": 73.848, "close": 73.058, "high": 74.068, "low": 72.988, "volume": 37370700, "ma5": 74.01199999999999, "ma20": 74.4645, "ma60": 74.8541666666667, "ma120": 72.05233333333335, "ma250": 69.26690400000001 }, { "date": "2026-01-26", "open": 73.078, "close": 72.628, "high": 74.148, "low": 72.298, "volume": 47313200, "ma5": 73.75800000000001, "ma20": 74.35249999999999, "ma60": 74.87983333333335, "ma120": 72.09175000000003, "ma250": 69.28970000000001 }, { "date": "2026-01-27", "open": 72.678, "close": 72.378, "high": 73.378, "low": 72.198, "volume": 32580700, "ma5": 73.178, "ma20": 74.21399999999998, "ma60": 74.88300000000001, "ma120": 72.14508333333337, "ma250": 69.31469600000001 }, { "date": "2026-01-28", "open": 72.368, "close": 71.618, "high": 72.638, "low": 71.278, "volume": 62893700, "ma5": 72.69, "ma20": 74.06049999999999, "ma60": 74.89033333333334, "ma120": 72.18708333333338, "ma250": 69.33557200000001 }, { "date": "2026-01-29", "open": 71.978, "close": 74.158, "high": 74.358, "low": 71.748, "volume": 62244100, "ma5": 72.768, "ma20": 74.01199999999999, "ma60": 74.94383333333333, "ma120": 72.24900000000004, "ma250": 69.365568 }, { "date": "2026-01-30", "open": 73.878, "close": 73.868, "high": 75.278, "low": 73.678, "volume": 53250800, "ma5": 72.92999999999999, "ma20": 73.98399999999998, "ma60": 74.97950000000002, "ma120": 72.30483333333336, "ma250": 69.39224399999999 }, { "date": "2026-02-02", "open": 73.878, "close": 74.128, "high": 74.758, "low": 73.278, "volume": 34591600, "ma5": 73.22999999999999, "ma20": 73.94249999999998, "ma60": 75.00133333333336, "ma120": 72.3601666666667, "ma250": 69.42192 }, { "date": "2026-02-03", "open": 74.078, "close": 74.188, "high": 75.168, "low": 73.708, "volume": 34503700, "ma5": 73.592, "ma20": 73.89599999999999, "ma60": 75.03800000000003, "ma120": 72.41783333333336, "ma250": 69.45743599999999 }, { "date": "2026-02-04", "open": 74.378, "close": 76.088, "high": 76.158, "low": 74.288, "volume": 38910300, "ma5": 74.48599999999999, "ma20": 73.91799999999999, "ma60": 75.08750000000002, "ma120": 72.49050000000003, "ma250": 69.49891199999999 }, { "date": "2026-02-05", "open": 76.108, "close": 76.728, "high": 77.438, "low": 75.908, "volume": 42919800, "ma5": 74.99999999999999, "ma20": 73.989, "ma60": 75.14933333333335, "ma120": 72.56700000000001, "ma250": 69.54530799999999 }, { "date": "2026-02-06", "open": 76.708, "close": 75.818, "high": 77.078, "low": 75.678, "volume": 31256600, "ma5": 75.39, "ma20": 73.97749999999999, "ma60": 75.15833333333335, "ma120": 72.63449999999999, "ma250": 69.58382399999999 }, { "date": "2026-02-09", "open": 75.458, "close": 75.438, "high": 75.618, "low": 74.688, "volume": 33467000, "ma5": 75.652, "ma20": 74.00450000000002, "ma60": 75.15916666666668, "ma120": 72.69975, "ma250": 69.62749999999998 }, { "date": "2026-02-10", "open": 75.488, "close": 76.468, "high": 76.558, "low": 75.158, "volume": 30618400, "ma5": 76.10799999999999, "ma20": 74.20400000000002, "ma60": 75.18333333333335, "ma120": 72.76933333333334, "ma250": 69.67505599999998 }, { "date": "2026-02-11", "open": 76.278, "close": 75.968, "high": 76.488, "low": 75.878, "volume": 19806600, "ma5": 76.084, "ma20": 74.33100000000002, "ma60": 75.21266666666669, "ma120": 72.83500000000001, "ma250": 69.715932 }, { "date": "2026-02-12", "open": 75.738, "close": 76.078, "high": 76.338, "low": 75.578, "volume": 18878400, "ma5": 75.954, "ma20": 74.46000000000002, "ma60": 75.2526666666667, "ma120": 72.90541666666667, "ma250": 69.758968 }, { "date": "2026-02-13", "open": 75.788, "close": 75.328, "high": 76.278, "low": 75.188, "volume": 25510200, "ma5": 75.856, "ma20": 74.54700000000001, "ma60": 75.2801666666667, "ma120": 72.96258333333334, "ma250": 69.796244 }, { "date": "2026-02-24", "open": 76.478, "close": 75.798, "high": 76.878, "low": 75.798, "volume": 25251400, "ma5": 75.928, "ma20": 74.64200000000002, "ma60": 75.30650000000001, "ma120": 73.0275, "ma250": 69.83708 }, { "date": "2026-02-25", "open": 76.558, "close": 75.978, "high": 77.048, "low": 75.568, "volume": 28552400, "ma5": 75.83000000000001, "ma20": 74.677, "ma60": 75.32233333333336, "ma120": 73.09641666666668, "ma250": 69.883196 }, { "date": "2026-02-26", "open": 76.428, "close": 75.528, "high": 76.478, "low": 75.028, "volume": 25327100, "ma5": 75.742, "ma20": 74.7505, "ma60": 75.33383333333336, "ma120": 73.16016666666668, "ma250": 69.92611199999999 }, { "date": "2026-02-27", "open": 75.308, "close": 74.918, "high": 75.778, "low": 74.778, "volume": 20160400, "ma5": 75.51, "ma20": 74.80799999999999, "ma60": 75.33283333333335, "ma120": 73.20691666666669, "ma250": 69.96838799999999 }, { "date": "2026-03-02", "open": 74.278, "close": 73.728, "high": 74.338, "low": 72.978, "volume": 27478600, "ma5": 75.19000000000001, "ma20": 74.8415, "ma60": 75.29366666666668, "ma120": 73.24141666666667, "ma250": 70.006464 }, { "date": "2026-03-03", "open": 73.738, "close": 72.838, "high": 73.918, "low": 72.778, "volume": 28800000, "ma5": 74.598, "ma20": 74.85199999999999, "ma60": 75.23966666666666, "ma120": 73.27758333333333, "ma250": 70.04278 }, { "date": "2026-03-04", "open": 72.278, "close": 72.438, "high": 72.798, "low": 71.648, "volume": 28493400, "ma5": 73.89000000000001, "ma20": 74.855, "ma60": 75.17800000000001, "ma120": 73.30383333333333, "ma250": 70.07837599999999 }, { "date": "2026-03-05", "open": 72.878, "close": 72.548, "high": 73.268, "low": 72.398, "volume": 19687200, "ma5": 73.29400000000001, "ma20": 74.90150000000001, "ma60": 75.11583333333333, "ma120": 73.32925, "ma250": 70.11697199999999 }, { "date": "2026-03-06", "open": 72.498, "close": 72.798, "high": 72.998, "low": 72.038, "volume": 20662900, "ma5": 72.86999999999999, "ma20": 74.83349999999999, "ma60": 75.03183333333332, "ma120": 73.35408333333335, "ma250": 70.15536799999998 }, { "date": "2026-03-09", "open": 72.008, "close": 71.688, "high": 72.378, "low": 71.298, "volume": 25947800, "ma5": 72.462, "ma20": 74.7245, "ma60": 74.91916666666665, "ma120": 73.35191666666668, "ma250": 70.19676399999999 }, { "date": "2026-03-10", "open": 72.028, "close": 72.878, "high": 73.118, "low": 72.028, "volume": 20908600, "ma5": 72.47, "ma20": 74.662, "ma60": 74.83099999999999, "ma120": 73.36416666666668, "ma250": 70.23855999999998 }, { "date": "2026-03-11", "open": 72.878, "close": 73.668, "high": 73.998, "low": 72.378, "volume": 25135800, "ma5": 72.716, "ma20": 74.63600000000001, "ma60": 74.75033333333333, "ma120": 73.38325000000002, "ma250": 70.27407599999998 }, { "date": "2026-03-12", "open": 73.578, "close": 73.678, "high": 74.028, "low": 73.208, "volume": 19330500, "ma5": 72.942, "ma20": 74.5155, "ma60": 74.67683333333333, "ma120": 73.39716666666668, "ma250": 70.30735199999998 }, { "date": "2026-03-13", "open": 73.228, "close": 73.138, "high": 73.738, "low": 72.928, "volume": 18729300, "ma5": 73.01000000000002, "ma20": 74.33599999999998, "ma60": 74.62116666666665, "ma120": 73.39983333333336, "ma250": 70.34666799999998 }, { "date": "2026-03-16", "open": 72.798, "close": 72.918, "high": 73.158, "low": 71.958, "volume": 20560000, "ma5": 73.256, "ma20": 74.19099999999999, "ma60": 74.56400000000001, "ma120": 73.39941666666668, "ma250": 70.38122399999999 }, { "date": "2026-03-17", "open": 73.258, "close": 72.878, "high": 73.878, "low": 72.878, "volume": 21407500, "ma5": 73.256, "ma20": 74.06299999999997, "ma60": 74.51899999999999, "ma120": 73.40000000000003, "ma250": 70.41649999999998 }, { "date": "2026-03-18", "open": 73.018, "close": 73.338, "high": 73.578, "low": 72.578, "volume": 20071600, "ma5": 73.19000000000001, "ma20": 73.90649999999998, "ma60": 74.48133333333334, "ma120": 73.40441666666669, "ma250": 70.45605599999998 }, { "date": "2026-03-19", "open": 72.708, "close": 72.278, "high": 73.258, "low": 72.208, "volume": 23272900, "ma5": 72.91000000000001, "ma20": 73.722, "ma60": 74.40783333333334, "ma120": 73.41208333333334, "ma250": 70.49277199999999 }, { "date": "2026-03-20", "open": 72.198, "close": 71.398, "high": 72.428, "low": 71.398, "volume": 21912600, "ma5": 72.56199999999998, "ma20": 73.48799999999999, "ma60": 74.32716666666667, "ma120": 73.41574999999999, "ma250": 70.52484799999998 }, { "date": "2026-03-23", "open": 70.228, "close": 69.648, "high": 70.248, "low": 68.628, "volume": 46200800, "ma5": 71.90800000000002, "ma20": 73.20399999999998, "ma60": 74.20883333333336, "ma120": 73.41075, "ma250": 70.550484 }, { "date": "2026-03-24", "open": 70.008, "close": 70.508, "high": 70.698, "low": 69.078, "volume": 26714700, "ma5": 71.434, "ma20": 72.9395, "ma60": 74.11550000000003, "ma120": 73.41383333333332, "ma250": 70.58287999999999 }, { "date": "2026-03-25", "open": 70.778, "close": 71.078, "high": 71.248, "low": 70.228, "volume": 18496400, "ma5": 70.982, "ma20": 72.69449999999999, "ma60": 74.03800000000003, "ma120": 73.42674999999998, "ma250": 70.617916 }, { "date": "2026-03-26", "open": 71.168, "close": 70.598, "high": 71.818, "low": 70.458, "volume": 17708500, "ma5": 70.64599999999999, "ma20": 72.448, "ma60": 73.95733333333335, "ma120": 73.43058333333332, "ma250": 70.643592 }, { "date": "2026-03-27", "open": 69.178, "close": 71.058, "high": 71.228, "low": 69.078, "volume": 31912500, "ma5": 70.578, "ma20": 72.255, "ma60": 73.87616666666668, "ma120": 73.4473333333333, "ma250": 70.67106800000002 }, { "date": "2026-03-30", "open": 69.628, "close": 68.378, "high": 70.278, "low": 68.048, "volume": 45622700, "ma5": 70.324, "ma20": 71.9875, "ma60": 73.76450000000001, "ma120": 73.43949999999998, "ma250": 70.675424 }, { "date": "2026-03-31", "open": 71.328, "close": 72.628, "high": 73.598, "low": 70.588, "volume": 69491500, "ma5": 70.74799999999999, "ma20": 71.97699999999999, "ma60": 73.72716666666666, "ma120": 73.46233333333332, "ma250": 70.69066000000002 }, { "date": "2026-04-01", "open": 72.778, "close": 73.118, "high": 73.678, "low": 72.618, "volume": 27361600, "ma5": 71.15599999999999, "ma20": 72.011, "ma60": 73.69333333333334, "ma120": 73.49974999999999, "ma250": 70.71321600000002 }, { "date": "2026-04-02", "open": 73.128, "close": 73.648, "high": 74.118, "low": 72.858, "volume": 32631800, "ma5": 71.766, "ma20": 72.06599999999999, "ma60": 73.676, "ma120": 73.53025000000001, "ma250": 70.73745200000002 }, { "date": "2026-04-03", "open": 73.578, "close": 72.628, "high": 73.628, "low": 72.478, "volume": 17277300, "ma5": 72.08, "ma20": 72.05749999999999, "ma60": 73.63433333333334, "ma120": 73.55616666666668, "ma250": 70.75448800000002 }, { "date": "2026-04-07", "open": 72.628, "close": 72.398, "high": 72.978, "low": 71.898, "volume": 16382600, "ma5": 72.88399999999999, "ma20": 72.09299999999999, "ma60": 73.60050000000001, "ma120": 73.58908333333333, "ma250": 70.76740400000004 }, { "date": "2026-04-08", "open": 73.228, "close": 73.008, "high": 73.528, "low": 72.628, "volume": 28680400, "ma5": 72.96000000000001, "ma20": 72.09949999999999, "ma60": 73.56800000000001, "ma120": 73.62733333333334, "ma250": 70.78304000000004 }, { "date": "2026-04-09", "open": 72.678, "close": 72.798, "high": 73.298, "low": 72.178, "volume": 23502400, "ma5": 72.896, "ma20": 72.056, "ma60": 73.52933333333335, "ma120": 73.66216666666668, "ma250": 70.79899600000003 }, { "date": "2026-04-10", "open": 72.798, "close": 72.688, "high": 73.018, "low": 72.338, "volume": 25837300, "ma5": 72.704, "ma20": 72.0065, "ma60": 73.48000000000002, "ma120": 73.70458333333335, "ma250": 70.81303200000002 }, { "date": "2026-04-13", "open": 72.308, "close": 72.058, "high": 72.748, "low": 71.858, "volume": 18237500, "ma5": 72.59, "ma20": 71.95250000000001, "ma60": 73.42583333333333, "ma120": 73.73516666666667, "ma250": 70.81802800000001 }, { "date": "2026-04-14", "open": 72.338, "close": 72.828, "high": 72.828, "low": 71.778, "volume": 19578200, "ma5": 72.676, "ma20": 71.94800000000001, "ma60": 73.3721666666667, "ma120": 73.76950000000001, "ma250": 70.83854400000003 }, { "date": "2026-04-15", "open": 72.828, "close": 73.768, "high": 74.158, "low": 72.478, "volume": 31845100, "ma5": 72.828, "ma20": 71.9925, "ma60": 73.35333333333338, "ma120": 73.8095, "ma250": 70.86054000000003 }, { "date": "2026-04-16", "open": 74.048, "close": 74.178, "high": 74.718, "low": 73.678, "volume": 23807800, "ma5": 73.104, "ma20": 72.03450000000001, "ma60": 73.3816666666667, "ma120": 73.85608333333333, "ma250": 70.89457600000001 }, { "date": "2026-04-17", "open": 74.458, "close": 74.928, "high": 75.528, "low": 74.118, "volume": 27735200, "ma5": 73.55199999999999, "ma20": 72.167, "ma60": 73.40666666666671, "ma120": 73.90833333333333, "ma250": 70.95633200000002 }, { "date": "2026-04-20", "open": 74.678, "close": 75.858, "high": 76.178, "low": 74.328, "volume": 27670000, "ma5": 74.312, "ma20": 72.39, "ma60": 73.44600000000004, "ma120": 73.968, "ma250": 71.00960800000001 }, { "date": "2026-04-21", "open": 76.028, "close": 75.778, "high": 76.358, "low": 75.478, "volume": 23879300, "ma5": 74.902, "ma20": 72.69649999999999, "ma60": 73.48250000000003, "ma120": 74.01891666666667, "ma250": 71.064804 }, { "date": "2026-04-22", "open": 75.778, "close": 75.578, "high": 75.908, "low": 75.148, "volume": 20278200, "ma5": 75.26400000000001, "ma20": 72.95, "ma60": 73.51050000000005, "ma120": 74.05975, "ma250": 71.11352000000001 }, { "date": "2026-04-23", "open": 75.568, "close": 76.128, "high": 76.428, "low": 75.008, "volume": 29943200, "ma5": 75.65400000000001, "ma20": 73.2025, "ma60": 73.5246666666667, "ma120": 74.1075, "ma250": 71.16683599999999 }, { "date": "2026-04-24", "open": 75.838, "close": 75.938, "high": 76.478, "low": 75.738, "volume": 21788000, "ma5": 75.85600000000001, "ma20": 73.46950000000001, "ma60": 73.55600000000001, "ma120": 74.15141666666666, "ma250": 71.221672 }, { "date": "2026-04-27", "open": 75.518, "close": 75.778, "high": 76.428, "low": 75.288, "volume": 25851200, "ma5": 75.84, "ma20": 73.7055, "ma60": 73.58950000000002, "ma120": 74.19791666666667, "ma250": 71.26962799999998 }, { "date": "2026-04-28", "open": 75.728, "close": 76.728, "high": 77.078, "low": 75.458, "volume": 30472900, "ma5": 76.03, "ma20": 74.123, "ma60": 73.65066666666668, "ma120": 74.25241666666668, "ma250": 71.32330399999998 }, { "date": "2026-04-29", "open": 76.828, "close": 77.588, "high": 78.218, "low": 76.728, "volume": 33110800, "ma5": 76.43199999999999, "ma20": 74.37100000000001, "ma60": 73.73333333333335, "ma120": 74.30658333333334, "ma250": 71.38061999999996 }, { "date": "2026-04-30", "open": 77.278, "close": 77.378, "high": 78.428, "low": 76.888, "volume": 35443300, "ma5": 76.682, "ma20": 74.584, "ma60": 73.81666666666668, "ma120": 74.34983333333335, "ma250": 71.43721599999998 }, { "date": "2026-05-06", "open": 75.978, "close": 76.718, "high": 77.158, "low": 75.428, "volume": 36041900, "ma5": 76.838, "ma20": 74.7375, "ma60": 73.90166666666667, "ma120": 74.396, "ma250": 71.48929199999998 }, { "date": "2026-05-07", "open": 76.278, "close": 76.088, "high": 77.258, "low": 76.048, "volume": 37217600, "ma5": 76.9, "ma20": 74.9105, "ma60": 73.93383333333331, "ma120": 74.43883333333333, "ma250": 71.53752799999997 }, { "date": "2026-05-08", "open": 75.928, "close": 76.678, "high": 77.368, "low": 75.598, "volume": 28242300, "ma5": 76.89000000000001, "ma20": 75.12450000000001, "ma60": 73.98066666666665, "ma120": 74.48008333333334, "ma250": 71.58760399999997 }, { "date": "2026-05-11", "open": 76.418, "close": 76.948, "high": 78.728, "low": 75.858, "volume": 43644400, "ma5": 76.76199999999999, "ma20": 75.3215, "ma60": 74.02766666666666, "ma120": 74.51450000000001, "ma250": 71.63435999999997 }, { "date": "2026-05-12", "open": 76.938, "close": 76.368, "high": 77.448, "low": 76.008, "volume": 35775600, "ma5": 76.55999999999999, "ma20": 75.50000000000001, "ma60": 74.06400000000002, "ma120": 74.551, "ma250": 71.67959599999996 }, { "date": "2026-05-13", "open": 76.238, "close": 76.658, "high": 77.228, "low": 75.908, "volume": 32849700, "ma5": 76.548, "ma20": 75.6985, "ma60": 74.07350000000002, "ma120": 74.5805, "ma250": 71.72407199999996 }, { "date": "2026-05-14", "open": 76.668, "close": 78.088, "high": 78.358, "low": 76.668, "volume": 38926700, "ma5": 76.94800000000001, "ma20": 76, "ma60": 74.09616666666669, "ma120": 74.62275000000001, "ma250": 71.77038799999998 }, { "date": "2026-05-15", "open": 77.728, "close": 78.848, "high": 79.578, "low": 77.028, "volume": 42660900, "ma5": 77.382, "ma20": 76.301, "ma60": 74.14666666666669, "ma120": 74.6525, "ma250": 71.82206399999998 }, { "date": "2026-05-18", "open": 78.958, "close": 79.108, "high": 79.718, "low": 78.358, "volume": 37735400, "ma5": 77.814, "ma20": 76.568, "ma60": 74.20783333333334, "ma120": 74.68350000000001, "ma250": 71.87305999999997 }, { "date": "2026-05-19", "open": 79.108, "close": 77.278, "high": 79.118, "low": 76.778, "volume": 33581800, "ma5": 77.99600000000001, "ma20": 76.72299999999998, "ma60": 74.22133333333333, "ma120": 74.70233333333334, "ma250": 71.91549599999998 }, { "date": "2026-05-20", "open": 76.998, "close": 77.778, "high": 78.438, "low": 76.358, "volume": 30159700, "ma5": 78.22, "ma20": 76.86549999999998, "ma60": 74.25150000000001, "ma120": 74.73208333333334, "ma250": 71.95737199999996 }, { "date": "2026-05-21", "open": 78.428, "close": 77.778, "high": 79.428, "low": 77.778, "volume": 31181300, "ma5": 78.15800000000002, "ma20": 76.96149999999999, "ma60": 74.27983333333334, "ma120": 74.76625, "ma250": 71.99604799999994 }, { "date": "2026-05-22", "open": 77.948, "close": 76.558, "high": 78.278, "low": 76.168, "volume": 30984800, "ma5": 77.70000000000002, "ma20": 77.0005, "ma60": 74.30033333333334, "ma120": 74.79025000000001, "ma250": 72.02672399999996 }, { "date": "2026-05-25", "open": 76.278, "close": 76.088, "high": 76.418, "low": 75.068, "volume": 23127500, "ma5": 77.096, "ma20": 77.026, "ma60": 74.30516666666668, "ma120": 74.80583333333334, "ma250": 72.05339999999997 }, { "date": "2026-05-26", "open": 76.078, "close": 75.828, "high": 76.978, "low": 75.708, "volume": 24495300, "ma5": 76.806, "ma20": 77.011, "ma60": 74.30266666666667, "ma120": 74.8125, "ma250": 72.07911599999998 }, { "date": "2026-05-27", "open": 75.808, "close": 76.308, "high": 76.558, "low": 75.148, "volume": 25588800, "ma5": 76.512, "ma20": 77.0295, "ma60": 74.31566666666666, "ma120": 74.82475000000001, "ma250": 72.10911199999997 }, { "date": "2026-05-28", "open": 75.878, "close": 75.228, "high": 76.058, "low": 74.888, "volume": 24199800, "ma5": 76.00200000000001, "ma20": 77.002, "ma60": 74.32083333333331, "ma120": 74.82683333333334, "ma250": 72.13438799999997 }, { "date": "2026-05-29", "open": 75.198, "close": 77.128, "high": 77.538, "low": 74.778, "volume": 42972900, "ma5": 76.116, "ma20": 77.022, "ma60": 74.3775, "ma120": 74.83558333333335, "ma250": 72.16334399999998 }, { "date": "2026-06-01", "open": 76.598, "close": 77.978, "high": 78.278, "low": 76.568, "volume": 37671100, "ma5": 76.494, "ma20": 77.0415, "ma60": 74.46316666666665, "ma120": 74.85141666666667, "ma250": 72.19133999999998 }, { "date": "2026-06-02", "open": 77.538, "close": 78.878, "high": 79.068, "low": 77.498, "volume": 26317700, "ma5": 77.104, "ma20": 77.1165, "ma60": 74.57049999999998, "ma120": 74.87425, "ma250": 72.222416 }, { "date": "2026-06-03", "open": 78.578, "close": 78.888, "high": 78.978, "low": 77.838, "volume": 23032600, "ma5": 77.62, "ma20": 77.225, "ma60": 74.67616666666665, "ma120": 74.896, "ma250": 72.25129199999998 }, { "date": "2026-06-04", "open": 78.328, "close": 78.698, "high": 79.758, "low": 78.078, "volume": 24365800, "ma5": 78.314, "ma20": 77.3555, "ma60": 74.77449999999999, "ma120": 74.90316666666668, "ma250": 72.28128799999999 }, { "date": "2026-06-05", "open": 78.578, "close": 77.968, "high": 79.578, "low": 77.878, "volume": 20949400, "ma5": 78.482, "ma20": 77.42, "ma60": 74.87916666666665, "ma120": 74.89916666666667, "ma250": 72.310844 }, { "date": "2026-06-08", "open": 77.668, "close": 79.128, "high": 80.028, "low": 77.158, "volume": 36703100, "ma5": 78.712, "ma20": 77.529, "ma60": 74.98333333333332, "ma120": 74.90716666666668, "ma250": 72.3442 }, { "date": "2026-06-09", "open": 78.778, "close": 78.638, "high": 79.268, "low": 78.028, "volume": 22099200, "ma5": 78.66400000000002, "ma20": 77.6425, "ma60": 75.06616666666666, "ma120": 74.90825000000002, "ma250": 72.37223599999999 }, { "date": "2026-06-10", "open": 78.778, "close": 80.178, "high": 81.158, "low": 77.748, "volume": 38697300, "ma5": 78.922, "ma20": 77.8185, "ma60": 75.17450000000001, "ma120": 74.9256666666667, "ma250": 72.40779199999997 }, { "date": "2026-06-11", "open": 79.938, "close": 81.628, "high": 82.178, "low": 79.678, "volume": 52143700, "ma5": 79.50800000000001, "ma20": 77.9955, "ma60": 75.31599999999999, "ma120": 74.96858333333337, "ma250": 72.44882799999999 }, { "date": "2026-06-12", "open": 80.778, "close": 79.508, "high": 80.938, "low": 78.828, "volume": 42935300, "ma5": 79.816, "ma20": 78.02850000000001, "ma60": 75.42583333333332, "ma120": 74.99491666666671, "ma250": 72.49398400000001 }, { "date": "2026-06-15", "open": 79.228, "close": 77.208, "high": 79.258, "low": 76.778, "volume": 43292600, "ma5": 79.43199999999999, "ma20": 77.93350000000001, "ma60": 75.49799999999999, "ma120": 75.00850000000005, "ma250": 72.53134000000001 }, { "date": "2026-06-16", "open": 77.248, "close": 75.238, "high": 77.268, "low": 74.838, "volume": 41523900, "ma5": 78.75199999999998, "ma20": 77.83149999999999, "ma60": 75.52966666666666, "ma120": 75.00550000000004, "ma250": 72.56205600000001 }, { "date": "2026-06-17", "open": 75.248, "close": 75.498, "high": 76.128, "low": 74.818, "volume": 33447200, "ma5": 77.816, "ma20": 77.7175, "ma60": 75.58333333333331, "ma120": 74.99558333333337, "ma250": 72.592012 }, { "date": "2026-06-18", "open": 75.508, "close": 74.278, "high": 75.768, "low": 74.078, "volume": 36366800, "ma5": 76.346, "ma20": 77.54250000000002, "ma60": 75.63133333333332, "ma120": 74.97925000000004, "ma250": 72.618288 }, { "date": "2026-06-22", "open": 73.608, "close": 74.558, "high": 75.428, "low": 73.178, "volume": 30671000, "ma5": 75.35600000000001, "ma20": 77.44250000000002, "ma60": 75.71316666666665, "ma120": 74.96100000000004, "ma250": 72.647084 }, { "date": "2026-06-23", "open": 74.448, "close": 74.348, "high": 75.898, "low": 74.098, "volume": 36089100, "ma5": 74.784, "ma20": 77.3555, "ma60": 75.77716666666666, "ma120": 74.94633333333337, "ma250": 72.67328000000002 }, { "date": "2026-06-24", "open": 74.778, "close": 72.908, "high": 74.978, "low": 72.278, "volume": 38487800, "ma5": 74.31800000000001, "ma20": 77.2095, "ma60": 75.80766666666666, "ma120": 74.92283333333336, "ma250": 72.69296000000003 }, { "date": "2026-06-25", "open": 72.918, "close": 72.778, "high": 74.648, "low": 72.478, "volume": 41149000, "ma5": 73.77400000000002, "ma20": 77.033, "ma60": 75.84400000000001, "ma120": 74.9006666666667, "ma250": 72.71500000000002 }, { "date": "2026-06-26", "open": 73.158, "close": 74.828, "high": 75.218, "low": 72.888, "volume": 44953400, "ma5": 73.88400000000001, "ma20": 77.013, "ma60": 75.90683333333335, "ma120": 74.89150000000001, "ma250": 72.74612000000002 }, { "date": "2026-06-29", "open": 75.79, "close": 77.27, "high": 77.99, "low": 75.14, "volume": 74325800, "ma5": 74.42639999999999, "ma20": 77.0201, "ma60": 76.05503333333336, "ma120": 74.90976666666668, "ma250": 72.78380800000004 }, { "date": "2026-06-30", "open": 76.52, "close": 75.53, "high": 78.66, "low": 75.31, "volume": 57750900, "ma5": 74.66279999999999, "ma20": 76.8977, "ma60": 76.10340000000001, "ma120": 74.91528333333333, "ma250": 72.81437600000002 }, { "date": "2026-07-01", "open": 76.01, "close": 77.4, "high": 77.6, "low": 73.62, "volume": 50224200, "ma5": 75.56119999999999, "ma20": 76.8238, "ma60": 76.17476666666668, "ma120": 74.93405000000001, "ma250": 72.85550400000002 }, { "date": "2026-07-02", "open": 77.61, "close": 77.01, "high": 79.26, "low": 76.98, "volume": 56146800, "ma5": 76.4076, "ma20": 76.7299, "ma60": 76.2308, "ma120": 74.95340000000002, "ma250": 72.89087200000002 }, { "date": "2026-07-03", "open": 77.5, "close": 77.96, "high": 79.9, "low": 77.31, "volume": 55780300, "ma5": 77.034, "ma20": 76.693, "ma60": 76.31966666666666, "ma120": 74.977, "ma250": 72.93268 }, { "date": "2026-07-06", "open": 78.6, "close": 80, "high": 80.15, "low": 78, "volume": 50383700, "ma5": 77.58, "ma20": 76.79460000000002, "ma60": 76.44636666666665, "ma120": 75.02343333333333, "ma250": 72.97832800000002 }, { "date": "2026-07-07", "open": 79.43, "close": 79.12, "high": 80.35, "low": 78.65, "volume": 34065400, "ma5": 78.298, "ma20": 76.7942, "ma60": 76.5482333333333, "ma120": 75.05811666666668, "ma250": 73.01893600000001 }, { "date": "2026-07-08", "open": 78.75, "close": 79.41, "high": 79.96, "low": 78.33, "volume": 31545900, "ma5": 78.7, "ma20": 76.8328, "ma60": 76.65843333333332, "ma120": 75.09388333333335, "ma250": 73.06102400000002 }, { "date": "2026-07-09", "open": 79, "close": 79.33, "high": 79.59, "low": 78, "volume": 30121500, "ma5": 79.164, "ma20": 76.7904, "ma60": 76.76913333333331, "ma120": 75.12456666666668, "ma250": 73.10607200000003 }, { "date": "2026-07-10", "open": 79.14, "close": 78.99, "high": 79.3, "low": 77.86, "volume": 27961900, "ma5": 79.37, "ma20": 76.6585, "ma60": 76.88466666666665, "ma120": 75.15525000000001, "ma250": 73.15008000000005 }, { "date": "2026-07-13", "open": 78.5, "close": 80.4, "high": 80.67, "low": 78.42, "volume": 47041600, "ma5": 79.45, "ma20": 76.70309999999999, "ma60": 77.01086666666666, "ma120": 75.19151666666669, "ma250": 73.20008800000005 }, { "date": "2026-07-14", "open": 80.43, "close": 81.18, "high": 82, "low": 79.91, "volume": 45750300, "ma5": 79.862, "ma20": 76.90169999999999, "ma60": 77.13439999999999, "ma120": 75.24386666666669, "ma250": 73.25165600000004 }, { "date": "2026-07-15", "open": 81.17, "close": 82.67, "high": 82.76, "low": 80.58, "volume": 33221100, "ma5": 80.514, "ma20": 77.2733, "ma60": 77.27593333333331, "ma120": 75.32880000000003, "ma250": 73.30762400000005 }, { "date": "2026-07-16", "open": 82.15, "close": 81.8, "high": 83.45, "low": 81.8, "volume": 36238200, "ma5": 81.00800000000001, "ma20": 77.58840000000001, "ma60": 77.39046666666665, "ma120": 75.39856666666668, "ma250": 73.35775200000005 }, { "date": "2026-07-17", "open": 82.31, "close": 82.71, "high": 83.45, "low": 81.34, "volume": 46279500, "ma5": 81.752, "ma20": 78.01000000000002, "ma60": 77.50466666666665, "ma120": 75.47533333333334, "ma250": 73.41524000000004 }, { "date": "2026-07-20", "open": 81.23, "close": 84.3, "high": 84.5, "low": 81.11, "volume": 54704800, "ma5": 82.53200000000001, "ma20": 78.4971, "ma60": 77.6467, "ma120": 75.5646, "ma250": 73.48040800000004 }, { "date": "2026-07-21", "open": 84.15, "close": 84.27, "high": 85.75, "low": 83.61, "volume": 45909900, "ma5": 83.15, "ma20": 78.9932, "ma60": 77.79156666666667, "ma120": 75.65103333333334, "ma250": 73.54713600000004 }, { "date": "2026-07-22", "open": 84.04, "close": 84.8, "high": 84.8, "low": 83.51, "volume": 32691700, "ma5": 83.576, "ma20": 79.58779999999999, "ma60": 77.9361, "ma120": 75.73038333333334, "ma250": 73.61646400000004 }, { "date": "2026-07-23", "open": 84.67, "close": 84.77, "high": 85.18, "low": 84.27, "volume": 19123800, "ma5": 84.16999999999999, "ma20": 80.1874, "ma60": 78.08330000000001, "ma120": 75.81964999999998, "ma250": 73.68247200000003 }, { "date": "2026-07-24", "open": 84.75, "close": 84.5, "high": 85.2, "low": 84.11, "volume": 23791100, "ma5": 84.52799999999999, "ma20": 80.67099999999999, "ma60": 78.22866666666667, "ma120": 75.90908333333331, "ma250": 73.74492000000004 }, { "date": "2026-07-27", "open": 84.03, "close": 84.13, "high": 84.55, "low": 83.2, "volume": 22819200, "ma5": 84.494, "ma20": 81.01399999999998, "ma60": 78.35203333333334, "ma120": 76.00134999999999, "ma250": 73.80544800000004 }, { "date": "2026-07-28", "open": 84.12, "close": 85.37, "high": 85.92, "low": 84.01, "volume": 33671100, "ma5": 84.714, "ma20": 81.50599999999997, "ma60": 78.48173333333334, "ma120": 76.10753333333332, "ma250": 73.87221600000004 }, { "date": "2026-07-29", "open": 85.35, "close": 87.01, "high": 87.5, "low": 85.1, "volume": 47814400, "ma5": 85.15599999999999, "ma20": 81.98649999999999, "ma60": 78.64226666666669, "ma120": 76.22946666666665, "ma250": 73.94658400000003 }, { "date": "2026-07-30", "open": 87.01, "close": 88.95, "high": 89.5, "low": 86.5, "volume": 46149800, "ma5": 85.99199999999999, "ma20": 82.5835, "ma60": 78.84613333333333, "ma120": 76.37389999999999, "ma250": 74.02791200000004 }, { "date": "2026-07-31", "open": 87.01, "close": 87.6, "high": 87.79, "low": 84.51, "volume": 47504500, "ma5": 86.612, "ma20": 83.0655, "ma60": 79.03800000000001, "ma120": 76.48591666666667, "ma250": 74.10496000000003 }, { "date": "2026-08-03", "open": 87.39, "close": 85.9, "high": 87.97, "low": 85.65, "volume": 33669300, "ma5": 86.96599999999998, "ma20": 83.3605, "ma60": 79.19170000000001, "ma120": 76.58618333333334, "ma250": 74.17264800000002 }, { "date": "2026-08-04", "open": 85.99, "close": 85.14, "high": 86.2, "low": 84.66, "volume": 38112100, "ma5": 86.92, "ma20": 83.66149999999999, "ma60": 79.32823333333333, "ma120": 76.67795000000001, "ma250": 74.23605600000002 }, { "date": "2026-08-05", "open": 85, "close": 85.47, "high": 85.6, "low": 84.28, "volume": 29129700, "ma5": 86.61200000000001, "ma20": 83.9645, "ma60": 79.47993333333334, "ma120": 76.77196666666667, "ma250": 74.30074400000004 }, { "date": "2026-08-06", "open": 85.5, "close": 85.32, "high": 86, "low": 84.8, "volume": 20869600, "ma5": 85.886, "ma20": 84.264, "ma60": 79.6243, "ma120": 76.8489, "ma250": 74.36783200000004 }, { "date": "2026-08-07", "open": 85.26, "close": 83.5, "high": 85.33, "low": 82.97, "volume": 40016800, "ma5": 85.066, "ma20": 84.4895, "ma60": 79.71450000000002, "ma120": 76.90533333333335, "ma250": 74.43092000000004 }, { "date": "2026-08-10", "open": 83.5, "close": 85.3, "high": 86.07, "low": 83.12, "volume": 31141900, "ma5": 84.946, "ma20": 84.7345, "ma60": 79.82203333333335, "ma120": 76.98435, "ma250": 74.50400800000004 }, { "date": "2026-08-11", "open": 85.26, "close": 85.62, "high": 86.12, "low": 85.03, "volume": 19509200, "ma5": 85.042, "ma20": 84.9565, "ma60": 79.93056666666668, "ma120": 77.06920000000001, "ma250": 74.57489600000004 }, { "date": "2026-08-12", "open": 85.18, "close": 84.34, "high": 85.37, "low": 84.16, "volume": 21928500, "ma5": 84.816, "ma20": 85.03999999999999, "ma60": 80.04826666666668, "ma120": 77.13480000000001, "ma250": 74.64834400000004 }, { "date": "2026-08-13", "open": 84.19, "close": 84.19, "high": 84.57, "low": 83.8, "volume": 19975000, "ma5": 84.59, "ma20": 85.15950000000001, "ma60": 80.15513333333335, "ma120": 77.20331666666668, "ma250": 74.71879200000004 }, { "date": "2026-08-14", "open": 83.77, "close": 83.03, "high": 84.3, "low": 83, "volume": 22392400, "ma5": 84.49600000000001, "ma20": 85.17549999999999, "ma60": 80.24266666666668, "ma120": 77.26125000000002, "ma250": 74.78400000000005 }, { "date": "2026-08-17", "open": 83.15, "close": 82.61, "high": 83.28, "low": 82.39, "volume": 18845200, "ma5": 83.958, "ma20": 85.091, "ma60": 80.34353333333333, "ma120": 77.32193333333335, "ma250": 74.84576800000002 }, { "date": "2026-08-18", "open": 82.8, "close": 83.58, "high": 83.89, "low": 82.39, "volume": 22707000, "ma5": 83.55, "ma20": 85.0565, "ma60": 80.46839999999999, "ma120": 77.38678333333334, "ma250": 74.91013600000002 }, { "date": "2026-08-19", "open": 83.51, "close": 84.72, "high": 84.78, "low": 83.38, "volume": 33406700, "ma5": 83.626, "ma20": 85.05249999999998, "ma60": 80.61659999999999, "ma120": 77.45963333333333, "ma250": 74.97994400000002 }, { "date": "2026-08-20", "open": 84.78, "close": 85.38, "high": 85.53, "low": 83.95, "volume": 26335500, "ma5": 83.86399999999999, "ma20": 85.083, "ma60": 80.7678, "ma120": 77.54173333333333, "ma250": 75.05199200000003 }, { "date": "2026-08-21", "open": 85.38, "close": 84.3, "high": 85.99, "low": 84.25, "volume": 18021100, "ma5": 84.118, "ma20": 85.073, "ma60": 80.919, "ma120": 77.61991666666664, "ma250": 75.11900000000001 }, { "date": "2026-08-24", "open": 84.11, "close": 85.99, "high": 86.35, "low": 84.05, "volume": 27668300, "ma5": 84.79400000000001, "ma20": 85.16599999999998, "ma60": 81.0667, "ma120": 77.7221, "ma250": 75.19208800000001 }, { "date": "2026-08-25", "open": 86.2, "close": 86.69, "high": 87.4, "low": 86.03, "volume": 25305500, "ma5": 85.416, "ma20": 85.232, "ma60": 81.21189999999999, "ma120": 77.83753333333334, "ma250": 75.26841600000003 }, { "date": "2026-08-26", "open": 86.03, "close": 86.39, "high": 87.26, "low": 86.02, "volume": 16637700, "ma5": 85.75, "ma20": 85.20100000000001, "ma60": 81.3371, "ma120": 77.95379999999999, "ma250": 75.34150400000001 }, { "date": "2026-08-27", "open": 86, "close": 86.18, "high": 86.56, "low": 85.4, "volume": 21921900, "ma5": 85.91, "ma20": 85.06250000000003, "ma60": 81.45863333333335, "ma120": 78.06739999999999, "ma250": 75.41387200000001 }, { "date": "2026-08-28", "open": 86.5, "close": 86.23, "high": 86.98, "low": 85.42, "volume": 16936200, "ma5": 86.296, "ma20": 84.994, "ma60": 81.58416666666669, "ma120": 78.17933333333333, "ma250": 75.48828000000002 }, { "date": "2026-08-31", "open": 86.6, "close": 87.73, "high": 87.98, "low": 86.12, "volume": 26791800, "ma5": 86.644, "ma20": 85.08550000000002, "ma60": 81.74686666666668, "ma120": 78.31301666666667, "ma250": 75.56532800000001 }, { "date": "2026-09-01", "open": 87.9, "close": 87.49, "high": 88.41, "low": 87, "volume": 18426000, "ma5": 86.804, "ma20": 85.20300000000002, "ma60": 81.88623333333334, "ma120": 78.43478333333333, "ma250": 75.64325600000002 }, { "date": "2026-09-02", "open": 87.37, "close": 86.98, "high": 87.89, "low": 86.68, "volume": 12320100, "ma5": 86.92200000000001, "ma20": 85.27850000000002, "ma60": 82.02526666666667, "ma120": 78.54571666666666, "ma250": 75.72034400000003 }, { "date": "2026-09-03", "open": 87.25, "close": 87.25, "high": 88.5, "low": 86.56, "volume": 14859600, "ma5": 87.136, "ma20": 85.37500000000001, "ma60": 82.14313333333332, "ma120": 78.65881666666665, "ma250": 75.79783200000003 }, { "date": "2026-09-04", "open": 87, "close": 87.57, "high": 88.28, "low": 86.02, "volume": 17952400, "ma5": 87.404, "ma20": 85.5785, "ma60": 82.24216666666666, "ma120": 78.7790833333333, "ma250": 75.87088000000003 }, { "date": "2026-09-07", "open": 87.54, "close": 86.27, "high": 87.7, "low": 85.96, "volume": 22890500, "ma5": 87.112, "ma20": 85.627, "ma60": 82.35486666666665, "ma120": 78.89034999999997, "ma250": 75.93760800000003 }, { "date": "2026-09-08", "open": 85.88, "close": 85.15, "high": 86.38, "low": 84.68, "volume": 22943500, "ma5": 86.644, "ma20": 85.6035, "ma60": 82.48723333333331, "ma120": 78.99261666666665, "ma250": 76.00421600000003 }, { "date": "2026-09-09", "open": 85, "close": 86.02, "high": 86.04, "low": 84.44, "volume": 17978600, "ma5": 86.452, "ma20": 85.6875, "ma60": 82.66693333333332, "ma120": 79.09829999999998, "ma250": 76.07114400000003 }, { "date": "2026-09-10", "open": 85.99, "close": 86.2, "high": 86.6, "low": 85.4, "volume": 20498700, "ma5": 86.24199999999999, "ma20": 85.788, "ma60": 82.84529999999998, "ma120": 79.21431666666666, "ma250": 76.13795200000003 }, { "date": "2026-09-11", "open": 86.2, "close": 86.26, "high": 86.9, "low": 85.95, "volume": 22286300, "ma5": 85.97999999999999, "ma20": 85.9495, "ma60": 83.04499999999999, "ma120": 79.33816666666667, "ma250": 76.20372000000003 }, { "date": "2026-09-14", "open": 86.29, "close": 86.8, "high": 87.4, "low": 86.26, "volume": 18095100, "ma5": 86.086, "ma20": 86.159, "ma60": 83.24903333333332, "ma120": 79.4811, "ma250": 76.26312800000004 }, { "date": "2026-09-15", "open": 86.7, "close": 87.23, "high": 88.1, "low": 86.44, "volume": 19677600, "ma5": 86.50200000000001, "ma20": 86.34150000000001, "ma60": 83.46373333333332, "ma120": 79.62044999999999, "ma250": 76.32641600000002 }, { "date": "2026-09-16", "open": 87, "close": 85, "high": 87.41, "low": 84.51, "volume": 29845500, "ma5": 86.298, "ma20": 86.3555, "ma60": 83.66526666666665, "ma120": 79.73646666666667, "ma250": 76.38090400000004 }, { "date": "2026-09-17", "open": 85.25, "close": 85.04, "high": 85.28, "low": 84.16, "volume": 18013400, "ma5": 86.066, "ma20": 86.3385, "ma60": 83.86963333333333, "ma120": 79.85681666666667, "ma250": 76.43303200000004 }, { "date": "2026-09-18", "open": 84.9, "close": 84.4, "high": 85.04, "low": 83.88, "volume": 26087300, "ma5": 85.694, "ma20": 86.3435, "ma60": 84.02916666666665, "ma120": 79.968, "ma250": 76.47936000000004 }, { "date": "2026-09-21", "open": 84.08, "close": 80.9, "high": 84.18, "low": 80.68, "volume": 61690800, "ma5": 84.51400000000001, "ma20": 86.08900000000001, "ma60": 84.08966666666666, "ma120": 80.07235, "ma250": 76.51108800000004 }, { "date": "2026-09-22", "open": 80.71, "close": 82.54, "high": 82.62, "low": 80.24, "volume": 37519700, "ma5": 83.57600000000001, "ma20": 85.88149999999999, "ma60": 84.20649999999998, "ma120": 80.15495000000001, "ma250": 76.55001600000004 }, { "date": "2026-09-23", "open": 82.51, "close": 82.47, "high": 82.84, "low": 82.05, "volume": 17023700, "ma5": 83.07000000000001, "ma20": 85.68550000000002, "ma60": 84.291, "ma120": 80.23288333333335, "ma250": 76.58866400000005 }, { "date": "2026-09-24", "open": 82.18, "close": 82.65, "high": 83.05, "low": 82.05, "volume": 14315500, "ma5": 82.59200000000001, "ma20": 85.50900000000001, "ma60": 84.38499999999999, "ma120": 80.3079, "ma250": 76.63383200000006 }, { "date": "2026-09-28", "open": 82.18, "close": 82, "high": 82.97, "low": 81.27, "volume": 25657300, "ma5": 82.112, "ma20": 85.2975, "ma60": 84.45233333333333, "ma120": 80.386, "ma250": 76.67800000000004 }, { "date": "2026-09-29", "open": 81.66, "close": 81.66, "high": 82.44, "low": 81.2, "volume": 22706700, "ma5": 82.26399999999998, "ma20": 84.99400000000001, "ma60": 84.47999999999998, "ma120": 80.46318333333332, "ma250": 76.72364800000005 }, { "date": "2026-09-30", "open": 81.66, "close": 80.1, "high": 81.8, "low": 79.31, "volume": 40171200, "ma5": 81.776, "ma20": 84.62450000000001, "ma60": 84.49633333333331, "ma120": 80.52228333333332, "ma250": 76.76349600000005 }, { "date": "2026-10-08", "open": 80.67, "close": 81.74, "high": 81.88, "low": 78.3, "volume": 38781800, "ma5": 81.63, "ma20": 84.36250000000001, "ma60": 84.53516666666664, "ma120": 80.59679999999999, "ma250": 76.81234400000005 }, { "date": "2026-10-09", "open": 81.5, "close": 82.46, "high": 83.57, "low": 81.5, "volume": 35637800, "ma5": 81.592, "ma20": 84.123, "ma60": 84.58733333333332, "ma120": 80.67823333333332, "ma250": 76.86163200000006 }, { "date": "2026-10-12", "open": 82.58, "close": 83.5, "high": 84.49, "low": 82.5, "volume": 25759600, "ma5": 81.892, "ma20": 83.9195, "ma60": 84.66249999999998, "ma120": 80.77358333333332, "ma250": 76.91944000000005 }, { "date": "2026-10-13", "open": 83.46, "close": 82.79, "high": 84.35, "low": 82.58, "volume": 21741400, "ma5": 82.118, "ma20": 83.74549999999999, "ma60": 84.70233333333333, "ma120": 80.8566, "ma250": 76.97332800000005 }, { "date": "2026-10-14", "open": 82.7, "close": 83.7, "high": 84.6, "low": 82.21, "volume": 27973100, "ma5": 82.838, "ma20": 83.67299999999999, "ma60": 84.74433333333332, "ma120": 80.93936666666667, "ma250": 77.02857600000004 }, { "date": "2026-10-15", "open": 83.6, "close": 84.71, "high": 85.5, "low": 83.4, "volume": 38483500, "ma5": 83.43199999999999, "ma20": 83.60749999999999, "ma60": 84.77833333333334, "ma120": 81.02713333333331, "ma250": 77.09290400000003 }, { "date": "2026-10-16", "open": 84.5, "close": 84.6, "high": 85.8, "low": 84.02, "volume": 23073900, "ma5": 83.85999999999999, "ma20": 83.5275, "ma60": 84.82500000000002, "ma120": 81.10773333333331, "ma250": 77.15135200000005 }, { "date": "2026-10-19", "open": 84.62, "close": 86.54, "high": 87.01, "low": 84.3, "volume": 34244700, "ma5": 84.46799999999999, "ma20": 83.5415, "ma60": 84.88883333333334, "ma120": 81.19675000000001, "ma250": 77.21944000000005 }, { "date": "2026-10-20", "open": 86.4, "close": 85.28, "high": 87.18, "low": 84.8, "volume": 27533400, "ma5": 84.96600000000001, "ma20": 83.46549999999999, "ma60": 84.90516666666666, "ma120": 81.27593333333334, "ma250": 77.28676800000004 }, { "date": "2026-10-21", "open": 85.08, "close": 83.86, "high": 85.28, "low": 83.2, "volume": 27385800, "ma5": 84.998, "ma20": 83.297, "ma60": 84.89833333333333, "ma120": 81.34495, "ma250": 77.34853600000005 }, { "date": "2026-10-22", "open": 83.87, "close": 85.29, "high": 85.7, "low": 83, "volume": 39470200, "ma5": 85.114, "ma20": 83.3115, "ma60": 84.9065, "ma120": 81.42130000000002, "ma250": 77.41522400000005 }, { "date": "2026-10-23", "open": 84.71, "close": 85.59, "high": 86.13, "low": 84.45, "volume": 33405400, "ma5": 85.31200000000001, "ma20": 83.33899999999998, "ma60": 84.92016666666667, "ma120": 81.50173333333335, "ma250": 77.48719200000004 }, { "date": "2026-10-26", "open": 85.59, "close": 85.5, "high": 86.6, "low": 85, "volume": 32554600, "ma5": 85.104, "ma20": 83.39399999999998, "ma60": 84.93683333333333, "ma120": 81.58275000000002, "ma250": 77.55564000000004 }, { "date": "2026-10-27", "open": 85, "close": 85.04, "high": 86, "low": 84.29, "volume": 31485600, "ma5": 85.05600000000001, "ma20": 83.60099999999998, "ma60": 84.95199999999998, "ma120": 81.65201666666668, "ma250": 77.62096800000005 }, { "date": "2026-10-28", "open": 84.6, "close": 85.91, "high": 86.4, "low": 84.6, "volume": 23780900, "ma5": 85.46600000000001, "ma20": 83.7695, "ma60": 84.961, "ma120": 81.72136666666668, "ma250": 77.68873600000003 }, { "date": "2026-10-29", "open": 85.95, "close": 87.48, "high": 87.58, "low": 85.88, "volume": 28440800, "ma5": 85.904, "ma20": 84.02, "ma60": 84.96883333333332, "ma120": 81.80555000000003, "ma250": 77.76430400000004 }, { "date": "2026-10-30", "open": 87.5, "close": 89.18, "high": 89.49, "low": 87.03, "volume": 37161600, "ma5": 86.62200000000001, "ma20": 84.3465, "ma60": 84.97266666666665, "ma120": 81.9094, "ma250": 77.84639200000004 }, { "date": "2026-11-02", "open": 88.75, "close": 87.66, "high": 89.5, "low": 87.51, "volume": 36967100, "ma5": 87.054, "ma20": 84.62950000000001, "ma60": 84.97366666666666, "ma120": 82.00583333333336, "ma250": 77.92224000000003 }, { "date": "2026-11-03", "open": 88.5, "close": 88.88, "high": 89.66, "low": 86.88, "volume": 34657800, "ma5": 87.822, "ma20": 84.9905, "ma60": 85.02333333333333, "ma120": 82.10751666666667, "ma250": 77.99908800000004 }, { "date": "2026-11-04", "open": 88.88, "close": 87.98, "high": 89.69, "low": 87.42, "volume": 40110300, "ma5": 88.23600000000002, "ma20": 85.3845, "ma60": 85.07066666666665, "ma120": 82.19945, "ma250": 78.06829600000003 }, { "date": "2026-11-05", "open": 87.98, "close": 88.12, "high": 88.49, "low": 86.36, "volume": 32931837, "ma5": 88.364, "ma20": 85.7035, "ma60": 85.11483333333332, "ma120": 82.29738333333334, "ma250": 78.13918400000003 } ], "last": { "date": "2026-11-05", "open": 87.98, "close": 88.12, "high": 88.49, "low": 86.36, "volume": 32931837, "ma5": 88.364, "ma20": 85.7035, "ma60": 85.11483333333332, "ma120": 82.29738333333334, "ma250": 78.13918400000003 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 100.7120975976783, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 100.92707045735476, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 101.63916805503305, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 101.18235072822057, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 102.17660020422423, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 100.6314827752996, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 97.38001827269306, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 98.65641962702209, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 98.75047025313054, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 98.87139248669855, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 99.2879024023217, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 101.14204331703122, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 99.50287526199818, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 99.11323695383459, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 98.15929488902027, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 97.58155532863975, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 97.24566023539528, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 96.22453915193206, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 99.63723329929597, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 99.24759499113237, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 99.59692588810664, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 99.67754071048532, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 102.23034341914332, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 103.09023485784918, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 101.8675767184393, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 101.35701617670769, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 102.74090396087495, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 102.06911377438598, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 102.21690761541356, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 101.20922233568012, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 101.84070511097974, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 102.08254957811576, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 101.4779384102757, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 100.65835438275919, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 99.05949373891546, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 97.86370720696512, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 97.32627505777396, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 97.47406889880153, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 97.80996399204601, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 96.31858977804053, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 97.91745042188424, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 98.9788789165368, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 98.99231472026656, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 98.2667813188585, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 97.97119363680336, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 97.91745042188424, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 98.53549739345408, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 97.1113021980975, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 95.92895146987692, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 93.57768581716557, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 94.73316493792659, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 95.499005750524, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 94.85408717149461, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 95.47213414306445, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 91.87133874348365, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 97.58155532863975, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 98.23990971139894, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 98.95200730907723, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 97.58155532863975, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 97.27253184285483, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 98.09211587037137, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 97.80996399204601, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 97.66217015101844, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 96.81571451604236, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 97.85027140323534, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 99.11323695383459, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 99.66410490675553, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 100.67179018648895, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 101.92131993335842, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 101.8138335035202, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 101.5451174289246, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 102.28408663406245, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 102.02880636319665, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 101.8138335035202, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 103.09023485784918, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 104.2457139786102, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 103.96356210028483, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 103.07679905411942, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 102.23034341914332, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 103.02305583920031, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 103.38582253990434, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 102.60654592357714, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 102.99618423174076, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 104.91750416509915, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 105.93862524856237, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 106.28795614553664, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 103.82920406298706, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 104.50099424947601, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 104.50099424947601, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 102.86182619444297, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 102.23034341914332, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 101.88101252216907, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 102.5259311011985, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 101.07486429838232, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 103.62766700704036, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 104.76971032407158, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 105.9789326597517, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 105.9923684634815, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 105.73708819261567, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 104.75627452034182, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 106.3148277529962, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 105.65647337023702, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 107.72558714462299, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 109.67377868544096, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 106.82538829472779, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 103.7351534368786, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 101.08830010211211, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 101.43763099908638, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 99.79846294405333, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 100.17466544848715, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 99.89251357016177, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 97.95775783307357, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 97.78309238458645, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 100.53743214919118, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 103.81845542000323, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 101.48062557102166, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 103.99312086849038, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 103.469124523029, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 104.74552587735798, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 107.48642983823294, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 106.30407911001237, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 106.69371741817595, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 106.58623098833773, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 106.12941366152523, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 108.02386198742411, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 109.07185467834688, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 111.07378943408395, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 109.90487450959317, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 111.12753264900306, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 113.26382544203794, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 113.2235180308486, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 113.9356156285269, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 113.89530821733756, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 113.53254151663353, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 113.03541677863169, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 114.70145644112432, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 116.90492825280809, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 119.51147417638524, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 117.69764067286505, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 115.41355403880263, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 114.39243295533939, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 114.83581447842211, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 114.6342774224754, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 112.18896114365562, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 114.60740581501585, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 115.03735153436881, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 113.31756865695706, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 113.11603160101038, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 111.55747836835602, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 110.99317461170529, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 112.29644757349384, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 113.82812919868867, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 114.7148922448541, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 113.26382544203794, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 115.53447627237061, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 116.47498253345516, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 116.07190842156179, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 115.78975654323642, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 115.85693556188532, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 117.8723061213522, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 117.54984683183747, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 116.86462084161874, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 117.22738754232279, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 117.65733326167572, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 115.91067877680443, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 114.40586875906918, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 115.57478368355996, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 115.81662815069598, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 115.89724297307467, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 116.62277637448273, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 117.20051593486322, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 114.20433170312248, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 114.25807491804161, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 113.39818347933574, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 108.69565217391306, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 110.89912398559683, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 110.80507335948838, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 111.0469178266244, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 110.17359058418874, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 109.71677325737626, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 107.62078787553071, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 109.82425968721448, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 110.79163755575858, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 112.18896114365562, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 111.2350190788413, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 112.45767721825119, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 113.8146933949589, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 113.66689955393132, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 116.27344547750849, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 114.5805342075563, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 112.67265007792766, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 114.59397001128609, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 114.99704412317946, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 114.87612188961145, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 114.25807491804161, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 115.4269898425324, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 117.53641102810771, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 119.82049766217015, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 117.77825549524373, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 119.41742355027678, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 118.20820121459667, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 118.39630246681358, "index": 88.84369991835747 } ], "metrics": { "change": 0.15912707433507478, "fiveDay": 0.7315957933241801, "ytd": 18.396302466813587, "indexYtd": -11.156300081642527, "volumeRatio": 1.0312964251272176, "high120": 89.69, "low120": 72.278 }, "sources": [ { "file": "midea/q3.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-30/1225645132.PDF", "bytes": 541279, "sha256": "9c52a6175a6f41e4dec481127e278dfe3dc832901defd0e4ed053a47cc597805" }, { "file": "midea/stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sz000333,day,2025-01-01,2026-11-05,640,qfq", "bytes": 30460, "sha256": "ec71562af81520862b5d16c4aa6b1ea291acd66c41473e9a789343080cb167af" }, { "file": "midea/half.pdf", "url": "https://disc.static.szse.cn/disc/disk03/finalpage/2026-08-29/df25443f-d67a-4cc5-8bd6-6c3e681a9575.PDF", "bytes": 3825459, "sha256": "576dd80e353e53296a800b03e9889a9cbb2e8b91fa2ab3c1dace7c10159179b8" }, { "file": "midea/annual.pdf", "url": "https://www.hkexnews.hk/listedco/listconews/sehk/2026/0330/2026033002440_c.pdf", "bytes": 13547719, "sha256": "7d19f8a7dcbf3e58996d4947f01391dd09d7e90cf18786df851bf81f73bd8fc4" }, { "file": "midea/q1.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-04-30/1225259066.PDF", "bytes": 445207, "sha256": "a1a977c0ab10e36d744d45edc8ce3253666dff58f6ebb86efba40299eed02ef7" }, { "file": "midea/sina.txt", "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sz000333&scale=240&ma=no&datalen=8", "bytes": 903, "sha256": "7487c27e115d7e6c440c0c772ed6e091151e0baa6f4e5366b0ff1bd221e09ecf" } ], "methods": { "amounts": "财务金额统一为人民币亿元；原表元除1亿、千元除10万、百万元除100；股本为股。", "market": "日线前复权，腾讯成交量原为手，转换为股。11月5日OHLC与新浪独立样本交叉核对，末日成交量使用新浪精确股数。", "quarter": "2026Q2=半年减Q1，Q3=前三季度减半年。云天化采用同控合并调整后同比可比数据，2026单季图不混用调整前2025数据。", "ttm": "2025全年＋2026前三季度−2025前三季度。归母与扣非分别计算。", "valuation": "当前A股价格×含H股及未注销库存股的总股本为A股等价估值，不是A/H实际合计市值；PE取期末股本静态折算，与加权EPS口径有差别。", "scenarios": "2027完整年度作者盈利及PE假设；每股价=利润亿元×PE÷股本亿股，不含股息，不是统计置信区间。", "cash": "经营现金流减购建长期资产支出是简化剩余现金，不含并购、资产买卖、债务及少数股东分配，不等于股东可分配自由现金。", "shares": "采用2026年9月末报表股本约76.29934亿股（千元披露精度），含未注销库存股；后续小额期权行权未计入。可转债潜在股份另作风险讨论。" } }