{"company":"中科曙光","symbol":"603019.SH","sector":"高端计算机与算力基础设施","slug":"sugon","market":"a","marketLabel":"A股","currencyLabel":"元","asOf":"2026-11-12","published":"2026-11-12","informationCutoff":"2026-11-12 23:15 Asia/Shanghai","benchmarkLabel":"沪深300","adjustmentLabel":"拆股调整、不含现金股息","period":"2027年","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027年","basisStep":0.01,"multipleStep":0.5},"calc":[1.4,3.5,2.3,20,50,35],"scenarios":[{"name":"交付拖延","eps":[1.4,1.7],"pe":[20,25],"prices":[28,42.5]},{"name":"稳定验收","eps":[2,2.6],"pe":[30,40],"prices":[60,104]},{"name":"项目提效","eps":[3,3.5],"pe":[44,50],"prices":[132,175]}],"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":34.791304347826085,"note":"按2027年正常化每股2.30元的作者假设计算"},"profitLabel":"作者假设的2027年正常化每股收益，以元计","stock":[{"date":"2025-01-02","open":72.2,"close":67.95,"high":72.2,"low":67.01,"volume":89899466,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":67.42,"close":64.82,"high":67.79,"low":64.78,"volume":68366490,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":64.17,"close":64.51,"high":65.98,"low":63.89,"volume":44500713,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":64.6,"close":66.55,"high":66.55,"low":64.38,"volume":58279784,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":65.9,"close":65.44,"high":66.17,"low":63.36,"volume":60119352,"ma5":65.854,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-09","open":64.96,"close":65.74,"high":66.79,"low":64.9,"volume":45742533,"ma5":65.412,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":62.7,"close":61.66,"high":64.09,"low":61.65,"volume":91340473,"ma5":64.78,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":60.31,"close":60.89,"high":61.64,"low":60.18,"volume":42707039,"ma5":64.056,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":61.87,"close":64.34,"high":64.44,"low":61.01,"volume":72667835,"ma5":63.614,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":64.34,"close":64.49,"high":66.44,"low":63.67,"volume":66567201,"ma5":63.424,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":64.49,"close":63.98,"high":65.99,"low":63.23,"volume":50971371,"ma5":63.072,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":63.58,"close":64.42,"high":65.39,"low":63.58,"volume":40583803,"ma5":63.624,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-20","open":65.3,"close":64.73,"high":65.79,"low":64.39,"volume":36129338,"ma5":64.392,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":64.99,"close":65.25,"high":65.9,"low":64.66,"volume":42122217,"ma5":64.574,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":64.95,"close":66.72,"high":67.48,"low":64.58,"volume":75612837,"ma5":65.02,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":67.17,"close":65.52,"high":68.54,"low":65.41,"volume":69366584,"ma5":65.328,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":65.19,"close":66.5,"high":66.71,"low":65.01,"volume":42708575,"ma5":65.744,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":70,"close":66.99,"high":70,"low":66.73,"volume":73282851,"ma5":66.196,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":70,"close":72.1,"high":72.18,"low":69,"volume":113378664,"ma5":67.566,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":72.71,"close":73,"high":73.68,"low":70.67,"volume":89198297,"ma5":68.822,"ma20":65.78,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":73.21,"close":75.02,"high":78.78,"low":72.58,"volume":140029285,"ma5":70.722,"ma20":66.1335,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":75.19,"close":76.51,"high":78.5,"low":75.18,"volume":103458954,"ma5":72.724,"ma20":66.718,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":76,"close":74.96,"high":77,"low":74.25,"volume":86006410,"ma5":74.318,"ma20":67.2405,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":74.4,"close":74.82,"high":75.44,"low":74.07,"volume":69413270,"ma5":74.862,"ma20":67.654,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":74.9,"close":72.5,"high":75.14,"low":72.34,"volume":73562560,"ma5":74.762,"ma20":68.007,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":72.3,"close":73.98,"high":74.5,"low":72.08,"volume":65265085,"ma5":74.554,"ma20":68.419,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-17","open":76,"close":76.15,"high":78.7,"low":75.32,"volume":102204793,"ma5":74.482,"ma20":69.1435,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":76.15,"close":72.92,"high":76.16,"low":72.52,"volume":71083366,"ma5":74.074,"ma20":69.745,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":72.92,"close":74.07,"high":74.35,"low":72.53,"volume":50080443,"ma5":73.924,"ma20":70.2315,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":74.07,"close":73.01,"high":74.07,"low":72.6,"volume":45275680,"ma5":74.026,"ma20":70.6575,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":73.8,"close":76.95,"high":77.31,"low":73.8,"volume":128441658,"ma5":74.62,"ma20":71.306,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":77.6,"close":77.29,"high":78.33,"low":76,"volume":95008627,"ma5":74.848,"ma20":71.9495,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":75.82,"close":76.1,"high":78,"low":75.5,"volume":62979581,"ma5":75.484,"ma20":72.518,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":76.69,"close":78.2,"high":78.5,"low":75.2,"volume":91967579,"ma5":76.31,"ma20":73.1655,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":78.98,"close":76.39,"high":79.01,"low":75.5,"volume":74043369,"ma5":76.986,"ma20":73.649,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":75.5,"close":71.74,"high":75.98,"low":71.47,"volume":72643915,"ma5":75.944,"ma20":73.96,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":71.73,"close":70.48,"high":72.3,"low":69.81,"volume":46021318,"ma5":74.582,"ma20":74.159,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":69.5,"close":71.19,"high":71.43,"low":69.23,"volume":32840295,"ma5":73.6,"ma20":74.369,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":71.48,"close":71.62,"high":72.19,"low":70.5,"volume":31781917,"ma5":72.284,"ma20":74.345,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":72.33,"close":73.49,"high":74,"low":72.33,"volume":46945644,"ma5":71.704,"ma20":74.3695,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":73.52,"close":72.08,"high":73.93,"low":71.65,"volume":37972537,"ma5":71.772,"ma20":74.2225,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":71.79,"close":71.03,"high":72.28,"low":70.5,"volume":34081871,"ma5":71.882,"ma20":73.9485,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":69.64,"close":70.72,"high":70.8,"low":69.49,"volume":30015654,"ma5":71.788,"ma20":73.7365,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":71.1,"close":71.82,"high":72.69,"low":71.1,"volume":41131418,"ma5":71.828,"ma20":73.5865,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":71.68,"close":70.04,"high":71.7,"low":69.72,"volume":31877626,"ma5":71.138,"ma20":73.4635,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":69.99,"close":71.42,"high":72.11,"low":69.78,"volume":33733503,"ma5":71.006,"ma20":73.3355,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":71.51,"close":71.31,"high":72.1,"low":71,"volume":23318669,"ma5":71.062,"ma20":73.0935,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":71.41,"close":71.44,"high":72.18,"low":71.2,"volume":22900832,"ma5":71.206,"ma20":73.0195,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":71.2,"close":70.49,"high":71.2,"low":70.08,"volume":23328569,"ma5":70.94,"ma20":72.8405,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":70.49,"close":70.06,"high":70.66,"low":69.9,"volume":19744232,"ma5":70.944,"ma20":72.693,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":69.76,"close":67.2,"high":69.8,"low":67.14,"volume":43543392,"ma5":70.1,"ma20":72.2055,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":67.21,"close":66.87,"high":67.76,"low":65.25,"volume":33762886,"ma5":69.212,"ma20":71.6845,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":66.89,"close":65.53,"high":66.9,"low":65.35,"volume":20887817,"ma5":68.03,"ma20":71.156,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":65.43,"close":65.33,"high":66.17,"low":65.2,"volume":18383590,"ma5":66.998,"ma20":70.5125,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":65.33,"close":65.71,"high":66.39,"low":65.21,"volume":23083560,"ma5":66.128,"ma20":69.9785,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":65.91,"close":66.08,"high":66.77,"low":65.36,"volume":19595609,"ma5":65.904,"ma20":69.6955,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":65.41,"close":66.36,"high":66.5,"low":64.52,"volume":23731372,"ma5":65.802,"ma20":69.4895,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-01","open":66.66,"close":65.89,"high":66.77,"low":65.88,"volume":18595082,"ma5":65.874,"ma20":69.2245,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-02","open":65.68,"close":65.47,"high":66.2,"low":65.34,"volume":13970562,"ma5":65.902,"ma20":68.917,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-03","open":65.02,"close":65.22,"high":65.96,"low":64.6,"volume":17991083,"ma5":65.804,"ma20":68.5035,"ma60":69.551,"ma120":null,"ma250":null},{"date":"2025-04-07","open":60.97,"close":59.4,"high":62.83,"low":58.7,"volume":65996064,"ma5":64.468,"ma20":67.8695,"ma60":69.4085,"ma120":null,"ma250":null},{"date":"2025-04-08","open":59.6,"close":61.25,"high":61.57,"low":59.58,"volume":48730253,"ma5":63.446,"ma20":67.3805,"ma60":69.349,"ma120":null,"ma250":null},{"date":"2025-04-09","open":60.5,"close":64.6,"high":65.34,"low":60.01,"volume":64054843,"ma5":63.188,"ma20":67.0745,"ma60":69.3505,"ma120":null,"ma250":null},{"date":"2025-04-10","open":66.2,"close":65.28,"high":66.48,"low":64.4,"volume":56009014,"ma5":63.15,"ma20":66.7475,"ma60":69.3293,"ma120":null,"ma250":null},{"date":"2025-04-11","open":65.2,"close":65.46,"high":66.39,"low":64.44,"volume":39698397,"ma5":63.198,"ma20":66.5185,"ma60":69.3297,"ma120":null,"ma250":null},{"date":"2025-04-14","open":66,"close":65.5,"high":66.2,"low":65.4,"volume":29354414,"ma5":64.418,"ma20":66.2225,"ma60":69.3257,"ma120":null,"ma250":null},{"date":"2025-04-15","open":65.49,"close":65.62,"high":66.48,"low":64.39,"volume":25771832,"ma5":65.292,"ma20":65.938,"ma60":69.3917,"ma120":null,"ma250":null},{"date":"2025-04-16","open":65.99,"close":65.9,"high":66.14,"low":65.09,"volume":24376330,"ma5":65.552,"ma20":65.661,"ma60":69.4752,"ma120":null,"ma250":null},{"date":"2025-04-17","open":65.37,"close":65.5,"high":66.1,"low":65.17,"volume":21355680,"ma5":65.596,"ma20":65.4115,"ma60":69.4945,"ma120":null,"ma250":null},{"date":"2025-04-18","open":65.22,"close":65.05,"high":65.22,"low":63.32,"volume":24493566,"ma5":65.514,"ma20":65.161,"ma60":69.5038,"ma120":null,"ma250":null},{"date":"2025-04-21","open":64.88,"close":65.05,"high":65.23,"low":64.6,"volume":21184977,"ma5":65.424,"ma20":65.0535,"ma60":69.5217,"ma120":null,"ma250":null},{"date":"2025-04-22","open":64.89,"close":63.92,"high":64.9,"low":63.81,"volume":22737480,"ma5":65.084,"ma20":64.906,"ma60":69.5133,"ma120":null,"ma250":null},{"date":"2025-04-23","open":64.24,"close":63.39,"high":64.45,"low":62.58,"volume":31428768,"ma5":64.582,"ma20":64.799,"ma60":69.491,"ma120":null,"ma250":null},{"date":"2025-04-24","open":63.1,"close":62.05,"high":63.18,"low":62,"volume":26717190,"ma5":63.892,"ma20":64.635,"ma60":69.4377,"ma120":null,"ma250":null},{"date":"2025-04-25","open":62.3,"close":62.07,"high":62.53,"low":61.88,"volume":18293540,"ma5":63.296,"ma20":64.453,"ma60":69.3602,"ma120":null,"ma250":null},{"date":"2025-04-28","open":62.1,"close":62.18,"high":63.35,"low":62.1,"volume":19547743,"ma5":62.722,"ma20":64.258,"ma60":69.3045,"ma120":null,"ma250":null},{"date":"2025-04-29","open":62.22,"close":62.25,"high":62.44,"low":61.57,"volume":13735821,"ma5":62.388,"ma20":64.0525,"ma60":69.2337,"ma120":null,"ma250":null},{"date":"2025-04-30","open":62.31,"close":63.32,"high":63.74,"low":62.31,"volume":27213160,"ma5":62.374,"ma20":63.924,"ma60":69.1725,"ma120":null,"ma250":null},{"date":"2025-05-06","open":63.97,"close":65.1,"high":65.12,"low":63.74,"volume":30984415,"ma5":62.984,"ma20":63.9055,"ma60":69.0558,"ma120":null,"ma250":null},{"date":"2025-05-07","open":66.18,"close":65.09,"high":66.3,"low":64.46,"volume":30457615,"ma5":63.588,"ma20":63.899,"ma60":68.924,"ma120":null,"ma250":null},{"date":"2025-05-08","open":64.8,"close":65.17,"high":65.3,"low":64.58,"volume":20034316,"ma5":64.186,"ma20":64.1875,"ma60":68.7598,"ma120":null,"ma250":null},{"date":"2025-05-09","open":65.18,"close":64.39,"high":65.19,"low":64.11,"volume":15056955,"ma5":64.614,"ma20":64.3445,"ma60":68.5578,"ma120":null,"ma250":null},{"date":"2025-05-12","open":64.78,"close":64.99,"high":65.38,"low":64.62,"volume":19475209,"ma5":64.948,"ma20":64.364,"ma60":68.3917,"ma120":null,"ma250":null},{"date":"2025-05-13","open":65.45,"close":64.4,"high":65.56,"low":64.36,"volume":19993112,"ma5":64.808,"ma20":64.32,"ma60":68.218,"ma120":null,"ma250":null},{"date":"2025-05-14","open":64.58,"close":64.79,"high":65.1,"low":64.29,"volume":18636371,"ma5":64.748,"ma20":64.2865,"ma60":68.0895,"ma120":null,"ma250":null},{"date":"2025-05-15","open":64.8,"close":63.34,"high":64.81,"low":62.97,"volume":20510111,"ma5":64.382,"ma20":64.1785,"ma60":67.9122,"ma120":null,"ma250":null},{"date":"2025-05-16","open":63.2,"close":62.84,"high":63.55,"low":62.72,"volume":17107573,"ma5":64.072,"ma20":64.0395,"ma60":67.6903,"ma120":null,"ma250":null},{"date":"2025-05-19","open":62.95,"close":63.14,"high":63.24,"low":62.56,"volume":11430252,"ma5":63.702,"ma20":63.9015,"ma60":67.5273,"ma120":null,"ma250":null},{"date":"2025-05-20","open":63.18,"close":63.28,"high":63.55,"low":62.81,"volume":11877039,"ma5":63.478,"ma20":63.7905,"ma60":67.3475,"ma120":null,"ma250":null},{"date":"2025-05-21","open":63.46,"close":62.96,"high":63.46,"low":62.88,"volume":10667852,"ma5":63.112,"ma20":63.686,"ma60":67.18,"ma120":null,"ma250":null},{"date":"2025-05-22","open":63,"close":62.46,"high":63.2,"low":62.39,"volume":11017768,"ma5":62.936,"ma20":63.5565,"ma60":66.9385,"ma120":null,"ma250":null},{"date":"2025-05-23","open":62.19,"close":61.9,"high":63.31,"low":61.9,"volume":15456988,"ma5":62.748,"ma20":63.4555,"ma60":66.682,"ma120":null,"ma250":null},{"date":"2025-05-26","open":61.9,"close":61.9,"high":61.9,"low":61.9,"volume":0,"ma5":62.5,"ma20":63.381,"ma60":66.4453,"ma120":null,"ma250":null},{"date":"2025-05-27","open":61.9,"close":61.9,"high":61.9,"low":61.9,"volume":0,"ma5":62.224,"ma20":63.3735,"ma60":66.1737,"ma120":null,"ma250":null},{"date":"2025-05-28","open":61.9,"close":61.9,"high":61.9,"low":61.9,"volume":0,"ma5":62.012,"ma20":63.365,"ma60":65.9322,"ma120":null,"ma250":null},{"date":"2025-05-29","open":61.9,"close":61.9,"high":61.9,"low":61.9,"volume":0,"ma5":61.9,"ma20":63.351,"ma60":65.7682,"ma120":null,"ma250":null},{"date":"2025-05-30","open":61.9,"close":61.9,"high":61.9,"low":61.9,"volume":0,"ma5":61.9,"ma20":63.3335,"ma60":65.6252,"ma120":null,"ma250":null},{"date":"2025-06-03","open":61.9,"close":61.9,"high":61.9,"low":61.9,"volume":0,"ma5":61.9,"ma20":63.2625,"ma60":65.4703,"ma120":null,"ma250":null},{"date":"2025-06-04","open":61.9,"close":61.9,"high":61.9,"low":61.9,"volume":0,"ma5":61.9,"ma20":63.1025,"ma60":65.3083,"ma120":null,"ma250":null},{"date":"2025-06-05","open":61.9,"close":61.9,"high":61.9,"low":61.9,"volume":0,"ma5":61.9,"ma20":62.943,"ma60":65.1152,"ma120":null,"ma250":null},{"date":"2025-06-06","open":61.9,"close":61.9,"high":61.9,"low":61.9,"volume":0,"ma5":61.9,"ma20":62.7795,"ma60":64.9455,"ma120":null,"ma250":null},{"date":"2025-06-09","open":61.9,"close":61.9,"high":61.9,"low":61.9,"volume":0,"ma5":61.9,"ma20":62.655,"ma60":64.7933,"ma120":null,"ma250":null},{"date":"2025-06-10","open":68.09,"close":68.09,"high":68.09,"low":68.09,"volume":6719621,"ma5":63.138,"ma20":62.81,"ma60":64.7495,"ma120":null,"ma250":null},{"date":"2025-06-11","open":73,"close":69.56,"high":73.11,"low":69.01,"volume":129682998,"ma5":64.67,"ma20":63.068,"ma60":64.7118,"ma120":null,"ma250":null},{"date":"2025-06-12","open":69,"close":69.36,"high":70.47,"low":67.6,"volume":65052957,"ma5":66.162,"ma20":63.2965,"ma60":64.7005,"ma120":null,"ma250":null},{"date":"2025-06-13","open":68.62,"close":68.49,"high":69.2,"low":68.03,"volume":39840729,"ma5":67.48,"ma20":63.554,"ma60":64.6517,"ma120":null,"ma250":null},{"date":"2025-06-16","open":68.36,"close":68.82,"high":69.8,"low":68.11,"volume":26788917,"ma5":68.864,"ma20":63.853,"ma60":64.6102,"ma120":null,"ma250":null},{"date":"2025-06-17","open":68.51,"close":67.91,"high":68.79,"low":67.6,"volume":23180111,"ma5":68.828,"ma20":64.0915,"ma60":64.5513,"ma120":null,"ma250":null},{"date":"2025-06-18","open":67.7,"close":67.4,"high":67.97,"low":66.88,"volume":20369873,"ma5":68.396,"ma20":64.2975,"ma60":64.4998,"ma120":null,"ma250":null},{"date":"2025-06-19","open":67.3,"close":67.55,"high":68.6,"low":67.1,"volume":24422826,"ma5":68.034,"ma20":64.527,"ma60":64.458,"ma120":null,"ma250":null},{"date":"2025-06-20","open":67.53,"close":66.9,"high":67.88,"low":66.75,"volume":16398684,"ma5":67.716,"ma20":64.749,"ma60":64.453,"ma120":null,"ma250":null},{"date":"2025-06-23","open":66.31,"close":66.64,"high":66.98,"low":66.15,"volume":15234692,"ma5":67.28,"ma20":64.986,"ma60":64.4492,"ma120":null,"ma250":null},{"date":"2025-06-24","open":66.87,"close":67.9,"high":68.44,"low":66.81,"volume":30742080,"ma5":67.278,"ma20":65.286,"ma60":64.4887,"ma120":null,"ma250":null},{"date":"2025-06-25","open":67.9,"close":68.39,"high":68.79,"low":67.62,"volume":28030746,"ma5":67.476,"ma20":65.6105,"ma60":64.5397,"ma120":null,"ma250":null},{"date":"2025-06-26","open":68.6,"close":70.89,"high":72.88,"low":68.6,"volume":94406708,"ma5":68.144,"ma20":66.06,"ma60":64.626,"ma120":null,"ma250":null},{"date":"2025-06-27","open":71.47,"close":69.93,"high":71.48,"low":69.88,"volume":38155484,"ma5":68.75,"ma20":66.4615,"ma60":64.6902,"ma120":null,"ma250":null},{"date":"2025-06-30","open":70.29,"close":70.4,"high":70.76,"low":69.67,"volume":22482183,"ma5":69.502,"ma20":66.8865,"ma60":64.7575,"ma120":null,"ma250":null},{"date":"2025-07-01","open":70.12,"close":69.32,"high":70.35,"low":69.01,"volume":23298316,"ma5":69.786,"ma20":67.2575,"ma60":64.8147,"ma120":null,"ma250":null},{"date":"2025-07-02","open":69.08,"close":68.28,"high":69.3,"low":68.11,"volume":18926375,"ma5":69.764,"ma20":67.5765,"ma60":64.8615,"ma120":null,"ma250":null},{"date":"2025-07-03","open":68.35,"close":68.76,"high":68.88,"low":68.22,"volume":15350481,"ma5":69.338,"ma20":67.9195,"ma60":64.9205,"ma120":67.2357,"ma250":null},{"date":"2025-07-04","open":68.8,"close":68.66,"high":69.29,"low":68.5,"volume":16041247,"ma5":69.084,"ma20":68.2575,"ma60":65.0748,"ma120":67.2417,"ma250":null},{"date":"2025-07-07","open":68.5,"close":68.04,"high":68.6,"low":67.95,"volume":14366645,"ma5":68.612,"ma20":68.5645,"ma60":65.188,"ma120":67.2685,"ma250":null},{"date":"2025-07-08","open":68.06,"close":69.03,"high":69.1,"low":68.06,"volume":19729670,"ma5":68.554,"ma20":68.6115,"ma60":65.2618,"ma120":67.3062,"ma250":null},{"date":"2025-07-09","open":69.43,"close":68.43,"high":69.5,"low":68.36,"volume":18021511,"ma5":68.584,"ma20":68.555,"ma60":65.3143,"ma120":67.3218,"ma250":null},{"date":"2025-07-10","open":68.47,"close":67.98,"high":68.5,"low":67.91,"volume":17429814,"ma5":68.428,"ma20":68.486,"ma60":65.3563,"ma120":67.343,"ma250":null},{"date":"2025-07-11","open":67.98,"close":68.81,"high":69.28,"low":67.92,"volume":26535654,"ma5":68.458,"ma20":68.502,"ma60":65.4115,"ma120":67.3686,"ma250":null},{"date":"2025-07-14","open":68.99,"close":68.7,"high":69.34,"low":68.61,"volume":13634731,"ma5":68.59,"ma20":68.496,"ma60":65.4628,"ma120":67.4272,"ma250":null},{"date":"2025-07-15","open":68.72,"close":69.72,"high":70.45,"low":68.53,"volume":36009425,"ma5":68.728,"ma20":68.5865,"ma60":65.5265,"ma120":67.5008,"ma250":null},{"date":"2025-07-16","open":69.87,"close":69.69,"high":70.41,"low":69.31,"volume":23189882,"ma5":68.98,"ma20":68.701,"ma60":65.5963,"ma120":67.5454,"ma250":null},{"date":"2025-07-17","open":69.6,"close":69.82,"high":69.89,"low":69.06,"volume":21436385,"ma5":69.348,"ma20":68.8145,"ma60":65.6758,"ma120":67.5898,"ma250":null},{"date":"2025-07-18","open":69.92,"close":69.51,"high":70.11,"low":69.43,"volume":19859839,"ma5":69.488,"ma20":68.945,"ma60":65.7502,"ma120":67.6359,"ma250":null},{"date":"2025-07-21","open":69.5,"close":69.4,"high":69.72,"low":69.23,"volume":16142148,"ma5":69.628,"ma20":69.083,"ma60":65.8415,"ma120":67.6774,"ma250":null},{"date":"2025-07-22","open":69.49,"close":68.87,"high":69.81,"low":68.72,"volume":20323743,"ma5":69.458,"ma20":69.1315,"ma60":65.9328,"ma120":67.7119,"ma250":null},{"date":"2025-07-23","open":68.87,"close":68.65,"high":69.12,"low":68.55,"volume":18427249,"ma5":69.25,"ma20":69.1445,"ma60":66.0428,"ma120":67.7402,"ma250":null},{"date":"2025-07-24","open":68.8,"close":69.1,"high":69.23,"low":68.52,"volume":24175933,"ma5":69.106,"ma20":69.055,"ma60":66.16,"ma120":67.7601,"ma250":null},{"date":"2025-07-25","open":69.2,"close":70.36,"high":70.66,"low":68.91,"volume":47684598,"ma5":69.276,"ma20":69.0765,"ma60":66.2963,"ma120":67.8004,"ma250":null},{"date":"2025-07-28","open":70.66,"close":69.38,"high":70.66,"low":69.17,"volume":33191549,"ma5":69.272,"ma20":69.0255,"ma60":66.4152,"ma120":67.8244,"ma250":null},{"date":"2025-07-29","open":69.18,"close":70.35,"high":70.5,"low":68.7,"volume":40799593,"ma5":69.568,"ma20":69.077,"ma60":66.5323,"ma120":67.8524,"ma250":null},{"date":"2025-07-30","open":70.09,"close":69.06,"high":70.09,"low":68.94,"volume":28529652,"ma5":69.65,"ma20":69.116,"ma60":66.5983,"ma120":67.8271,"ma250":null},{"date":"2025-07-31","open":69.08,"close":68.96,"high":70.13,"low":68.71,"volume":37078543,"ma5":69.622,"ma20":69.126,"ma60":66.6628,"ma120":67.7934,"ma250":null},{"date":"2025-08-01","open":69.06,"close":68.09,"high":69.52,"low":67.89,"volume":27396261,"ma5":69.168,"ma20":69.0975,"ma60":66.7115,"ma120":67.7357,"ma250":null},{"date":"2025-08-04","open":67.8,"close":69.34,"high":69.98,"low":67.71,"volume":28578684,"ma5":69.16,"ma20":69.1625,"ma60":66.794,"ma120":67.6759,"ma250":null},{"date":"2025-08-05","open":69.1,"close":69.23,"high":69.25,"low":68.78,"volume":15958137,"ma5":68.936,"ma20":69.1725,"ma60":66.8647,"ma120":67.6282,"ma250":null},{"date":"2025-08-06","open":69.35,"close":68.92,"high":69.35,"low":68.4,"volume":23499033,"ma5":68.908,"ma20":69.197,"ma60":66.94,"ma120":67.579,"ma250":null},{"date":"2025-08-07","open":68.92,"close":68.6,"high":69.32,"low":68.52,"volume":20702838,"ma5":68.836,"ma20":69.228,"ma60":67.0035,"ma120":67.5465,"ma250":null},{"date":"2025-08-08","open":68.66,"close":68.08,"high":68.77,"low":68.05,"volume":17736601,"ma5":68.834,"ma20":69.1915,"ma60":67.0825,"ma120":67.4973,"ma250":null},{"date":"2025-08-11","open":68,"close":68.21,"high":68.33,"low":67.96,"volume":14558285,"ma5":68.608,"ma20":69.167,"ma60":67.172,"ma120":67.4312,"ma250":null},{"date":"2025-08-12","open":68.23,"close":69.13,"high":69.72,"low":68.01,"volume":41079147,"ma5":68.588,"ma20":69.1375,"ma60":67.2718,"ma120":67.3996,"ma250":null},{"date":"2025-08-13","open":69.2,"close":69.73,"high":70,"low":69.2,"volume":45394016,"ma5":68.75,"ma20":69.1395,"ma60":67.3793,"ma120":67.3634,"ma250":null},{"date":"2025-08-14","open":70,"close":74.08,"high":76.69,"low":69.79,"volume":140249916,"ma5":69.846,"ma20":69.3525,"ma60":67.5647,"ma120":67.3723,"ma250":null},{"date":"2025-08-15","open":73.18,"close":73.64,"high":74.23,"low":72.91,"volume":64229517,"ma5":70.958,"ma20":69.559,"ma60":67.751,"ma120":67.3447,"ma250":null},{"date":"2025-08-18","open":74.24,"close":74.5,"high":75.5,"low":73.73,"volume":72444281,"ma5":72.216,"ma20":69.814,"ma60":67.961,"ma120":67.3215,"ma250":null},{"date":"2025-08-19","open":74.5,"close":73.01,"high":75.24,"low":73,"volume":64976942,"ma5":72.992,"ma20":70.021,"ma60":68.1462,"ma120":67.2957,"ma250":null},{"date":"2025-08-20","open":72.74,"close":76.14,"high":76.34,"low":72,"volume":100915618,"ma5":74.274,"ma20":70.3955,"ma60":68.3835,"ma120":67.2786,"ma250":null},{"date":"2025-08-21","open":76.14,"close":75.3,"high":77.62,"low":74.8,"volume":73499117,"ma5":74.518,"ma20":70.7055,"ma60":68.6068,"ma120":67.2695,"ma250":null},{"date":"2025-08-22","open":76.61,"close":82.83,"high":82.83,"low":76.61,"volume":129899538,"ma5":76.356,"ma20":71.329,"ma60":68.9557,"ma120":67.3619,"ma250":null},{"date":"2025-08-25","open":91.11,"close":91.11,"high":91.11,"low":91.11,"volume":17488452,"ma5":79.678,"ma20":72.4155,"ma60":69.4425,"ma120":67.5338,"ma250":null},{"date":"2025-08-26","open":93.84,"close":91.32,"high":93.98,"low":89.26,"volume":212172120,"ma5":83.34,"ma20":73.464,"ma60":69.9328,"ma120":67.7016,"ma250":null},{"date":"2025-08-27","open":93.4,"close":88.7,"high":93.8,"low":88.31,"volume":141201548,"ma5":85.852,"ma20":74.446,"ma60":70.3795,"ma120":67.8439,"ma250":null},{"date":"2025-08-28","open":87.88,"close":92.51,"high":92.83,"low":87.88,"volume":127143186,"ma5":89.294,"ma20":75.6235,"ma60":70.8897,"ma120":68.0024,"ma250":null},{"date":"2025-08-29","open":91,"close":88.5,"high":91.3,"low":87.4,"volume":117317185,"ma5":90.428,"ma20":76.644,"ma60":71.333,"ma120":68.1393,"ma250":null},{"date":"2025-09-01","open":89.51,"close":92.14,"high":93.78,"low":87.99,"volume":116603802,"ma5":90.634,"ma20":77.784,"ma60":71.837,"ma120":68.3152,"ma250":null},{"date":"2025-09-02","open":91.05,"close":90.02,"high":95.48,"low":89,"volume":110706145,"ma5":90.374,"ma20":78.8235,"ma60":72.2025,"ma120":68.476,"ma250":null},{"date":"2025-09-03","open":89.55,"close":87.03,"high":90.12,"low":86.01,"volume":74669673,"ma5":90.04,"ma20":79.729,"ma60":72.4937,"ma120":68.6028,"ma250":null},{"date":"2025-09-04","open":87.1,"close":79.48,"high":87.58,"low":78.33,"volume":113326373,"ma5":87.434,"ma20":80.273,"ma60":72.6623,"ma120":68.6814,"ma250":null},{"date":"2025-09-05","open":79.59,"close":82.44,"high":82.95,"low":78.03,"volume":68244546,"ma5":86.222,"ma20":80.991,"ma60":72.8948,"ma120":68.7733,"ma250":null},{"date":"2025-09-08","open":85,"close":83.99,"high":85,"low":82.91,"volume":55889619,"ma5":84.592,"ma20":81.78,"ma60":73.1477,"ma120":68.8789,"ma250":null},{"date":"2025-09-09","open":82.5,"close":81.14,"high":83.44,"low":80.8,"volume":41576196,"ma5":82.816,"ma20":82.3805,"ma60":73.3682,"ma120":68.9597,"ma250":null},{"date":"2025-09-10","open":82.5,"close":83.72,"high":85.6,"low":82.49,"volume":71733133,"ma5":82.154,"ma20":83.08,"ma60":73.6402,"ma120":69.07,"ma250":null},{"date":"2025-09-11","open":84.5,"close":92.09,"high":92.09,"low":83.2,"volume":89521243,"ma5":84.676,"ma20":83.9805,"ma60":74.0492,"ma120":69.2536,"ma250":null},{"date":"2025-09-12","open":94.98,"close":97.97,"high":100,"low":93.9,"volume":166819462,"ma5":87.782,"ma20":85.197,"ma60":74.567,"ma120":69.51,"ma250":null},{"date":"2025-09-15","open":101,"close":102.46,"high":104.58,"low":99.57,"volume":116104091,"ma5":91.476,"ma20":86.595,"ma60":75.164,"ma120":69.8066,"ma250":null},{"date":"2025-09-16","open":106,"close":111.48,"high":112.71,"low":106,"volume":149278913,"ma5":97.544,"ma20":88.5185,"ma60":75.8903,"ma120":70.1895,"ma250":null},{"date":"2025-09-17","open":108.14,"close":108.49,"high":109.75,"low":105.25,"volume":118721114,"ma5":102.498,"ma20":90.136,"ma60":76.5587,"ma120":70.5492,"ma250":null},{"date":"2025-09-18","open":110.88,"close":109.92,"high":117.88,"low":107.41,"volume":154347377,"ma5":106.064,"ma20":91.867,"ma60":77.2092,"ma120":70.9176,"ma250":null},{"date":"2025-09-19","open":109.99,"close":106.83,"high":112.8,"low":106,"volume":86669864,"ma5":107.836,"ma20":93.067,"ma60":77.8242,"ma120":71.2572,"ma250":null},{"date":"2025-09-22","open":107.8,"close":117.51,"high":117.51,"low":106,"volume":120369047,"ma5":110.846,"ma20":94.387,"ma60":78.6093,"ma120":71.6834,"ma250":null},{"date":"2025-09-23","open":118,"close":114.73,"high":120.49,"low":112.21,"volume":116814111,"ma5":111.496,"ma20":95.5575,"ma60":79.3662,"ma120":72.0904,"ma250":null},{"date":"2025-09-24","open":115.09,"close":117.55,"high":119,"low":113.16,"volume":87095921,"ma5":113.308,"ma20":97,"ma60":80.1873,"ma120":72.5244,"ma250":null},{"date":"2025-09-25","open":117.99,"close":125.5,"high":127.68,"low":117.56,"volume":97601568,"ma5":116.424,"ma20":98.6495,"ma60":81.133,"ma120":73.0268,"ma250":null},{"date":"2025-09-26","open":122.99,"close":120.44,"high":125.2,"low":119.6,"volume":78274846,"ma5":119.146,"ma20":100.2465,"ma60":81.996,"ma120":73.5354,"ma250":null},{"date":"2025-09-29","open":120.46,"close":120.55,"high":121.2,"low":115,"volume":75056547,"ma5":119.754,"ma20":101.667,"ma60":82.8712,"ma120":74.0296,"ma250":null},{"date":"2025-09-30","open":122.5,"close":119.25,"high":123,"low":118.35,"volume":53080732,"ma5":120.658,"ma20":103.1285,"ma60":83.7082,"ma120":74.485,"ma250":null},{"date":"2025-10-09","open":121.86,"close":123.16,"high":128.12,"low":121.86,"volume":75757670,"ma5":121.78,"ma20":104.935,"ma60":84.6203,"ma120":74.9673,"ma250":null},{"date":"2025-10-10","open":120.6,"close":113.36,"high":121,"low":111.94,"volume":87868438,"ma5":119.352,"ma20":106.629,"ma60":85.3767,"ma120":75.3665,"ma250":null},{"date":"2025-10-13","open":107.33,"close":114.68,"high":115.52,"low":107.33,"volume":58022469,"ma5":118.2,"ma20":108.241,"ma60":86.1412,"ma120":75.7763,"ma250":null},{"date":"2025-10-14","open":115.78,"close":105.5,"high":116.15,"low":104.6,"volume":81478945,"ma5":115.19,"ma20":109.3165,"ma60":86.7545,"ma120":76.1087,"ma250":null},{"date":"2025-10-15","open":105.65,"close":110.33,"high":110.9,"low":104.94,"volume":56556073,"ma5":113.406,"ma20":110.776,"ma60":87.4313,"ma120":76.4789,"ma250":null},{"date":"2025-10-16","open":107.12,"close":107.58,"high":109.57,"low":106.67,"volume":36343012,"ma5":110.29,"ma20":111.969,"ma60":88.0628,"ma120":76.8296,"ma250":null},{"date":"2025-10-17","open":107.57,"close":104.75,"high":108.19,"low":103.7,"volume":44410682,"ma5":108.568,"ma20":112.602,"ma60":88.645,"ma120":77.1604,"ma250":null},{"date":"2025-10-20","open":107.13,"close":104.95,"high":108.06,"low":104.26,"volume":38847028,"ma5":106.622,"ma20":112.951,"ma60":89.2357,"ma120":77.4929,"ma250":null},{"date":"2025-10-21","open":105.71,"close":108.21,"high":109.15,"low":104.52,"volume":48876988,"ma5":107.164,"ma20":113.2385,"ma60":89.8825,"ma120":77.862,"ma250":null},{"date":"2025-10-22","open":107.02,"close":109.65,"high":111.46,"low":106.66,"volume":51567829,"ma5":107.028,"ma20":113.147,"ma60":90.5622,"ma120":78.2475,"ma250":null},{"date":"2025-10-23","open":108.5,"close":107.56,"high":109.5,"low":105,"volume":34065260,"ma5":107.024,"ma20":113.1005,"ma60":91.2107,"ma120":78.6268,"ma250":null},{"date":"2025-10-24","open":109.53,"close":113.92,"high":114.88,"low":108.41,"volume":62997058,"ma5":108.858,"ma20":113.3005,"ma60":91.9577,"ma120":79.0588,"ma250":null},{"date":"2025-10-27","open":116.31,"close":115,"high":116.66,"low":113.01,"volume":55914148,"ma5":110.868,"ma20":113.709,"ma60":92.7017,"ma120":79.499,"ma250":null},{"date":"2025-10-28","open":113.93,"close":113.5,"high":115.49,"low":112.77,"volume":39534482,"ma5":111.926,"ma20":113.5085,"ma60":93.437,"ma120":79.9261,"ma250":null},{"date":"2025-10-29","open":113.89,"close":114.33,"high":116.6,"low":112.8,"volume":47243463,"ma5":112.862,"ma20":113.4885,"ma60":94.17,"ma120":80.3512,"ma250":null},{"date":"2025-10-30","open":114.53,"close":110.65,"high":115.33,"low":110.33,"volume":57531742,"ma5":113.48,"ma20":113.1435,"ma60":94.8632,"ma120":80.7307,"ma250":null},{"date":"2025-10-31","open":111,"close":106.45,"high":111.39,"low":105.51,"volume":50897824,"ma5":111.986,"ma20":112.191,"ma60":95.488,"ma120":81.0754,"ma250":null},{"date":"2025-11-03","open":105.01,"close":106.46,"high":106.88,"low":103.88,"volume":33332816,"ma5":110.278,"ma20":111.492,"ma60":96.1275,"ma120":81.4195,"ma250":null},{"date":"2025-11-04","open":106.88,"close":107.22,"high":109.95,"low":106.26,"volume":34547080,"ma5":109.022,"ma20":110.8255,"ma60":96.7588,"ma120":81.7764,"ma250":null},{"date":"2025-11-05","open":104.38,"close":106.62,"high":107.29,"low":103.3,"volume":34805436,"ma5":107.48,"ma20":110.194,"ma60":97.382,"ma120":82.1233,"ma250":null},{"date":"2025-11-06","open":108,"close":114.5,"high":116.44,"low":108,"volume":80317258,"ma5":108.25,"ma20":109.761,"ma60":98.1417,"ma120":82.5408,"ma250":null},{"date":"2025-11-07","open":112.6,"close":111.16,"high":113.32,"low":110.07,"volume":45304704,"ma5":109.192,"ma20":109.651,"ma60":98.851,"ma120":82.9272,"ma250":null},{"date":"2025-11-10","open":111.2,"close":106.9,"high":111.21,"low":104.87,"volume":47934658,"ma5":109.28,"ma20":109.262,"ma60":99.498,"ma120":83.2902,"ma250":null},{"date":"2025-11-11","open":108.05,"close":106.01,"high":110.9,"low":105.73,"volume":31445398,"ma5":109.038,"ma20":109.2875,"ma60":100.128,"ma120":83.65,"ma250":null},{"date":"2025-11-12","open":105,"close":104.54,"high":105.76,"low":103.5,"volume":29962258,"ma5":108.622,"ma20":108.998,"ma60":100.7182,"ma120":83.995,"ma250":null},{"date":"2025-11-13","open":104.55,"close":105.55,"high":106.38,"low":103.58,"volume":27087473,"ma5":106.832,"ma20":108.8965,"ma60":101.3152,"ma120":84.3472,"ma250":null},{"date":"2025-11-14","open":103,"close":100.7,"high":103.57,"low":100.69,"volume":38653389,"ma5":104.74,"ma20":108.694,"ma60":101.7588,"ma120":84.6617,"ma250":null},{"date":"2025-11-17","open":100.31,"close":100.85,"high":103.3,"low":99.84,"volume":29864909,"ma5":103.53,"ma20":108.489,"ma60":102.2123,"ma120":84.9817,"ma250":null},{"date":"2025-11-18","open":100,"close":100.43,"high":102.4,"low":99.5,"volume":31704697,"ma5":102.414,"ma20":108.1,"ma60":102.6445,"ma120":85.3028,"ma250":null},{"date":"2025-11-19","open":99.9,"close":99.99,"high":101.41,"low":99.24,"volume":22433149,"ma5":101.504,"ma20":107.617,"ma60":103.0942,"ma120":85.6202,"ma250":null},{"date":"2025-11-20","open":102,"close":99.96,"high":102.78,"low":99.96,"volume":22244570,"ma5":100.386,"ma20":107.237,"ma60":103.4912,"ma120":85.9373,"ma250":null},{"date":"2025-11-21","open":97.98,"close":95.77,"high":98.8,"low":95.67,"volume":32567653,"ma5":99.4,"ma20":106.3295,"ma60":103.8323,"ma120":86.2196,"ma250":null},{"date":"2025-11-24","open":96.02,"close":95.6,"high":96.85,"low":92.34,"volume":38124638,"ma5":98.35,"ma20":105.3595,"ma60":104.0452,"ma120":86.5004,"ma250":null},{"date":"2025-11-25","open":96.55,"close":95.18,"high":97.18,"low":94.68,"volume":39354172,"ma5":97.3,"ma20":104.4435,"ma60":104.113,"ma120":86.7777,"ma250":null},{"date":"2025-11-26","open":95,"close":97.77,"high":99.23,"low":93.88,"volume":50814046,"ma5":96.856,"ma20":103.6155,"ma60":104.2205,"ma120":87.0767,"ma250":null},{"date":"2025-11-27","open":99.22,"close":99.13,"high":104.01,"low":99,"volume":57947117,"ma5":96.69,"ma20":103.0395,"ma60":104.3943,"ma120":87.3869,"ma250":null},{"date":"2025-11-28","open":98.14,"close":99.16,"high":99.34,"low":96.94,"volume":27751607,"ma5":97.368,"ma20":102.675,"ma60":104.5052,"ma120":87.6974,"ma250":null},{"date":"2025-12-01","open":102.3,"close":101.13,"high":102.3,"low":99,"volume":46602163,"ma5":98.474,"ma20":102.4085,"ma60":104.7157,"ma120":88.0243,"ma250":null},{"date":"2025-12-02","open":100.26,"close":99.61,"high":100.76,"low":98.85,"volume":26603254,"ma5":99.36,"ma20":102.028,"ma60":104.8402,"ma120":88.3386,"ma250":null},{"date":"2025-12-03","open":99.62,"close":98.03,"high":100.26,"low":97.6,"volume":25301754,"ma5":99.412,"ma20":101.5985,"ma60":104.9737,"ma120":88.5881,"ma250":null},{"date":"2025-12-04","open":97.01,"close":99.83,"high":100.7,"low":96,"volume":34170288,"ma5":99.552,"ma20":100.865,"ma60":105.187,"ma120":88.8403,"ma250":null},{"date":"2025-12-05","open":98.59,"close":98.93,"high":99.63,"low":96.8,"volume":34997787,"ma5":99.506,"ma20":100.2535,"ma60":105.5112,"ma120":89.0867,"ma250":null},{"date":"2025-12-08","open":98.93,"close":101.33,"high":102.2,"low":98.6,"volume":41213291,"ma5":99.546,"ma20":99.975,"ma60":105.826,"ma120":89.3604,"ma250":null},{"date":"2025-12-09","open":100.3,"close":100.13,"high":102.28,"low":99.92,"volume":36408820,"ma5":99.65,"ma20":99.681,"ma60":106.095,"ma120":89.6213,"ma250":null},{"date":"2025-12-10","open":90.12,"close":90.12,"high":91.78,"low":90.12,"volume":53019412,"ma5":98.068,"ma20":98.96,"ma60":106.2447,"ma120":89.8064,"ma250":null},{"date":"2025-12-11","open":89.02,"close":89.63,"high":90.92,"low":88.46,"volume":99495490,"ma5":96.028,"ma20":98.164,"ma60":106.3432,"ma120":89.9917,"ma250":null},{"date":"2025-12-12","open":88.82,"close":88.95,"high":88.99,"low":86.13,"volume":87923238,"ma5":94.032,"ma20":97.5765,"ma60":106.2908,"ma120":90.17,"ma250":null},{"date":"2025-12-15","open":87.94,"close":85.48,"high":88.66,"low":85.43,"volume":54756724,"ma5":90.862,"ma20":96.808,"ma60":106.0827,"ma120":90.3248,"ma250":null},{"date":"2025-12-16","open":85.48,"close":82.72,"high":85.68,"low":82.3,"volume":53267249,"ma5":87.38,"ma20":95.9225,"ma60":105.7537,"ma120":90.4588,"ma250":null},{"date":"2025-12-17","open":83.49,"close":85.98,"high":86.2,"low":82.95,"volume":54774034,"ma5":86.552,"ma20":95.222,"ma60":105.3287,"ma120":90.6095,"ma250":null},{"date":"2025-12-18","open":84.8,"close":84.88,"high":86.6,"low":84.7,"volume":31941514,"ma5":85.602,"ma20":94.468,"ma60":104.9352,"ma120":90.7469,"ma250":null},{"date":"2025-12-19","open":85.97,"close":85.85,"high":87.3,"low":85.35,"volume":42943037,"ma5":84.982,"ma20":93.972,"ma60":104.534,"ma120":90.8716,"ma250":null},{"date":"2025-12-22","open":86.99,"close":87.43,"high":88.2,"low":86.85,"volume":46385467,"ma5":85.372,"ma20":93.5635,"ma60":104.2107,"ma120":91.0174,"ma250":null},{"date":"2025-12-23","open":87.42,"close":87.66,"high":88.4,"low":86.5,"volume":43259641,"ma5":86.36,"ma20":93.1875,"ma60":103.7132,"ma120":91.1612,"ma250":null},{"date":"2025-12-24","open":87.67,"close":87.15,"high":88,"low":86.66,"volume":40336365,"ma5":86.594,"ma20":92.6565,"ma60":103.2535,"ma120":91.3098,"ma250":null},{"date":"2025-12-25","open":87.18,"close":86.68,"high":87.5,"low":86,"volume":34692792,"ma5":86.954,"ma20":92.034,"ma60":102.739,"ma120":91.4632,"ma250":null},{"date":"2025-12-26","open":86.77,"close":85.81,"high":86.78,"low":85.21,"volume":43440716,"ma5":86.946,"ma20":91.3665,"ma60":102.0775,"ma120":91.6052,"ma250":null},{"date":"2025-12-29","open":85.81,"close":85.19,"high":86.75,"low":85,"volume":44016142,"ma5":86.498,"ma20":90.5695,"ma60":101.49,"ma120":91.743,"ma250":null},{"date":"2025-12-30","open":85,"close":85.39,"high":86.82,"low":84.77,"volume":39037802,"ma5":86.044,"ma20":89.8585,"ma60":100.904,"ma120":91.8876,"ma250":null},{"date":"2025-12-31","open":85.41,"close":85.64,"high":87,"low":84.58,"volume":42798528,"ma5":85.742,"ma20":89.239,"ma60":100.3438,"ma120":92.026,"ma250":null},{"date":"2026-01-05","open":85.82,"close":87.8,"high":87.96,"low":85.82,"volume":60029519,"ma5":85.966,"ma20":88.6375,"ma60":99.7545,"ma120":92.1874,"ma250":null},{"date":"2026-01-06","open":88,"close":89.47,"high":91.41,"low":87.6,"volume":71000823,"ma5":86.698,"ma20":88.1645,"ma60":99.3563,"ma120":92.3665,"ma250":null},{"date":"2026-01-07","open":89.5,"close":89.14,"high":90.24,"low":88.43,"volume":47022765,"ma5":87.488,"ma20":87.555,"ma60":98.9307,"ma120":92.5359,"ma250":null},{"date":"2026-01-08","open":89.5,"close":93,"high":95.93,"low":89.5,"volume":99676468,"ma5":89.01,"ma20":87.1985,"ma60":98.7223,"ma120":92.7384,"ma250":null},{"date":"2026-01-09","open":93,"close":93.34,"high":93.79,"low":91.25,"volume":64511002,"ma5":90.55,"ma20":87.3595,"ma60":98.4392,"ma120":92.9352,"ma250":null},{"date":"2026-01-12","open":93.64,"close":95.99,"high":96.87,"low":92.89,"volume":77538849,"ma5":92.188,"ma20":87.6775,"ma60":98.246,"ma120":93.1544,"ma250":null},{"date":"2026-01-13","open":96.02,"close":91.5,"high":96.68,"low":91.42,"volume":71201935,"ma5":92.594,"ma20":87.805,"ma60":98.0252,"ma120":93.3351,"ma250":79.8295},{"date":"2026-01-14","open":91.5,"close":93.43,"high":94.99,"low":91.41,"volume":73386479,"ma5":93.452,"ma20":88.2025,"ma60":97.8332,"ma120":93.5344,"ma250":79.9314},{"date":"2026-01-15","open":93.01,"close":93.11,"high":93.98,"low":91.81,"volume":45127226,"ma5":93.474,"ma20":88.722,"ma60":97.5815,"ma120":93.732,"ma250":80.0446},{"date":"2026-01-16","open":93.98,"close":93.48,"high":94.63,"low":92.2,"volume":49966308,"ma5":93.502,"ma20":89.097,"ma60":97.312,"ma120":93.9371,"ma250":80.1605},{"date":"2026-01-19","open":94.35,"close":94.24,"high":95.08,"low":92.71,"volume":52647278,"ma5":93.152,"ma20":89.565,"ma60":97.09,"ma120":94.1503,"ma250":80.2712},{"date":"2026-01-20","open":94.2,"close":91.86,"high":95.94,"low":91.6,"volume":50846959,"ma5":93.224,"ma20":89.8655,"ma60":96.7223,"ma120":94.34,"ma250":80.3769},{"date":"2026-01-21","open":91.28,"close":98.23,"high":98.88,"low":91.17,"volume":124277946,"ma5":94.184,"ma20":90.4055,"ma60":96.4428,"ma120":94.5722,"ma250":80.5069},{"date":"2026-01-22","open":101,"close":96.95,"high":102.88,"low":96.4,"volume":91161479,"ma5":94.952,"ma20":90.87,"ma60":96.167,"ma120":94.802,"ma250":80.648},{"date":"2026-01-23","open":95.98,"close":95.91,"high":96.95,"low":94.5,"volume":59904894,"ma5":95.438,"ma20":91.308,"ma60":95.86,"ma120":95.015,"ma250":80.7881},{"date":"2026-01-26","open":96.28,"close":93.23,"high":96.95,"low":93.02,"volume":53026863,"ma5":95.236,"ma20":91.6355,"ma60":95.5697,"ma120":95.2164,"ma250":80.9037},{"date":"2026-01-27","open":93.25,"close":92.78,"high":93.58,"low":90.83,"volume":41127186,"ma5":95.42,"ma20":91.984,"ma60":95.3418,"ma120":95.4149,"ma250":81.0168},{"date":"2026-01-28","open":93.29,"close":91.56,"high":93.74,"low":91,"volume":42564898,"ma5":94.086,"ma20":92.3025,"ma60":95.0935,"ma120":95.6105,"ma250":81.1272},{"date":"2026-01-29","open":91.55,"close":89.61,"high":92.17,"low":89.58,"volume":45929872,"ma5":92.618,"ma20":92.5135,"ma60":94.8,"ma120":95.7794,"ma250":81.2279},{"date":"2026-01-30","open":89.35,"close":89.77,"high":90.4,"low":87.1,"volume":39862189,"ma5":91.39,"ma20":92.72,"ma60":94.5192,"ma120":95.9506,"ma250":81.3281},{"date":"2026-02-02","open":89,"close":87.17,"high":89.76,"low":87.1,"volume":29269873,"ma5":90.178,"ma20":92.6885,"ma60":94.0637,"ma120":96.1027,"ma250":81.4158},{"date":"2026-02-03","open":87.88,"close":87.75,"high":88.5,"low":86.25,"volume":29701216,"ma5":89.172,"ma20":92.6025,"ma60":93.6735,"ma120":96.2622,"ma250":81.4999},{"date":"2026-02-04","open":87.3,"close":86.23,"high":87.3,"low":85.62,"volume":28970919,"ma5":88.106,"ma20":92.457,"ma60":93.329,"ma120":96.4135,"ma250":81.5827},{"date":"2026-02-05","open":85.12,"close":85.4,"high":86.11,"low":85.03,"volume":16750586,"ma5":87.264,"ma20":92.077,"ma60":92.9855,"ma120":96.5567,"ma250":81.6583},{"date":"2026-02-06","open":85.4,"close":86.79,"high":87.44,"low":85.05,"volume":29250684,"ma5":86.668,"ma20":91.7495,"ma60":92.6897,"ma120":96.7039,"ma250":81.7375},{"date":"2026-02-09","open":90,"close":91.23,"high":91.33,"low":88.64,"volume":50058836,"ma5":87.48,"ma20":91.5115,"ma60":92.451,"ma120":96.8831,"ma250":81.814},{"date":"2026-02-10","open":91.23,"close":91.2,"high":93,"low":90.98,"volume":42151039,"ma5":88.17,"ma20":91.4965,"ma60":92.2927,"ma120":97.0257,"ma250":81.8868},{"date":"2026-02-11","open":91.26,"close":89.38,"high":91.28,"low":89.2,"volume":28809724,"ma5":88.8,"ma20":91.294,"ma60":92.1015,"ma120":97.1569,"ma250":81.9443},{"date":"2026-02-12","open":90.38,"close":92.12,"high":92.22,"low":89.72,"volume":40901213,"ma5":90.144,"ma20":91.2445,"ma60":91.963,"ma120":97.3037,"ma250":82.0067},{"date":"2026-02-13","open":91,"close":91.7,"high":92.73,"low":90.6,"volume":33484090,"ma5":91.126,"ma20":91.1555,"ma60":91.8248,"ma120":97.4595,"ma250":82.0737},{"date":"2026-02-24","open":93.5,"close":91.5,"high":93.87,"low":91.2,"volume":32230103,"ma5":91.18,"ma20":91.0185,"ma60":91.6838,"ma120":97.5875,"ma250":82.1404},{"date":"2026-02-25","open":91,"close":90.62,"high":91.69,"low":89.89,"volume":34078001,"ma5":91.064,"ma20":90.9565,"ma60":91.598,"ma120":97.7152,"ma250":82.2129},{"date":"2026-02-26","open":90.83,"close":92.03,"high":92.51,"low":89.9,"volume":38537639,"ma5":91.594,"ma20":90.6465,"ma60":91.5385,"ma120":97.7918,"ma250":82.2851},{"date":"2026-02-27","open":91.01,"close":92.18,"high":93.49,"low":89.81,"volume":43761168,"ma5":91.606,"ma20":90.408,"ma60":91.4885,"ma120":97.8008,"ma250":82.3492},{"date":"2026-03-02","open":90,"close":90.45,"high":91.31,"low":89.67,"volume":36417339,"ma5":91.356,"ma20":90.135,"ma60":91.3665,"ma120":97.7935,"ma250":82.4193},{"date":"2026-03-03","open":88.99,"close":83.28,"high":88.99,"low":83,"volume":75178280,"ma5":89.712,"ma20":89.6375,"ma60":91.1023,"ma120":97.7483,"ma250":82.4562},{"date":"2026-03-04","open":81,"close":82.33,"high":84.16,"low":80.6,"volume":31009317,"ma5":88.054,"ma20":89.115,"ma60":90.8218,"ma120":97.6635,"ma250":82.4934},{"date":"2026-03-05","open":83.9,"close":84.79,"high":85.7,"low":83.47,"volume":35510027,"ma5":86.606,"ma20":88.7765,"ma60":90.5495,"ma120":97.6326,"ma250":82.5248},{"date":"2026-03-06","open":84.58,"close":84.19,"high":85.45,"low":83.66,"volume":21640859,"ma5":85.008,"ma20":88.5055,"ma60":90.2925,"ma120":97.5663,"ma250":82.5524},{"date":"2026-03-09","open":83.5,"close":86.61,"high":87.27,"low":82.32,"volume":41492310,"ma5":84.24,"ma20":88.3475,"ma60":90.1022,"ma120":97.5379,"ma250":82.5944},{"date":"2026-03-10","open":88.5,"close":88.19,"high":89.57,"low":86.9,"volume":40499214,"ma5":85.222,"ma20":88.3985,"ma60":89.9082,"ma120":97.5476,"ma250":82.6344},{"date":"2026-03-11","open":88,"close":88.05,"high":89.07,"low":87.57,"volume":29544286,"ma5":86.366,"ma20":88.4135,"ma60":89.7268,"ma120":97.619,"ma250":82.681},{"date":"2026-03-12","open":88.05,"close":89.87,"high":92.59,"low":87.63,"volume":61539320,"ma5":87.382,"ma20":88.5955,"ma60":89.5358,"ma120":97.6809,"ma250":82.7536},{"date":"2026-03-13","open":91.38,"close":89.1,"high":92.2,"low":88.97,"volume":40376140,"ma5":88.364,"ma20":88.7805,"ma60":89.352,"ma120":97.7235,"ma250":82.828},{"date":"2026-03-16","open":88.02,"close":88.13,"high":88.56,"low":85.8,"volume":33261784,"ma5":88.668,"ma20":88.8475,"ma60":89.3188,"ma120":97.7818,"ma250":82.8958},{"date":"2026-03-17","open":88.5,"close":85.39,"high":88.7,"low":85.38,"volume":26478925,"ma5":88.108,"ma20":88.5555,"ma60":89.2482,"ma120":97.7957,"ma250":82.9509},{"date":"2026-03-18","open":85.39,"close":87.49,"high":87.69,"low":84.68,"volume":29996608,"ma5":87.996,"ma20":88.37,"ma60":89.2238,"ma120":97.7573,"ma250":83.0069},{"date":"2026-03-19","open":85.92,"close":84.77,"high":86.7,"low":84.41,"volume":30509949,"ma5":86.976,"ma20":88.1395,"ma60":89.212,"ma120":97.6473,"ma250":83.0576},{"date":"2026-03-20","open":85.2,"close":83.76,"high":87.02,"low":83.75,"volume":39572575,"ma5":85.908,"ma20":87.7215,"ma60":89.2293,"ma120":97.4915,"ma250":83.1086},{"date":"2026-03-23","open":81.99,"close":79.58,"high":82.56,"low":79.19,"volume":39839638,"ma5":84.198,"ma20":87.1155,"ma60":89.1227,"ma120":97.2257,"ma250":83.144},{"date":"2026-03-24","open":80.6,"close":80.68,"high":80.9,"low":78.5,"volume":25785944,"ma5":83.256,"ma20":86.5745,"ma60":89.0527,"ma120":96.9939,"ma250":83.1794},{"date":"2026-03-25","open":80.92,"close":83.05,"high":83.5,"low":80.91,"volume":29758079,"ma5":82.368,"ma20":86.196,"ma60":89.006,"ma120":96.77,"ma250":83.2315},{"date":"2026-03-26","open":83.18,"close":81.96,"high":84.49,"low":81.75,"volume":26275585,"ma5":81.806,"ma20":85.6925,"ma60":88.9148,"ma120":96.5628,"ma250":83.2736},{"date":"2026-03-27","open":80.54,"close":81.43,"high":82.3,"low":80.18,"volume":20343664,"ma5":81.34,"ma20":85.155,"ma60":88.811,"ma120":96.2621,"ma250":83.3141},{"date":"2026-03-30","open":80.05,"close":79.9,"high":80.65,"low":79.06,"volume":26097928,"ma5":81.404,"ma20":84.6275,"ma60":88.6902,"ma120":95.9718,"ma250":83.348},{"date":"2026-03-31","open":79.64,"close":78.6,"high":80.45,"low":78.58,"volume":20223637,"ma5":80.988,"ma20":84.3935,"ma60":88.5555,"ma120":95.6473,"ma250":83.3804},{"date":"2026-04-01","open":80.14,"close":80.39,"high":80.81,"low":79.63,"volume":25126229,"ma5":80.456,"ma20":84.2965,"ma60":88.4652,"ma120":95.2713,"ma250":83.4217},{"date":"2026-04-02","open":80.02,"close":78.08,"high":80.02,"low":77.86,"volume":24308584,"ma5":79.68,"ma20":83.961,"ma60":88.3467,"ma120":94.9183,"ma250":83.4652},{"date":"2026-04-03","open":78.08,"close":77.89,"high":78.78,"low":76.78,"volume":20261437,"ma5":78.972,"ma20":83.646,"ma60":88.2217,"ma120":94.5628,"ma250":83.5093},{"date":"2026-04-07","open":77.9,"close":77.94,"high":79.3,"low":77.37,"volume":21356405,"ma5":78.58,"ma20":83.2125,"ma60":88.0933,"ma120":94.2186,"ma250":83.559},{"date":"2026-04-08","open":80.1,"close":82.9,"high":82.9,"low":79.93,"volume":45458177,"ma5":79.44,"ma20":82.948,"ma60":88.0117,"ma120":93.8831,"ma250":83.6292},{"date":"2026-04-09","open":81.8,"close":83.3,"high":83.89,"low":81.22,"volume":35733626,"ma5":80.022,"ma20":82.7105,"ma60":87.9088,"ma120":93.6326,"ma250":83.6996},{"date":"2026-04-10","open":84,"close":85.3,"high":86.86,"low":83.94,"volume":46789241,"ma5":81.466,"ma20":82.482,"ma60":87.8448,"ma120":93.3878,"ma250":83.7765},{"date":"2026-04-13","open":84.61,"close":88.99,"high":90.5,"low":84.61,"volume":70124599,"ma5":83.686,"ma20":82.4765,"ma60":87.778,"ma120":93.2502,"ma250":83.867},{"date":"2026-04-14","open":89.53,"close":88.85,"high":89.78,"low":87.79,"volume":43827084,"ma5":85.868,"ma20":82.5125,"ma60":87.7032,"ma120":93.0712,"ma250":83.9588},{"date":"2026-04-15","open":90.5,"close":88.29,"high":91,"low":88.03,"volume":50084306,"ma5":86.946,"ma20":82.6575,"ma60":87.5748,"ma120":92.9104,"ma250":84.0501},{"date":"2026-04-16","open":88.99,"close":88.99,"high":89.69,"low":88.07,"volume":37004493,"ma5":88.084,"ma20":82.7325,"ma60":87.533,"ma120":92.7791,"ma250":84.1452},{"date":"2026-04-17","open":89.01,"close":89.92,"high":91.5,"low":89.01,"volume":57903565,"ma5":89.008,"ma20":82.99,"ma60":87.4745,"ma120":92.6538,"ma250":84.2673},{"date":"2026-04-20","open":90.43,"close":91.97,"high":94.28,"low":90.3,"volume":67375429,"ma5":89.604,"ma20":83.4005,"ma60":87.4555,"ma120":92.5185,"ma250":84.3902},{"date":"2026-04-21","open":90.98,"close":89.4,"high":90.98,"low":88.58,"volume":43133423,"ma5":89.714,"ma20":83.8915,"ma60":87.3875,"ma120":92.3497,"ma250":84.4894},{"date":"2026-04-22","open":89,"close":91.84,"high":91.88,"low":88.7,"volume":49666950,"ma5":90.424,"ma20":84.4495,"ma60":87.3475,"ma120":92.2187,"ma250":84.5956},{"date":"2026-04-23","open":92.95,"close":91.68,"high":93.91,"low":90.8,"volume":61682217,"ma5":90.962,"ma20":84.881,"ma60":87.3445,"ma120":92.0334,"ma250":84.7005},{"date":"2026-04-24","open":93.06,"close":92.76,"high":94.46,"low":90.53,"volume":82527225,"ma5":91.53,"ma20":85.421,"ma60":87.2533,"ma120":91.8481,"ma250":84.8095},{"date":"2026-04-27","open":94.76,"close":94.24,"high":95.1,"low":92.23,"volume":76916304,"ma5":91.984,"ma20":86.0615,"ma60":87.2082,"ma120":91.6876,"ma250":84.924},{"date":"2026-04-28","open":93.01,"close":90.9,"high":94.69,"low":90.46,"volume":63257026,"ma5":92.284,"ma20":86.6115,"ma60":87.1247,"ma120":91.4923,"ma250":85.024},{"date":"2026-04-29","open":90.37,"close":90.42,"high":91.4,"low":88.95,"volume":41080340,"ma5":92,"ma20":87.2025,"ma60":87.0778,"ma120":91.3237,"ma250":85.1237},{"date":"2026-04-30","open":90.98,"close":92.96,"high":93.38,"low":90.05,"volume":63818423,"ma5":92.256,"ma20":87.831,"ma60":87.0808,"ma120":91.2113,"ma250":85.2353},{"date":"2026-05-06","open":96,"close":99.8,"high":102.26,"low":96,"volume":133799016,"ma5":93.664,"ma20":88.917,"ma60":87.2182,"ma120":91.1558,"ma250":85.3743},{"date":"2026-05-07","open":99.8,"close":98.75,"high":99.8,"low":97.49,"volume":73949215,"ma5":94.566,"ma20":89.96,"ma60":87.3705,"ma120":91.0852,"ma250":85.5136},{"date":"2026-05-08","open":97.99,"close":96.3,"high":97.99,"low":96,"volume":67849959,"ma5":95.646,"ma20":90.878,"ma60":87.4793,"ma120":90.9992,"ma250":85.6453},{"date":"2026-05-11","open":99,"close":100.05,"high":101,"low":97.4,"volume":91207709,"ma5":97.572,"ma20":91.7355,"ma60":87.694,"ma120":90.8788,"ma250":85.7973},{"date":"2026-05-12","open":99.86,"close":97.42,"high":99.86,"low":96.87,"volume":65121772,"ma5":98.464,"ma20":92.4415,"ma60":87.8552,"ma120":90.7643,"ma250":85.9387},{"date":"2026-05-13","open":96,"close":100.71,"high":101,"low":95.02,"volume":82187002,"ma5":98.646,"ma20":93.212,"ma60":88.0965,"ma120":90.7127,"ma250":86.0928},{"date":"2026-05-14","open":105,"close":97.59,"high":105,"low":97.5,"volume":97816676,"ma5":98.414,"ma20":93.642,"ma60":88.2997,"ma120":90.6426,"ma250":86.2342},{"date":"2026-05-15","open":97.52,"close":94.46,"high":99.36,"low":94,"volume":80334020,"ma5":98.046,"ma20":93.9225,"ma60":88.4275,"ma120":90.5586,"ma250":86.3587},{"date":"2026-05-18","open":94.29,"close":98.7,"high":101.6,"low":94.1,"volume":92563793,"ma5":97.776,"ma20":94.443,"ma60":88.552,"ma120":90.5015,"ma250":86.4931},{"date":"2026-05-19","open":98,"close":98.26,"high":98.55,"low":95,"volume":64716682,"ma5":97.944,"ma20":94.9065,"ma60":88.6697,"ma120":90.4812,"ma250":86.6258},{"date":"2026-05-20","open":97.23,"close":98.38,"high":99.49,"low":97,"volume":55467774,"ma5":97.478,"ma20":95.3295,"ma60":88.8197,"ma120":90.4606,"ma250":86.7586},{"date":"2026-05-21","open":100.86,"close":93.25,"high":101,"low":92.98,"volume":83566206,"ma5":96.61,"ma20":95.3935,"ma60":88.8385,"ma120":90.4007,"ma250":86.8741},{"date":"2026-05-22","open":93.26,"close":94.8,"high":95.44,"low":93.02,"volume":55590424,"ma5":96.678,"ma20":95.6635,"ma60":88.8902,"ma120":90.3575,"ma250":86.9933},{"date":"2026-05-25","open":95.3,"close":96.45,"high":96.45,"low":93.6,"volume":66580004,"ma5":96.228,"ma20":95.894,"ma60":88.9727,"ma120":90.3282,"ma250":87.1215},{"date":"2026-05-26","open":95.9,"close":94.33,"high":95.98,"low":91.91,"volume":68746448,"ma5":95.442,"ma20":96.0265,"ma60":89.0345,"ma120":90.3162,"ma250":87.2397},{"date":"2026-05-27","open":94.09,"close":90.99,"high":95.96,"low":90.29,"volume":59121026,"ma5":93.964,"ma20":95.938,"ma60":89.0172,"ma120":90.2778,"ma250":87.3503},{"date":"2026-05-28","open":90.92,"close":91.25,"high":92.16,"low":89,"volume":48132718,"ma5":93.564,"ma20":95.7885,"ma60":89.0017,"ma120":90.2451,"ma250":87.4639},{"date":"2026-05-29","open":93.3,"close":88.22,"high":94,"low":87.89,"volume":53148485,"ma5":92.248,"ma20":95.6545,"ma60":88.9645,"ma120":90.1655,"ma250":87.5642},{"date":"2026-06-01","open":88.5,"close":85.4,"high":89.54,"low":85.36,"volume":40355795,"ma5":90.038,"ma20":95.4035,"ma60":88.9998,"ma120":90.0511,"ma250":87.6527},{"date":"2026-06-02","open":86.03,"close":86.02,"high":86.54,"low":83.45,"volume":38634389,"ma5":88.376,"ma20":95.0565,"ma60":89.0613,"ma120":89.9416,"ma250":87.745},{"date":"2026-06-03","open":85.56,"close":86.32,"high":88.78,"low":85.06,"volume":44761328,"ma5":87.442,"ma20":94.3825,"ma60":89.0868,"ma120":89.8182,"ma250":87.8404},{"date":"2026-06-04","open":85,"close":84.4,"high":86.21,"low":84.12,"volume":33937489,"ma5":86.072,"ma20":93.665,"ma60":89.0903,"ma120":89.6914,"ma250":87.9304},{"date":"2026-06-05","open":83.67,"close":82.37,"high":84.82,"low":82.14,"volume":38642232,"ma5":84.902,"ma20":92.9685,"ma60":89.0197,"ma120":89.5609,"ma250":88.0123},{"date":"2026-06-08","open":79.9,"close":78.51,"high":80.69,"low":77.77,"volume":42722324,"ma5":83.524,"ma20":91.8915,"ma60":88.8583,"ma120":89.3832,"ma250":88.0787},{"date":"2026-06-09","open":79.6,"close":80.4,"high":80.49,"low":78.9,"volume":30629550,"ma5":82.4,"ma20":91.0405,"ma60":88.7308,"ma120":89.2288,"ma250":88.1527},{"date":"2026-06-10","open":81.87,"close":82.7,"high":86.33,"low":81.87,"volume":64650591,"ma5":81.676,"ma20":90.14,"ma60":88.6113,"ma120":89.0736,"ma250":88.2359},{"date":"2026-06-11","open":81,"close":81.37,"high":82.44,"low":80.51,"volume":31959307,"ma5":81.07,"ma20":89.329,"ma60":88.4825,"ma120":88.9172,"ma250":88.3138},{"date":"2026-06-12","open":83,"close":82.15,"high":83.47,"low":82,"volume":34984022,"ma5":81.026,"ma20":88.7135,"ma60":88.3828,"ma120":88.8508,"ma250":88.3948},{"date":"2026-06-15","open":83.26,"close":85.45,"high":85.48,"low":82.58,"volume":40445131,"ma5":82.414,"ma20":88.051,"ma60":88.3838,"ma120":88.816,"ma250":88.489},{"date":"2026-06-16","open":85.7,"close":84.47,"high":85.77,"low":83.78,"volume":36332320,"ma5":83.228,"ma20":87.3615,"ma60":88.3335,"ma120":88.7787,"ma250":88.5793},{"date":"2026-06-17","open":83.5,"close":86.51,"high":86.56,"low":83.4,"volume":44197185,"ma5":83.99,"ma20":86.768,"ma60":88.3625,"ma120":88.7873,"ma250":88.6777},{"date":"2026-06-18","open":86.51,"close":88.68,"high":89.64,"low":86,"volume":56308517,"ma5":85.452,"ma20":86.5395,"ma60":88.4445,"ma120":88.8369,"ma250":88.7848},{"date":"2026-06-22","open":88.75,"close":89.02,"high":89.33,"low":86.5,"volume":50078559,"ma5":86.826,"ma20":86.2505,"ma60":88.6018,"ma120":88.8623,"ma250":88.8686},{"date":"2026-06-23","open":89.5,"close":87.06,"high":91.56,"low":86.48,"volume":53740613,"ma5":87.148,"ma20":85.781,"ma60":88.7082,"ma120":88.8804,"ma250":88.9386},{"date":"2026-06-24","open":86.7,"close":88.93,"high":89.66,"low":85,"volume":51843640,"ma5":88.04,"ma20":85.511,"ma60":88.8062,"ma120":88.9061,"ma250":89.0168},{"date":"2026-06-25","open":93,"close":97.82,"high":97.82,"low":92.16,"volume":131745995,"ma5":90.302,"ma20":85.8525,"ma60":89.0705,"ma120":88.9927,"ma250":89.1342},{"date":"2026-06-26","open":98,"close":98.76,"high":102,"low":96.65,"volume":150869253,"ma5":92.318,"ma20":86.228,"ma60":89.3593,"ma120":89.0852,"ma250":89.2539},{"date":"2026-06-29","open":99,"close":97.48,"high":101.3,"low":94.5,"volume":97691604,"ma5":94.01,"ma20":86.691,"ma60":89.6523,"ma120":89.1713,"ma250":89.3722},{"date":"2026-06-30","open":98.01,"close":107.23,"high":107.23,"low":98.01,"volume":146380825,"ma5":98.044,"ma20":87.7825,"ma60":90.1295,"ma120":89.3425,"ma250":89.5315},{"date":"2026-07-01","open":107.59,"close":102.45,"high":109.6,"low":100.98,"volume":142474600,"ma5":100.748,"ma20":88.604,"ma60":90.4972,"ma120":89.4812,"ma250":89.6711},{"date":"2026-07-02","open":98.7,"close":94.56,"high":99.98,"low":94.01,"volume":94094730,"ma5":100.096,"ma20":89.016,"ma60":90.7718,"ma120":89.5593,"ma250":89.7818},{"date":"2026-07-03","open":93.55,"close":92.68,"high":96.6,"low":92.6,"volume":79011947,"ma5":98.88,"ma20":89.43,"ma60":91.0183,"ma120":89.62,"ma250":89.8859},{"date":"2026-07-06","open":94.11,"close":94.56,"high":95.92,"low":91.2,"volume":81113294,"ma5":98.296,"ma20":90.0395,"ma60":91.2953,"ma120":89.6943,"ma250":89.9926},{"date":"2026-07-07","open":93.53,"close":93.5,"high":96.74,"low":92.74,"volume":59988074,"ma5":95.55,"ma20":90.789,"ma60":91.472,"ma120":89.7418,"ma250":90.093},{"date":"2026-07-08","open":97.88,"close":98.15,"high":101.15,"low":95.39,"volume":120597192,"ma5":94.69,"ma20":91.6765,"ma60":91.7195,"ma120":89.8142,"ma250":90.202},{"date":"2026-07-09","open":98.17,"close":103.99,"high":104.7,"low":96.18,"volume":124637007,"ma5":96.576,"ma20":92.741,"ma60":92.031,"ma120":89.9379,"ma250":90.3383},{"date":"2026-07-10","open":103.48,"close":107.5,"high":113,"low":102.7,"volume":159883792,"ma5":99.54,"ma20":94.0475,"ma60":92.3395,"ma120":90.0588,"ma250":90.4867},{"date":"2026-07-13","open":110,"close":106.13,"high":113,"low":103,"volume":123798266,"ma5":101.854,"ma20":95.2465,"ma60":92.6275,"ma120":90.1653,"ma250":90.6339},{"date":"2026-07-14","open":107.68,"close":101.9,"high":108.39,"low":95.66,"volume":119955599,"ma5":103.534,"ma20":96.069,"ma60":92.8543,"ma120":90.2146,"ma250":90.7684},{"date":"2026-07-15","open":99,"close":96.76,"high":101.5,"low":95.68,"volume":76532082,"ma5":103.256,"ma20":96.6835,"ma60":92.9838,"ma120":90.2584,"ma250":90.8804},{"date":"2026-07-16","open":93.5,"close":97.66,"high":101.32,"low":92.01,"volume":85878060,"ma5":101.99,"ma20":97.241,"ma60":93.1128,"ma120":90.2937,"ma250":90.9964},{"date":"2026-07-17","open":96.67,"close":87.89,"high":98.64,"low":87.89,"volume":97625989,"ma5":98.068,"ma20":97.2015,"ma60":93.0448,"ma120":90.2502,"ma250":91.0758},{"date":"2026-07-20","open":90.86,"close":91.04,"high":95.96,"low":88.88,"volume":95276529,"ma5":95.05,"ma20":97.3025,"ma60":93.0722,"ma120":90.2298,"ma250":91.1638},{"date":"2026-07-21","open":93.18,"close":97.88,"high":98.2,"low":85.05,"volume":114298219,"ma5":94.246,"ma20":97.8435,"ma60":93.1728,"ma120":90.2602,"ma250":91.2816},{"date":"2026-07-22","open":97,"close":102.15,"high":105.43,"low":96.33,"volume":125994575,"ma5":95.324,"ma20":98.5045,"ma60":93.3473,"ma120":90.3459,"ma250":91.4183},{"date":"2026-07-23","open":103.6,"close":97.82,"high":104.14,"low":97.16,"volume":88235733,"ma5":95.356,"ma20":98.5045,"ma60":93.4317,"ma120":90.3425,"ma250":91.5344},{"date":"2026-07-24","open":95.8,"close":97.5,"high":101.5,"low":95.8,"volume":67333194,"ma5":97.278,"ma20":98.4415,"ma60":93.486,"ma120":90.3471,"ma250":91.6496},{"date":"2026-07-27","open":97,"close":96.74,"high":97.88,"low":92.51,"volume":56689868,"ma5":98.418,"ma20":98.4045,"ma60":93.5833,"ma120":90.354,"ma250":91.7576},{"date":"2026-07-28","open":94.99,"close":92.1,"high":95.85,"low":91,"volume":58441614,"ma5":97.262,"ma20":97.648,"ma60":93.6113,"ma120":90.3446,"ma250":91.8473},{"date":"2026-07-29","open":94.4,"close":86.64,"high":94.4,"low":85.02,"volume":75039237,"ma5":94.16,"ma20":96.8575,"ma60":93.506,"ma120":90.2934,"ma250":91.9146},{"date":"2026-07-30","open":85.49,"close":81,"high":86.65,"low":80.55,"volume":67066681,"ma5":90.796,"ma20":96.1795,"ma60":93.1927,"ma120":90.2054,"ma250":91.9605},{"date":"2026-07-31","open":85.86,"close":83.46,"high":86.38,"low":83.38,"volume":54482366,"ma5":87.988,"ma20":95.7185,"ma60":92.9378,"ma120":90.1542,"ma250":92.0168},{"date":"2026-08-03","open":83.54,"close":83.69,"high":85.99,"low":83.08,"volume":39952261,"ma5":85.378,"ma20":95.175,"ma60":92.7277,"ma120":90.1035,"ma250":92.076},{"date":"2026-08-04","open":84.05,"close":85.55,"high":85.6,"low":83.23,"volume":46185724,"ma5":84.068,"ma20":94.7775,"ma60":92.486,"ma120":90.09,"ma250":92.1436},{"date":"2026-08-05","open":85.8,"close":88.65,"high":89.25,"low":85.51,"volume":64282774,"ma5":84.47,"ma20":94.3025,"ma60":92.3398,"ma120":90.0975,"ma250":92.2218},{"date":"2026-08-06","open":87,"close":87.8,"high":88.96,"low":86.25,"volume":45182019,"ma5":85.83,"ma20":93.493,"ma60":92.1247,"ma120":90.1106,"ma250":92.2916},{"date":"2026-08-07","open":87.34,"close":88.77,"high":89.45,"low":86.59,"volume":50701497,"ma5":86.892,"ma20":92.5565,"ma60":91.9777,"ma120":90.1387,"ma250":92.3692},{"date":"2026-08-10","open":89.8,"close":86.24,"high":89.8,"low":85.98,"volume":47852821,"ma5":87.402,"ma20":91.562,"ma60":91.8407,"ma120":90.1341,"ma250":92.4327},{"date":"2026-08-11","open":85.76,"close":86.35,"high":87.59,"low":84.87,"volume":31748746,"ma5":87.562,"ma20":90.7845,"ma60":91.6348,"ma120":90.0934,"ma250":92.5019},{"date":"2026-08-12","open":86.98,"close":86.42,"high":87.2,"low":86,"volume":26869584,"ma5":87.116,"ma20":90.2675,"ma60":91.4375,"ma120":90.0536,"ma250":92.5717},{"date":"2026-08-13","open":87.29,"close":89.63,"high":92.47,"low":87.28,"volume":83568145,"ma5":87.482,"ma20":89.866,"ma60":91.2917,"ma120":90.0557,"ma250":92.6579},{"date":"2026-08-14","open":89.65,"close":89.36,"high":90.76,"low":88.08,"volume":50142174,"ma5":87.6,"ma20":89.9395,"ma60":91.2268,"ma120":90.0327,"ma250":92.738},{"date":"2026-08-17","open":89.5,"close":90.56,"high":90.56,"low":89.16,"volume":43830987,"ma5":88.464,"ma20":89.9155,"ma60":91.1562,"ma120":90.0232,"ma250":92.8233},{"date":"2026-08-18","open":90.03,"close":89.87,"high":90.3,"low":88.26,"volume":41399878,"ma5":89.168,"ma20":89.515,"ma60":91.0465,"ma120":90.0096,"ma250":92.9071},{"date":"2026-08-19","open":87.91,"close":85,"high":87.92,"low":83.79,"volume":53924452,"ma5":88.884,"ma20":88.6575,"ma60":90.891,"ma120":89.9627,"ma250":92.9727},{"date":"2026-08-20","open":85.3,"close":84.34,"high":85.58,"low":83.83,"volume":27149912,"ma5":87.826,"ma20":87.9835,"ma60":90.7802,"ma120":89.8987,"ma250":93.0377},{"date":"2026-08-21","open":83.88,"close":84.11,"high":84.65,"low":83.29,"volume":22044853,"ma5":86.776,"ma20":87.314,"ma60":90.6612,"ma120":89.8314,"ma250":93.1013},{"date":"2026-08-24","open":84.21,"close":82.18,"high":84.5,"low":81.1,"volume":29399854,"ma5":85.1,"ma20":86.586,"ma60":90.5605,"ma120":89.7625,"ma250":93.1535},{"date":"2026-08-25","open":81.25,"close":83.19,"high":83.67,"low":81.07,"volume":20693942,"ma5":83.764,"ma20":86.1405,"ma60":90.5237,"ma120":89.7617,"ma250":93.2074},{"date":"2026-08-26","open":84,"close":84.25,"high":84.65,"low":82.73,"volume":22081797,"ma5":83.614,"ma20":86.021,"ma60":90.4942,"ma120":89.7777,"ma250":93.248},{"date":"2026-08-27","open":85,"close":86.54,"high":87.26,"low":84.9,"volume":38277118,"ma5":84.054,"ma20":86.298,"ma60":90.4978,"ma120":89.7923,"ma250":93.2996},{"date":"2026-08-28","open":86.6,"close":85.82,"high":87.35,"low":85.75,"volume":26450354,"ma5":84.396,"ma20":86.416,"ma60":90.5215,"ma120":89.8059,"ma250":93.3449},{"date":"2026-08-31","open":84.51,"close":88.27,"high":88.69,"low":84.28,"volume":42315120,"ma5":85.614,"ma20":86.645,"ma60":90.6198,"ma120":89.8198,"ma250":93.406},{"date":"2026-09-01","open":88,"close":86.67,"high":88.01,"low":86.53,"volume":27314116,"ma5":86.31,"ma20":86.701,"ma60":90.7558,"ma120":89.8071,"ma250":93.4481},{"date":"2026-09-02","open":85.39,"close":85.29,"high":86.26,"low":84.81,"volume":23219087,"ma5":86.518,"ma20":86.533,"ma60":90.8373,"ma120":89.7841,"ma250":93.488},{"date":"2026-09-03","open":86.18,"close":84.35,"high":86.3,"low":84.3,"volume":20745232,"ma5":86.08,"ma20":86.3605,"ma60":90.8648,"ma120":89.7381,"ma250":93.4941},{"date":"2026-09-04","open":85.16,"close":82.69,"high":85.35,"low":82.14,"volume":33647741,"ma5":85.454,"ma20":86.0565,"ma60":90.8868,"ma120":89.6847,"ma250":93.4604},{"date":"2026-09-07","open":83,"close":83.38,"high":83.56,"low":81.88,"volume":20930739,"ma5":84.476,"ma20":85.9135,"ma60":90.9073,"ma120":89.6451,"ma250":93.4287},{"date":"2026-09-08","open":83.5,"close":82.54,"high":83.78,"low":82.28,"volume":18837940,"ma5":83.65,"ma20":85.723,"ma60":90.8588,"ma120":89.6213,"ma250":93.404},{"date":"2026-09-09","open":83,"close":82.43,"high":83.12,"low":82.08,"volume":14049648,"ma5":83.078,"ma20":85.5235,"ma60":90.8248,"ma120":89.5792,"ma250":93.3637},{"date":"2026-09-10","open":82.1,"close":82.35,"high":82.81,"low":81.7,"volume":12935071,"ma5":82.678,"ma20":85.1595,"ma60":90.7555,"ma120":89.559,"ma250":93.3391},{"date":"2026-09-11","open":81.73,"close":82.25,"high":82.34,"low":80.68,"volume":21622953,"ma5":82.59,"ma20":84.804,"ma60":90.6483,"ma120":89.5464,"ma250":93.2996},{"date":"2026-09-14","open":81.6,"close":81.97,"high":83.1,"low":81.03,"volume":16775846,"ma5":82.308,"ma20":84.3745,"ma60":90.5308,"ma120":89.5663,"ma250":93.2674},{"date":"2026-09-15","open":81.6,"close":82.06,"high":82.58,"low":81.47,"volume":14002587,"ma5":82.212,"ma20":83.984,"ma60":90.4475,"ma120":89.5778,"ma250":93.2475},{"date":"2026-09-16","open":81.95,"close":83.3,"high":83.32,"low":81.58,"volume":20994083,"ma5":82.386,"ma20":83.899,"ma60":90.3537,"ma120":89.5799,"ma250":93.2628},{"date":"2026-09-17","open":82.52,"close":82.68,"high":83.38,"low":82.26,"volume":16960247,"ma5":82.452,"ma20":83.816,"ma60":90.1013,"ma120":89.5859,"ma250":93.2637},{"date":"2026-09-18","open":83.49,"close":84.3,"high":84.38,"low":83.01,"volume":28502218,"ma5":82.862,"ma20":83.8255,"ma60":89.8603,"ma120":89.6098,"ma250":93.265},{"date":"2026-09-21","open":84.62,"close":83.94,"high":84.98,"low":83.58,"volume":20520056,"ma5":83.256,"ma20":83.9135,"ma60":89.6347,"ma120":89.6435,"ma250":93.2762},{"date":"2026-09-22","open":86.9,"close":84.67,"high":87.22,"low":84.35,"volume":34271508,"ma5":83.778,"ma20":83.9875,"ma60":89.2587,"ma120":89.6941,"ma250":93.28},{"date":"2026-09-23","open":84.36,"close":83.5,"high":84.67,"low":83.43,"volume":17228854,"ma5":83.818,"ma20":83.95,"ma60":88.9428,"ma120":89.72,"ma250":93.2456},{"date":"2026-09-24","open":83.11,"close":82.17,"high":83.42,"low":82.1,"volume":12994309,"ma5":83.716,"ma20":83.7315,"ma60":88.7363,"ma120":89.7541,"ma250":93.1824},{"date":"2026-09-28","open":82.2,"close":80.02,"high":82.49,"low":80,"volume":22159757,"ma5":82.86,"ma20":83.4415,"ma60":88.5253,"ma120":89.7718,"ma250":93.0926},{"date":"2026-09-29","open":80.02,"close":80.4,"high":80.74,"low":79.88,"volume":10335208,"ma5":82.152,"ma20":83.048,"ma60":88.2893,"ma120":89.7923,"ma250":92.9683},{"date":"2026-09-30","open":80.7,"close":79.52,"high":80.86,"low":79.25,"volume":13254956,"ma5":81.122,"ma20":82.6905,"ma60":88.0563,"ma120":89.7642,"ma250":92.8524},{"date":"2026-10-08","open":79.8,"close":76.78,"high":80.14,"low":76.2,"volume":22088407,"ma5":79.778,"ma20":82.265,"ma60":87.7002,"ma120":89.7098,"ma250":92.7199},{"date":"2026-10-09","open":76.39,"close":75.37,"high":76.63,"low":72.61,"volume":27381118,"ma5":78.418,"ma20":81.816,"ma60":87.2232,"ma120":89.6271,"ma250":92.594},{"date":"2026-10-12","open":74.84,"close":73.5,"high":75.36,"low":73.12,"volume":16983212,"ma5":77.114,"ma20":81.3565,"ma60":86.6565,"ma120":89.498,"ma250":92.418},{"date":"2026-10-13","open":72.28,"close":72.8,"high":73.4,"low":70.26,"volume":23904636,"ma5":75.594,"ma20":80.8275,"ma60":86.101,"ma120":89.3643,"ma250":92.2503},{"date":"2026-10-14","open":72.67,"close":69.03,"high":72.67,"low":69,"volume":27985267,"ma5":73.496,"ma20":80.152,"ma60":85.5532,"ma120":89.2038,"ma250":92.0562},{"date":"2026-10-15","open":66.5,"close":66.99,"high":67.57,"low":66.11,"volume":29857839,"ma5":71.538,"ma20":79.38,"ma60":85.057,"ma120":89.0204,"ma250":91.8222},{"date":"2026-10-16","open":69.49,"close":70.48,"high":71.57,"low":69.16,"volume":41717790,"ma5":70.56,"ma20":78.7865,"ma60":84.604,"ma120":88.8584,"ma250":91.6223},{"date":"2026-10-19","open":70.38,"close":73.96,"high":74.19,"low":69.87,"volume":41164035,"ma5":70.652,"ma20":78.372,"ma60":84.3718,"ma120":88.7083,"ma250":91.436},{"date":"2026-10-20","open":73.39,"close":74.86,"high":75.8,"low":73.12,"volume":29275779,"ma5":71.064,"ma20":78.0165,"ma60":84.1022,"ma120":88.5872,"ma250":91.2584},{"date":"2026-10-21","open":75.72,"close":75.98,"high":76.5,"low":74.37,"volume":25464502,"ma5":72.454,"ma20":77.7125,"ma60":83.7372,"ma120":88.455,"ma250":91.0697},{"date":"2026-10-22","open":75.85,"close":76.2,"high":76.87,"low":75.3,"volume":28788510,"ma5":74.296,"ma20":77.3575,"ma60":83.3047,"ma120":88.326,"ma250":90.921},{"date":"2026-10-23","open":75,"close":78.11,"high":78.48,"low":73.29,"volume":39357572,"ma5":75.822,"ma20":77.129,"ma60":82.9762,"ma120":88.2039,"ma250":90.7748},{"date":"2026-10-26","open":78.32,"close":77.85,"high":78.86,"low":76.96,"volume":24454396,"ma5":76.6,"ma20":76.8065,"ma60":82.6487,"ma120":88.0673,"ma250":90.6642},{"date":"2026-10-27","open":77.8,"close":73.89,"high":77.99,"low":73.88,"volume":26196435,"ma5":76.406,"ma20":76.304,"ma60":82.2678,"ma120":87.9256,"ma250":90.5184},{"date":"2026-10-28","open":77.54,"close":77.2,"high":77.54,"low":74.82,"volume":27776687,"ma5":76.65,"ma20":75.9305,"ma60":82.0195,"ma120":87.8154,"ma250":90.3969},{"date":"2026-10-29","open":77.77,"close":75.36,"high":77.92,"low":74.8,"volume":21719031,"ma5":76.482,"ma20":75.5235,"ma60":81.8315,"ma120":87.6688,"ma250":90.2793},{"date":"2026-10-30","open":74.61,"close":71.29,"high":75.53,"low":71.18,"volume":29694974,"ma5":75.118,"ma20":74.9795,"ma60":81.6697,"ma120":87.4312,"ma250":90.1447},{"date":"2026-11-02","open":72.8,"close":73.18,"high":73.97,"low":71.42,"volume":24384714,"ma5":74.184,"ma20":74.6375,"ma60":81.4983,"ma120":87.2181,"ma250":90.0046},{"date":"2026-11-03","open":73.37,"close":74.2,"high":75.2,"low":72.18,"volume":24672861,"ma5":74.246,"ma20":74.3275,"ma60":81.3402,"ma120":87.0339,"ma250":89.8628},{"date":"2026-11-04","open":74,"close":78.94,"high":79.01,"low":73.5,"volume":36113201,"ma5":74.594,"ma20":74.2985,"ma60":81.23,"ma120":86.858,"ma250":89.7483},{"date":"2026-11-05","open":77.99,"close":78.88,"high":79.68,"low":77.8,"volume":29167855,"ma5":75.298,"ma20":74.4035,"ma60":81.0672,"ma120":86.7035,"ma250":89.6081},{"date":"2026-11-06","open":76.15,"close":77.4,"high":78.85,"low":75.72,"volume":22962367,"ma5":76.52,"ma20":74.505,"ma60":80.8938,"ma120":86.5093,"ma250":89.4577},{"date":"2026-11-09","open":78.68,"close":78.75,"high":79.8,"low":77.55,"volume":23649285,"ma5":77.634,"ma20":74.7675,"ma60":80.7268,"ma120":86.3523,"ma250":89.3187},{"date":"2026-11-10","open":80.17,"close":78.6,"high":80.32,"low":78.35,"volume":15220297,"ma5":78.514,"ma20":75.0575,"ma60":80.5995,"ma120":86.2201,"ma250":89.1758},{"date":"2026-11-11","open":78,"close":79.26,"high":79.56,"low":77.88,"volume":16996213,"ma5":78.578,"ma20":75.569,"ma60":80.4813,"ma120":86.0581,"ma250":89.0502},{"date":"2026-11-12","open":79,"close":80.02,"high":82.86,"low":78.89,"volume":34814149,"ma5":78.806,"ma20":76.2205,"ma60":80.3747,"ma120":85.9061,"ma250":88.9445}],"last":{"date":"2026-11-12","open":79,"close":80.02,"high":82.86,"low":78.89,"volume":34814149,"ma5":78.806,"ma20":76.2205,"ma60":80.3747,"ma120":85.9061,"ma250":88.9445},"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-05","stock":102.52219,"index":101.89657},{"date":"2026-01-06","stock":104.47221,"index":103.47197},{"date":"2026-01-07","stock":104.08688,"index":103.16916},{"date":"2026-01-08","stock":108.59411,"index":102.32638},{"date":"2026-01-09","stock":108.99113,"index":102.78578},{"date":"2026-01-12","stock":112.08547,"index":103.45534},{"date":"2026-01-13","stock":106.8426,"index":102.83135},{"date":"2026-01-14","stock":109.09622,"index":102.41882},{"date":"2026-01-15","stock":108.72256,"index":102.62401},{"date":"2026-01-16","stock":109.1546,"index":102.20154},{"date":"2026-01-19","stock":110.04204,"index":102.25748},{"date":"2026-01-20","stock":107.26296,"index":101.92098},{"date":"2026-01-21","stock":114.70107,"index":102.01147},{"date":"2026-01-22","stock":113.20645,"index":102.0253},{"date":"2026-01-23","stock":111.99206,"index":101.56719},{"date":"2026-01-26","stock":108.86268,"index":101.66352},{"date":"2026-01-27","stock":108.33723,"index":101.63609},{"date":"2026-01-28","stock":106.91266,"index":101.90175},{"date":"2026-01-29","stock":104.63568,"index":102.67671},{"date":"2026-01-30","stock":104.82251,"index":101.65013},{"date":"2026-02-02","stock":101.78655,"index":99.4825},{"date":"2026-02-03","stock":102.4638,"index":100.65163},{"date":"2026-02-04","stock":100.68893,"index":101.48468},{"date":"2026-02-05","stock":99.71976,"index":100.87431},{"date":"2026-02-06","stock":101.34283,"index":100.29504},{"date":"2026-02-09","stock":106.52732,"index":101.92486},{"date":"2026-02-10","stock":106.49229,"index":102.03804},{"date":"2026-02-11","stock":104.36712,"index":101.81169},{"date":"2026-02-12","stock":107.56656,"index":101.93609},{"date":"2026-02-13","stock":107.07613,"index":100.65811},{"date":"2026-02-24","stock":106.8426,"index":101.67605},{"date":"2026-02-25","stock":105.81504,"index":102.28837},{"date":"2026-02-26","stock":107.46147,"index":102.09355},{"date":"2026-02-27","stock":107.63662,"index":101.74322},{"date":"2026-03-02","stock":105.61653,"index":102.13243},{"date":"2026-03-03","stock":97.24428,"index":100.5607},{"date":"2026-03-04","stock":96.13498,"index":99.40993},{"date":"2026-03-05","stock":99.00747,"index":100.38337},{"date":"2026-03-06","stock":98.30687,"index":100.65876},{"date":"2026-03-09","stock":101.13265,"index":99.68725},{"date":"2026-03-10","stock":102.97758,"index":100.96805},{"date":"2026-03-11","stock":102.81411,"index":101.61039},{"date":"2026-03-12","stock":104.93928,"index":101.24451},{"date":"2026-03-13","stock":104.04017,"index":100.84666},{"date":"2026-03-16","stock":102.90752,"index":100.89893},{"date":"2026-03-17","stock":99.70808,"index":100.16199},{"date":"2026-03-18","stock":102.16021,"index":100.61318},{"date":"2026-03-19","stock":98.98412,"index":98.99156},{"date":"2026-03-20","stock":97.80476,"index":98.64102},{"date":"2026-03-23","stock":92.92387,"index":95.4224},{"date":"2026-03-24","stock":94.20831,"index":96.64747},{"date":"2026-03-25","stock":96.97571,"index":98.00278},{"date":"2026-03-26","stock":95.70294,"index":96.70816},{"date":"2026-03-27","stock":95.08407,"index":97.24899},{"date":"2026-03-30","stock":93.29752,"index":97.01962},{"date":"2026-03-31","stock":91.77954,"index":96.11464},{"date":"2026-04-01","stock":93.86969,"index":97.75656},{"date":"2026-04-02","stock":91.17235,"index":96.73797},{"date":"2026-04-03","stock":90.95049,"index":95.91463},{"date":"2026-04-07","stock":91.00887,"index":95.91096},{"date":"2026-04-08","stock":96.80056,"index":99.25744},{"date":"2026-04-09","stock":97.26763,"index":98.62374},{"date":"2026-04-10","stock":99.60299,"index":100.1432},{"date":"2026-04-13","stock":103.91172,"index":100.35011},{"date":"2026-04-14","stock":103.74825,"index":101.54084},{"date":"2026-04-15","stock":103.09435,"index":101.19462},{"date":"2026-04-16","stock":103.91172,"index":102.30392},{"date":"2026-04-17","stock":104.99766,"index":102.13243},{"date":"2026-04-20","stock":107.39141,"index":102.75382},{"date":"2026-04-21","stock":104.39047,"index":102.9819},{"date":"2026-04-22","stock":107.23961,"index":103.66506},{"date":"2026-04-23","stock":107.05278,"index":103.3778},{"date":"2026-04-24","stock":108.31387,"index":103.01149},{"date":"2026-04-27","stock":110.04204,"index":103.04561},{"date":"2026-04-28","stock":106.14199,"index":102.77045},{"date":"2026-04-29","stock":105.5815,"index":103.89659},{"date":"2026-04-30","stock":108.54741,"index":103.83094},{"date":"2026-05-06","stock":116.53433,"index":105.33808},{"date":"2026-05-07","stock":115.30827,"index":105.84392},{"date":"2026-05-08","stock":112.44745,"index":105.2262},{"date":"2026-05-11","stock":116.82625,"index":106.95257},{"date":"2026-05-12","stock":113.75525,"index":106.87072},{"date":"2026-05-13","stock":117.59692,"index":107.95691},{"date":"2026-05-14","stock":113.95376,"index":106.14824},{"date":"2026-05-15","stock":110.29893,"index":104.96011},{"date":"2026-05-18","stock":115.24988,"index":104.39703},{"date":"2026-05-19","stock":114.7361,"index":104.81518},{"date":"2026-05-20","stock":114.87623,"index":104.7681},{"date":"2026-05-21","stock":108.88603,"index":103.30803},{"date":"2026-05-22","stock":110.69594,"index":104.64714},{"date":"2026-05-25","stock":112.62261,"index":106.29943},{"date":"2026-05-26","stock":110.14713,"index":106.8664},{"date":"2026-05-27","stock":106.24708,"index":106.00937},{"date":"2026-05-28","stock":106.55068,"index":106.13982},{"date":"2026-05-29","stock":103.01261,"index":105.66271},{"date":"2026-06-01","stock":99.71976,"index":104.629},{"date":"2026-06-02","stock":100.44372,"index":106.14738},{"date":"2026-06-03","stock":100.79402,"index":106.67114},{"date":"2026-06-04","stock":98.55208,"index":105.9355},{"date":"2026-06-05","stock":96.18169,"index":104.0385},{"date":"2026-06-08","stock":91.67445,"index":101.8078},{"date":"2026-06-09","stock":93.88136,"index":103.71214},{"date":"2026-06-10","stock":96.56702,"index":102.56267},{"date":"2026-06-11","stock":95.01401,"index":101.99722},{"date":"2026-06-12","stock":95.9248,"index":103.18319},{"date":"2026-06-15","stock":99.77814,"index":105.65385},{"date":"2026-06-16","stock":98.63382,"index":105.4923},{"date":"2026-06-17","stock":101.01588,"index":106.51088},{"date":"2026-06-18","stock":103.54974,"index":106.7314},{"date":"2026-06-22","stock":103.94675,"index":109.28133},{"date":"2026-06-23","stock":101.6581,"index":106.2517},{"date":"2026-06-24","stock":103.84166,"index":106.76207},{"date":"2026-06-25","stock":114.22233,"index":108.42689},{"date":"2026-06-26","stock":115.31994,"index":105.1465},{"date":"2026-06-29","stock":113.82532,"index":106.41434},{"date":"2026-06-30","stock":125.21018,"index":107.54848},{"date":"2026-07-01","stock":119.62868,"index":107.10679},{"date":"2026-07-02","stock":110.41569,"index":103.93871},{"date":"2026-07-03","stock":108.22046,"index":104.58386},{"date":"2026-07-06","stock":110.41569,"index":104.58019},{"date":"2026-07-07","stock":109.17795,"index":103.50588},{"date":"2026-07-08","stock":114.60766,"index":102.71256},{"date":"2026-07-09","stock":121.4269,"index":105.32124},{"date":"2026-07-10","stock":125.52546,"index":103.25814},{"date":"2026-07-13","stock":123.92574,"index":101.41341},{"date":"2026-07-14","stock":118.98645,"index":103.59745},{"date":"2026-07-15","stock":112.98459,"index":103.38752},{"date":"2026-07-16","stock":114.0355,"index":101.47928},{"date":"2026-07-17","stock":102.62728,"index":97.822},{"date":"2026-07-20","stock":106.30546,"index":99.31705},{"date":"2026-07-21","stock":114.29239,"index":102.36051},{"date":"2026-07-22","stock":119.27837,"index":101.88555},{"date":"2026-07-23","stock":114.22233,"index":102.11795},{"date":"2026-07-24","stock":113.84867,"index":100.41577},{"date":"2026-07-27","stock":112.96123,"index":101.56568},{"date":"2026-07-28","stock":107.5432,"index":98.69502},{"date":"2026-07-29","stock":101.16768,"index":99.35895},{"date":"2026-07-30","stock":94.58197,"index":98.26736},{"date":"2026-07-31","stock":97.45446,"index":99.09848},{"date":"2026-08-03","stock":97.72303,"index":98.12611},{"date":"2026-08-04","stock":99.89491,"index":99.37343},{"date":"2026-08-05","stock":103.51471,"index":100.6093},{"date":"2026-08-06","stock":102.52219,"index":100.46156},{"date":"2026-08-07","stock":103.65483,"index":101.39311},{"date":"2026-08-10","stock":100.70061,"index":101.55682},{"date":"2026-08-11","stock":100.82905,"index":100.73111},{"date":"2026-08-12","stock":100.91079,"index":101.31708},{"date":"2026-08-13","stock":104.65904,"index":100.73457},{"date":"2026-08-14","stock":104.34376,"index":100.77625},{"date":"2026-08-17","stock":105.74498,"index":102.4009},{"date":"2026-08-18","stock":104.93928,"index":102.07065},{"date":"2026-08-19","stock":99.25269,"index":99.10928},{"date":"2026-08-20","stock":98.48202,"index":99.19675},{"date":"2026-08-21","stock":98.21345,"index":99.76155},{"date":"2026-08-24","stock":95.95983,"index":98.557},{"date":"2026-08-25","stock":97.13919,"index":98.31726},{"date":"2026-08-26","stock":98.37693,"index":99.15442},{"date":"2026-08-27","stock":101.05091,"index":100.00734},{"date":"2026-08-28","stock":100.21018,"index":99.55161},{"date":"2026-08-31","stock":103.07099,"index":99.89525},{"date":"2026-09-01","stock":101.20271,"index":99.60043},{"date":"2026-09-02","stock":99.59131,"index":98.22935},{"date":"2026-09-03","stock":98.49369,"index":98.32914},{"date":"2026-09-04","stock":96.55535,"index":98.23129},{"date":"2026-09-07","stock":97.36105,"index":98.81381},{"date":"2026-09-08","stock":96.3802,"index":98.46218},{"date":"2026-09-09","stock":96.25175,"index":98.76154},{"date":"2026-09-10","stock":96.15834,"index":98.23864},{"date":"2026-09-11","stock":96.04157,"index":97.41293},{"date":"2026-09-14","stock":95.71462,"index":96.76324},{"date":"2026-09-15","stock":95.81971,"index":96.11442},{"date":"2026-09-16","stock":97.26763,"index":96.76734},{"date":"2026-09-17","stock":96.54367,"index":96.333},{"date":"2026-09-18","stock":98.43531,"index":97.3531},{"date":"2026-09-21","stock":98.01495,"index":98.04814},{"date":"2026-09-22","stock":98.86735,"index":98.15656},{"date":"2026-09-23","stock":97.50117,"index":97.56671},{"date":"2026-09-24","stock":95.94816,"index":95.879},{"date":"2026-09-28","stock":93.43765,"index":93.75413},{"date":"2026-09-29","stock":93.88136,"index":93.85024},{"date":"2026-09-30","stock":92.85381,"index":94.11828},{"date":"2026-10-08","stock":89.65437,"index":93.09581},{"date":"2026-10-09","stock":88.00794,"index":93.24635},{"date":"2026-10-12","stock":85.82438,"index":92.61416},{"date":"2026-10-13","stock":85.00701,"index":92.3485},{"date":"2026-10-14","stock":80.60486,"index":91.09578},{"date":"2026-10-15","stock":78.22279,"index":89.97978},{"date":"2026-10-16","stock":82.29799,"index":90.07914},{"date":"2026-10-19","stock":86.36151,"index":90.1638},{"date":"2026-10-20","stock":87.41242,"index":89.67956},{"date":"2026-10-21","stock":88.72022,"index":88.81173},{"date":"2026-10-22","stock":88.97711,"index":87.17824},{"date":"2026-10-23","stock":91.20738,"index":88.66918},{"date":"2026-10-26","stock":90.90378,"index":88.63052},{"date":"2026-10-27","stock":86.27978,"index":87.46442},{"date":"2026-10-28","stock":90.14479,"index":88.20568},{"date":"2026-10-29","stock":87.99626,"index":87.29789},{"date":"2026-10-30","stock":83.24381,"index":86.08103},{"date":"2026-11-02","stock":85.45072,"index":86.75966},{"date":"2026-11-03","stock":86.64176,"index":86.58579},{"date":"2026-11-04","stock":92.17655,"index":88.58301},{"date":"2026-11-05","stock":92.10649,"index":88.8437},{"date":"2026-11-06","stock":90.37833,"index":87.56658},{"date":"2026-11-09","stock":91.95469,"index":87.6061},{"date":"2026-11-10","stock":91.77954,"index":87.6709},{"date":"2026-11-11","stock":92.55021,"index":88.02943},{"date":"2026-11-12","stock":93.43765,"index":87.34303}],"metrics":{"change":0.958869543275287,"fiveDay":1.4452332657200806,"ytd":-6.562349999999995,"indexYtd":-12.656970000000001,"volumeRatio":1.2464020315342481,"low20":69.16,"high20":82.86,"low60":66.11,"high60":92.47,"low120":66.11,"high120":113},"levels":[[69.16,"69.16 近月低位"],[76.22,"76.22 二十日线"],[82.86,"82.86 近月高位"]],"charts":[{"id":"mix","title":"投资收益与整机业务分别看","type":"bars","unit":"亿元人民币","categories":["投资收益","其中权益法收益","利润总额"],"series":[{"name":"上年前三季","values":[5.46,5.47,10.54]},{"name":"本年前三季","values":[7.17,6.92,19.57]}]},{"id":"unit","title":"海光持股与曙光自身市值","type":"bars","unit":"亿元人民币","categories":["持有海光的公开报价","曙光的总市值"],"series":[{"name":"按11月12日收盘估算","values":[1315.20263,1170.1086964606]}]},{"id":"industry","title":"项目备货与客户预付款的变化","type":"bars","unit":"亿元人民币","categories":["新增存货","新增合同负债","新增应收账款"],"series":[{"name":"较年初","values":[45.38,14.76,-2.82]}]},{"id":"event","title":"转债的转换价格与当期股价","type":"bars","unit":"元 / 股","categories":["曙光收盘","调整前转股价","11月13日起"],"series":[{"name":"人民币元 / 股","values":[80.02,108.89,108.93]}]},{"id":"quarterly","title":"七个季度的单季收入","type":"lines","unit":"亿元人民币","categories":["25Q1","25Q2","25Q3","25Q4","26Q1","26Q2","26Q3"],"series":[{"name":"合并营业收入","values":[25.86,32.64,29.7,61.43,31.99,42.66,47.73]}]},{"id":"profit","title":"扣除非经常性损益，七个季度各赚多少","type":"bars","unit":"亿元人民币","categories":["25Q1","25Q2","25Q3","25Q4","26Q1","26Q2","26Q3"],"series":[{"name":"归母净利","values":[1.86,5.42,2.37,12.1,2.28,7.44,7.53]},{"name":"扣非归母净利","values":[1.07,4.62,1.89,10.8,1.64,6.8,7.09]}]},{"id":"gross","title":"毛利、研发费用和最终留下的利润","type":"bars","unit":"亿元人民币","categories":["毛利","研发费用","扣非归母净利"],"series":[{"name":"2025年前三季","values":[21.57,9.74,7.57]},{"name":"2026年前三季","values":[33.36,14.05,15.53]}]},{"id":"cash","title":"经营回款能否覆盖长期资产投入","type":"bars","unit":"亿元人民币","categories":["经营现金流净额","购建长期资产","两者之差"],"series":[{"name":"2025年前三季","values":[-12.96,6,-18.96]},{"name":"2026年前三季","values":[2.66,12.08,-9.42]}]},{"id":"capital","title":"营运资金落在哪些科目","type":"bars","unit":"亿元人民币","categories":["应收账款","存货","合同负债"],"series":[{"name":"2025年末","values":[27.55,35.33,12.79]},{"name":"2026年9月末","values":[24.74,80.71,27.55]}]},{"id":"hurdle","title":"以今天的收盘价，反推市场需要的正常化每股收益","type":"bars","unit":"元 / 股","categories":["20倍 PE","35倍 PE","50倍 PE"],"series":[{"name":"正常化每股收益","values":[4,2.29,1.6]}]}],"sources":[{"title":"中科曙光 · 2026年第三季度报告","url":"https://static.cninfo.com.cn/finalpage/2026-10-28/1225631343.PDF","note":"最新单季、前三季财务和营运资金数据。"},{"title":"中科曙光 · 2026年半年度报告","url":"https://static.cninfo.com.cn/finalpage/2026-08-26/1225507613.PDF","note":"上半年分项业务、财务附注与行业讨论。"},{"title":"中科曙光 · 2025年年度报告","url":"https://static.cninfo.com.cn/finalpage/2026-04-15/1225104563.PDF","note":"上年财务、季节性及分季度摘要。"},{"title":"中科曙光 · 2026年第一季度报告","url":"https://static.cninfo.com.cn/finalpage/2026-04-25/1225181297.PDF","note":"第一季度数据，用于拆解季度走势。"},{"title":"Yahoo Finance · 历史日线","url":"https://query1.finance.yahoo.com/v8/finance/chart/603019.SS?period1=1735689600&period2=1794528000&interval=1d&events=splits","note":"股价和成交量截至11月12日收盘，拆股调整，现金分红未计入。"},{"title":"新浪财经 · 当日收盘核验","url":"https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sh603019&scale=240&ma=no&datalen=15","note":"第二来源核对11月12日收盘价，原行情页面可能随时间更新。"},{"title":"沪深300 · 历史价格指数","url":"https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh000300,day,2025-01-01,2026-11-12,640,qfq","note":"用与个股相同的起点计算价格表现。"},{"title":"海光信息三季报股东表","url":"https://static.cninfo.com.cn/finalpage/2026-10-20/1225611145.PDF","note":"曙光持有海光6.499亿股。"},{"title":"换股事项终止","url":"https://static.cninfo.com.cn/finalpage/2025-12-10/1224863806.PDF","note":"两家公司的换股交易已终止。"},{"title":"中科星云参股进展","url":"https://static.cninfo.com.cn/finalpage/2026-11-04/1225656162.PDF","note":"曙光及控股子公司合计出资。"},{"title":"可转债转股价格调整","url":"https://static.cninfo.com.cn/finalpage/2026-11-10/1225663899.PDF","note":"股本变动、转股期间和调整后价格。"},{"title":"海光信息同期行情","url":"https://query1.finance.yahoo.com/v8/finance/chart/688041.SS?period1=1735689600&period2=1794528000&interval=1d&events=splits","note":"与曙光使用同日收盘价计算持股报价。"}],"financials":{"quarters":{"revenue":[25.86233304,32.63727713,29.70259206,61.43424134,31.99430493,42.66379658,47.7268002],"net":[1.86472838,5.42187978,2.37452752,12.10179297,2.27843919,7.43545529,7.53175457],"core":[1.07067134,4.61519323,1.88746235,10.8036548,1.64129861,6.79932488,7.08657504]},"nineMonths":[122.38490171,17.24564905,15.52719853],"financials":{"revenue":[122.38490171,88.20220223],"cost":[89.02763667,66.63379933],"rd":[14.04859921,9.73892715],"ar":[24.73815495,27.55472785],"inv":[80.71344809,35.33234183],"adv":[27.54538943,12.78951413],"ocf":[2.6607899,-12.95679559],"capex":[12.07748755,6.00419796],"shares":[14.63115784,14.63115784]}},"shares":1463115784,"units":{"stock":"元/股，成交量为股。","charts":"各图单列单位。","financials":"金额为亿元人民币，shares为亿股。累计损益与现金流比上年同期，资产负债项目比上年末。"}}