{ "company": "传音控股", "symbol": "688036.SH", "code": "sh688036", "shares": 1237832845, "sector": "海外消费电子", "annual": [ { "period": "2023", "revenue": 622.948767992, "net": 55.3704517931 }, { "period": "2024", "revenue": 687.152788195, "net": 55.489504673999996 }, { "period": "2025", "revenue": 655.9123600716, "net": 25.80636983 } ], "quarters": [ { "period": "25 Q1", "revenue": 130.038288043, "net": 4.9008653787, "core": 3.4321351133999998 }, { "period": "25 Q2", "revenue": 160.7358976134, "net": 7.2271991202, "core": 5.540624503099999 }, { "period": "25 Q3", "revenue": 204.6569847634, "net": 9.3515425847, "core": 8.335982901 }, { "period": "25 Q4", "revenue": 160.4811896518, "net": 4.3267627464, "core": 2.4081743808000002 }, { "period": "26 Q1", "revenue": 162.0010962919, "net": 7.0035772549, "core": 6.190608, "margin": 22.004668511852778 }, { "period": "26 Q2", "revenue": 192.31323509009994, "net": 10.7304906272, "core": 8.6125046453, "margin": 23.159729863955036 }, { "period": "26 Q3", "revenue": 148.48670943810006, "net": 8.565649175799999, "core": 4.358172354700001, "margin": 22.655119934436662 } ], "facts": { "net9m": 26.2997170579, "core9m": 19.161285, "revenue9m": 502.8010408201, "net2025": 25.80636983, "net9m2025": 21.4796070836, "core2025": 19.7169168983, "core9m2025": 17.3087425175, "equity": 210.473831, "ocf": -98.7315933092, "capex": 6.4145977824, "dividend": 1.7, "netTTM": 30.626479804300004, "priceEquivalentCap": 796.5454357575, "pe": 26.008390152813572, "pb": 3.784534314660239, "coreTTM": 21.569459380799998, "peCore": 36.92931851906047 }, "levels": [ [ 53, "53.00 近期低点" ], [ 59.7, "59.70 突破日低点" ], [ 65.59, "65.59 近期高点" ] ], "scenarios": [ { "name": "压力", "profit": [ 15, 22 ], "pe": [ 14, 17 ], "prices": [ 16.96513393131041, 30.214095668143305 ] }, { "name": "基准", "profit": [ 28, 36 ], "pe": [ 18, 22 ], "prices": [ 40.716321435144984, 63.982790826656405 ] }, { "name": "改善", "profit": [ 42, 50 ], "pe": [ 23, 26 ], "prices": [ 78.03961608402788, 105.02225767001683 ] } ], "profitLabel": "2027扣非归母净利润", "calc": [ 10, 60, 32, 12, 30, 20 ], "charts": [ { "id": "business", "title": "毛利率改善，仍抵不过单季规模收缩", "unit": "2026单季 / %", "type": "lines", "categories": [ "Q1", "Q2", "Q3" ], "series": [ { "name": "综合毛利率", "values": [ 22.004668511852778, 23.159729863955036, 22.655119934436662 ] } ] }, { "id": "growth", "title": "三季度的经营压力，超过净利润表面跌幅", "unit": "2026 Q3同比 / %", "type": "bars", "categories": [ "营业收入", "归母净利润", "扣非归母利润" ], "series": [ { "name": "同比变化", "values": [ -27.45, -8.4, -47.72 ] } ] }, { "id": "quality", "title": "三季度归母利润，接近一半来自非经常项目", "unit": "2026 Q3 / 亿元", "type": "bars", "categories": [ "归母净利润", "扣非归母净利润", "非经常损益净额" ], "series": [ { "name": "金额", "values": [ 8.565649175799999, 4.358172354700001, 4.207476821099999 ] } ] }, { "id": "cash", "title": "三个季度均在消耗经营现金", "unit": "2026单季 / 亿元", "type": "bars", "categories": [ "Q1", "Q2", "Q3" ], "series": [ { "name": "经营现金流", "values": [ -40.9394987919, -17.673334539099997, -40.118759978199996 ] } ] }, { "id": "balance", "title": "库存比去年末高，但已从半年末回落", "unit": "亿元 · 时点余额", "type": "bars", "categories": [ "存货", "应收账款", "应付账款" ], "series": [ { "name": "2025年末", "values": [ 89.0289804855, 37.2626732736, 118.1898571809 ] }, { "name": "2026年9月末", "values": [ 173.1912331449, 44.9048109772, 93.0934245205 ] } ] }, { "id": "inventory", "title": "库存拐点出现，现金拐点尚未出现", "unit": "存货账面价值 / 亿元", "type": "lines", "categories": [ "2025末", "2026 Q1", "2026 H1", "2026 Q3" ], "series": [ { "name": "期末存货", "values": [ 89.0289804855, 142.2040492562, 189.3529588372, 173.1912331449 ] } ] }, { "id": "dilution", "title": "港股融资带来现金，也重设每股利润分母", "unit": "亿股 · 不是盈利增量", "type": "bars", "categories": [ "发行前", "H股基础发行后", "绿鞋全额假设" ], "series": [ { "name": "总股本", "values": [ 11.51184545, 12.37832845, 12.50830045 ] } ] } ], "slug": "transsion", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 10:00 Asia/Shanghai", "stock": [ { "date": "2025-01-02", "open": 90.96, "close": 89.02, "high": 93.93, "low": 88.52, "volume": 7156565, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 88.5, "close": 86.19, "high": 89.88, "low": 85.39, "volume": 6642766, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 85.4, "close": 82.67, "high": 86.5, "low": 82.01, "volume": 7343399, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 83.51, "close": 84.56, "high": 86.19, "low": 82.53, "volume": 5932214, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 83.93, "close": 83.49, "high": 85.13, "low": 82, "volume": 5391469, "ma5": 85.186, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 83.68, "close": 84.35, "high": 86.44, "low": 83.37, "volume": 4371982, "ma5": 84.252, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 84.55, "close": 83.9, "high": 86.3, "low": 82, "volume": 5496981, "ma5": 83.79400000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 83.9, "close": 84.31, "high": 85.48, "low": 83.19, "volume": 3683504, "ma5": 84.122, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 84.63, "close": 88.97, "high": 89.18, "low": 83.3, "volume": 6756063, "ma5": 85.00399999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 88.74, "close": 86.31, "high": 89.5, "low": 86.2, "volume": 4382862, "ma5": 85.568, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 86.9, "close": 87.8, "high": 88.97, "low": 85.9, "volume": 4243451, "ma5": 86.25800000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 87.37, "close": 91.38, "high": 93.68, "low": 87, "volume": 8059166, "ma5": 87.754, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 91.3, "close": 93.21, "high": 94.94, "low": 89.94, "volume": 9174162, "ma5": 89.53399999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 93.89, "close": 94.3, "high": 94.58, "low": 91.41, "volume": 7697393, "ma5": 90.6, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 94.5, "close": 93.83, "high": 95.31, "low": 92.51, "volume": 4170592, "ma5": 92.104, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 94, "close": 90.79, "high": 94.1, "low": 90, "volume": 7167623, "ma5": 92.702, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 90.98, "close": 95.1, "high": 95.15, "low": 90.38, "volume": 7259586, "ma5": 93.446, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 95.1, "close": 96.39, "high": 97.9, "low": 94.5, "volume": 6643873, "ma5": 94.082, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 100.45, "close": 103.51, "high": 104.15, "low": 97.26, "volume": 15514062, "ma5": 95.924, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 102, "close": 104.4, "high": 109.51, "low": 101.4, "volume": 11990407, "ma5": 98.03799999999998, "ma20": 90.22399999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 103.79, "close": 102.99, "high": 107.68, "low": 101.5, "volume": 10388634, "ma5": 100.478, "ma20": 90.92249999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 102.02, "close": 103.07, "high": 104.01, "low": 100.5, "volume": 10247920, "ma5": 102.072, "ma20": 91.7665, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 102.55, "close": 99.01, "high": 103.66, "low": 98.7, "volume": 9958569, "ma5": 102.596, "ma20": 92.5835, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 99.32, "close": 100.79, "high": 100.81, "low": 96.74, "volume": 7848118, "ma5": 102.05199999999999, "ma20": 93.39500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 100.09, "close": 96.55, "high": 102.22, "low": 96.01, "volume": 8263495, "ma5": 100.482, "ma20": 94.048, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 96.55, "close": 97.07, "high": 97.9, "low": 95.8, "volume": 5624767, "ma5": 99.298, "ma20": 94.684, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 98, "close": 98.05, "high": 101.48, "low": 97.4, "volume": 10336133, "ma5": 98.29400000000001, "ma20": 95.3915, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 97.95, "close": 94.8, "high": 97.95, "low": 94.37, "volume": 7205546, "ma5": 97.452, "ma20": 95.91599999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 94.3, "close": 92.93, "high": 95.39, "low": 92, "volume": 11926734, "ma5": 95.88000000000001, "ma20": 96.11399999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 92.94, "close": 93.5, "high": 94.46, "low": 91.44, "volume": 5976678, "ma5": 95.27000000000001, "ma20": 96.47349999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 93.71, "close": 96.51, "high": 97, "low": 93.3, "volume": 11978836, "ma5": 95.15799999999999, "ma20": 96.90899999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 95.94, "close": 95.39, "high": 96.8, "low": 94.05, "volume": 6977645, "ma5": 94.626, "ma20": 97.1095, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 93.8, "close": 93.97, "high": 95.57, "low": 92.21, "volume": 7021208, "ma5": 94.46, "ma20": 97.1475, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 95.5, "close": 93.71, "high": 98.16, "low": 93.1, "volume": 13270976, "ma5": 94.616, "ma20": 97.118, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 93.51, "close": 90.46, "high": 94.49, "low": 89.79, "volume": 11834262, "ma5": 94.008, "ma20": 96.9495, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 89.8, "close": 88.69, "high": 91, "low": 88.33, "volume": 8376370, "ma5": 92.44399999999999, "ma20": 96.84450000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 88.69, "close": 90.65, "high": 91.64, "low": 88.16, "volume": 9077239, "ma5": 91.49600000000001, "ma20": 96.62200000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 90.65, "close": 92.83, "high": 93.37, "low": 90.18, "volume": 9480781, "ma5": 91.268, "ma20": 96.444, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 92.9, "close": 91.12, "high": 92.99, "low": 90.58, "volume": 6105505, "ma5": 90.74999999999999, "ma20": 95.82450000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 91.69, "close": 94.68, "high": 96.8, "low": 89.81, "volume": 14032031, "ma5": 91.59400000000001, "ma20": 95.33850000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 94.7, "close": 99.58, "high": 100.14, "low": 94.2, "volume": 15702395, "ma5": 93.772, "ma20": 95.16800000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 98.77, "close": 97.22, "high": 98.77, "low": 95.81, "volume": 7723418, "ma5": 95.08599999999998, "ma20": 94.87550000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 96.3, "close": 94.47, "high": 96.3, "low": 93.38, "volume": 7768345, "ma5": 95.41400000000002, "ma20": 94.6485, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 94.47, "close": 94.3, "high": 94.93, "low": 92.6, "volume": 5594427, "ma5": 96.05000000000001, "ma20": 94.324, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 94.25, "close": 93.85, "high": 96.3, "low": 93.37, "volume": 6197486, "ma5": 95.88399999999999, "ma20": 94.18900000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 93.63, "close": 94.68, "high": 95.3, "low": 93.01, "volume": 6624708, "ma5": 94.90400000000001, "ma20": 94.0695, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 94.68, "close": 93.35, "high": 95.49, "low": 92.21, "volume": 7100686, "ma5": 94.13, "ma20": 93.83449999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 92.72, "close": 93.35, "high": 93.88, "low": 92.33, "volume": 5123677, "ma5": 93.90599999999999, "ma20": 93.76199999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 92.73, "close": 92.28, "high": 93.09, "low": 91.3, "volume": 5294100, "ma5": 93.502, "ma20": 93.72949999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 92, "close": 90.5, "high": 92.6, "low": 90.5, "volume": 6260697, "ma5": 92.832, "ma20": 93.57949999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 90.53, "close": 89.29, "high": 90.99, "low": 88.72, "volume": 5054371, "ma5": 91.754, "ma20": 93.21849999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 89.3, "close": 89.47, "high": 90.5, "low": 87.92, "volume": 4179433, "ma5": 90.978, "ma20": 92.92249999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 89.45, "close": 87.8, "high": 89.54, "low": 86.95, "volume": 4508808, "ma5": 89.868, "ma20": 92.614, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 87.75, "close": 87.5, "high": 88.4, "low": 87.42, "volume": 3083346, "ma5": 88.912, "ma20": 92.30349999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 87.4, "close": 88.09, "high": 88.46, "low": 86.11, "volume": 4299608, "ma5": 88.42999999999999, "ma20": 92.18499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 88.16, "close": 87.6, "high": 88.7, "low": 87.24, "volume": 3324163, "ma5": 88.09200000000001, "ma20": 92.13049999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 86.98, "close": 86.65, "high": 87.71, "low": 85.12, "volume": 4765345, "ma5": 87.52799999999999, "ma20": 91.9305, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 86.61, "close": 83.41, "high": 86.94, "low": 83, "volume": 8666456, "ma5": 86.65, "ma20": 91.4595, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 83.49, "close": 83.73, "high": 84.5, "low": 82.72, "volume": 6166171, "ma5": 85.896, "ma20": 91.09, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 83.01, "close": 84.96, "high": 85.28, "low": 82.32, "volume": 6073970, "ma5": 85.27, "ma20": 90.604, "ma60": 92.05550000000001, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 76.01, "close": 77.02, "high": 82.16, "low": 71.2, "volume": 14113814, "ma5": 83.154, "ma20": 89.476, "ma60": 91.85550000000002, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 77.02, "close": 80.49, "high": 80.5, "low": 76, "volume": 11020269, "ma5": 81.922, "ma20": 88.6395, "ma60": 91.76050000000001, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 79.19, "close": 83.18, "high": 83.28, "low": 78.5, "volume": 9742536, "ma5": 81.876, "ma20": 88.075, "ma60": 91.769, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 85.28, "close": 84.99, "high": 85.6, "low": 82.97, "volume": 7018095, "ma5": 82.128, "ma20": 87.60950000000001, "ma60": 91.77616666666667, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 84, "close": 82.9, "high": 84.31, "low": 81.85, "volume": 6860614, "ma5": 81.71600000000001, "ma20": 87.06200000000001, "ma60": 91.76633333333331, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 84, "close": 83.04, "high": 84.56, "low": 81.85, "volume": 6176192, "ma5": 82.92000000000002, "ma20": 86.48, "ma60": 91.74449999999999, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 82.3, "close": 79.64, "high": 82.9, "low": 79.31, "volume": 7243888, "ma5": 82.75, "ma20": 85.7945, "ma60": 91.6735, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 79.75, "close": 80.94, "high": 80.94, "low": 77.92, "volume": 5328038, "ma5": 82.30199999999999, "ma20": 85.174, "ma60": 91.61733333333332, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 79.5, "close": 80.38, "high": 81.29, "low": 79.4, "volume": 4443695, "ma5": 81.38, "ma20": 84.57900000000002, "ma60": 91.47416666666663, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 79.8, "close": 79.68, "high": 80.09, "low": 78.97, "volume": 3122320, "ma5": 80.736, "ma20": 84.03800000000003, "ma60": 91.36366666666665, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 79.68, "close": 79, "high": 79.96, "low": 78.27, "volume": 4168309, "ma5": 79.928, "ma20": 83.52350000000003, "ma60": 91.21699999999997, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 78.92, "close": 77.43, "high": 78.99, "low": 77.4, "volume": 4154242, "ma5": 79.486, "ma20": 82.92150000000001, "ma60": 90.98449999999998, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 78, "close": 77.41, "high": 79.19, "low": 76.81, "volume": 5721416, "ma5": 78.78, "ma20": 82.40200000000003, "ma60": 90.72116666666665, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 77.8, "close": 77.93, "high": 79.17, "low": 76.48, "volume": 4735280, "ma5": 78.28999999999999, "ma20": 81.92350000000002, "ma60": 90.44833333333332, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 78, "close": 79.65, "high": 80.88, "low": 77.78, "volume": 5700600, "ma5": 78.28399999999999, "ma20": 81.50150000000001, "ma60": 90.21199999999999, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 79.35, "close": 77.66, "high": 79.69, "low": 77.18, "volume": 3602235, "ma5": 78.016, "ma20": 81.00450000000002, "ma60": 89.99316666666665, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 71, "close": 71.87, "high": 73.58, "low": 67.78, "volume": 19750545, "ma5": 76.904, "ma20": 80.26550000000002, "ma60": 89.606, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 71.87, "close": 70.92, "high": 72.2, "low": 70.32, "volume": 7518716, "ma5": 75.60600000000001, "ma20": 79.641, "ma60": 89.18149999999997, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 72, "close": 73.54, "high": 73.84, "low": 71.1, "volume": 7681455, "ma5": 74.72800000000001, "ma20": 79.1315, "ma60": 88.68199999999999, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 76, "close": 73.48, "high": 76.5, "low": 72.89, "volume": 5657600, "ma5": 73.494, "ma20": 78.55750000000003, "ma60": 88.16666666666666, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 73.3, "close": 76.04, "high": 76.1, "low": 72.88, "volume": 5752114, "ma5": 73.17000000000002, "ma20": 78.5085, "ma60": 87.71749999999999, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 75.61, "close": 74.45, "high": 75.99, "low": 74.35, "volume": 4469249, "ma5": 73.686, "ma20": 78.20650000000002, "ma60": 87.24049999999997, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 75, "close": 74.95, "high": 75.6, "low": 74.09, "volume": 4218432, "ma5": 74.49199999999999, "ma20": 77.795, "ma60": 86.83949999999997, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 76.53, "close": 75.57, "high": 76.55, "low": 74.3, "volume": 4388728, "ma5": 74.898, "ma20": 77.32399999999998, "ma60": 86.41916666666663, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 75.57, "close": 75.52, "high": 75.78, "low": 74.45, "volume": 3067943, "ma5": 75.306, "ma20": 76.955, "ma60": 86.06866666666664, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 75.4, "close": 75.02, "high": 75.88, "low": 74.51, "volume": 3496788, "ma5": 75.102, "ma20": 76.554, "ma60": 85.70116666666665, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 74.88, "close": 75.04, "high": 75.71, "low": 73.7, "volume": 3051195, "ma5": 75.22, "ma20": 76.32399999999998, "ma60": 85.31766666666663, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 74.53, "close": 73.31, "high": 74.99, "low": 73.23, "volume": 2649568, "ma5": 74.892, "ma20": 75.94249999999998, "ma60": 84.95949999999996, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 73.31, "close": 72.47, "high": 74.16, "low": 72.4, "volume": 3439323, "ma5": 74.272, "ma20": 75.547, "ma60": 84.61849999999998, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 72.31, "close": 70.76, "high": 73.15, "low": 70.65, "volume": 5758269, "ma5": 73.32000000000001, "ma20": 75.10099999999998, "ma60": 84.23949999999998, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 70.76, "close": 70.5, "high": 71.6, "low": 70.44, "volume": 3101883, "ma5": 72.41600000000001, "ma20": 74.676, "ma60": 83.80599999999998, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 70.5, "close": 70.45, "high": 72.12, "low": 70, "volume": 4448450, "ma5": 71.498, "ma20": 74.327, "ma60": 83.39033333333332, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 70.19, "close": 71.02, "high": 71.8, "low": 69.01, "volume": 4478835, "ma5": 71.03999999999999, "ma20": 74.00750000000001, "ma60": 83.00783333333334, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 71.2, "close": 68.28, "high": 71.26, "low": 68.13, "volume": 4531937, "ma5": 70.202, "ma20": 73.525, "ma60": 82.58399999999999, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 68.4, "close": 68.86, "high": 70.21, "low": 68.31, "volume": 4929425, "ma5": 69.822, "ma20": 72.98549999999999, "ma60": 82.22399999999999, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 69.01, "close": 70.2, "high": 70.97, "low": 69.01, "volume": 4355685, "ma5": 69.762, "ma20": 72.6125, "ma60": 81.91583333333331, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 69.94, "close": 68.69, "high": 69.94, "low": 68.6, "volume": 4775167, "ma5": 69.41, "ma20": 72.45349999999999, "ma60": 81.54983333333331, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 68.49, "close": 68.52, "high": 69.44, "low": 67.9, "volume": 3697026, "ma5": 68.91, "ma20": 72.33349999999999, "ma60": 81.14466666666664, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 68.03, "close": 69.59, "high": 70.08, "low": 68.01, "volume": 4763091, "ma5": 69.172, "ma20": 72.136, "ma60": 80.78583333333331, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 69.94, "close": 70.82, "high": 71.09, "low": 69.08, "volume": 4847137, "ma5": 69.564, "ma20": 72.00299999999999, "ma60": 80.38816666666663, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 70.81, "close": 69.38, "high": 71.63, "low": 69.18, "volume": 4981096, "ma5": 69.4, "ma20": 71.67, "ma60": 79.8848333333333, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 69.5, "close": 73.79, "high": 74.32, "low": 69.22, "volume": 12208811, "ma5": 70.42, "ma20": 71.63699999999999, "ma60": 79.4943333333333, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 72.78, "close": 72.8, "high": 75.08, "low": 71.78, "volume": 7049804, "ma5": 71.276, "ma20": 71.5295, "ma60": 79.13316666666665, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 72.99, "close": 72.29, "high": 74.48, "low": 72.01, "volume": 5954235, "ma5": 71.816, "ma20": 71.36549999999998, "ma60": 78.76633333333332, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 71.98, "close": 76, "high": 77.15, "low": 71.87, "volume": 11512381, "ma5": 72.852, "ma20": 71.38950000000001, "ma60": 78.46883333333332, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 75.6, "close": 75.11, "high": 76.7, "low": 74.72, "volume": 6909415, "ma5": 73.998, "ma20": 71.394, "ma60": 78.14266666666666, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 74.8, "close": 76.32, "high": 77.07, "low": 74.16, "volume": 6344823, "ma5": 74.50399999999999, "ma20": 71.458, "ma60": 77.85883333333331, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 76.01, "close": 73.48, "high": 76.32, "low": 72.83, "volume": 7006238, "ma5": 74.64000000000001, "ma20": 71.4665, "ma60": 77.52766666666665, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 73.1, "close": 78.06, "high": 78.47, "low": 73.1, "volume": 9837284, "ma5": 75.79400000000001, "ma20": 71.746, "ma60": 77.29066666666668, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 77.63, "close": 75.78, "high": 78.59, "low": 75.5, "volume": 4787524, "ma5": 75.75, "ma20": 71.99699999999999, "ma60": 77.04533333333333, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 75.78, "close": 74, "high": 76.59, "low": 74, "volume": 3692045, "ma5": 75.52799999999999, "ma20": 72.172, "ma60": 76.7905, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 73.63, "close": 74.51, "high": 74.77, "low": 73.23, "volume": 3788626, "ma5": 75.16600000000001, "ma20": 72.37499999999999, "ma60": 76.54116666666667, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 74.4, "close": 75.97, "high": 76.7, "low": 74.02, "volume": 4509757, "ma5": 75.66400000000002, "ma20": 72.62249999999999, "ma60": 76.34400000000002, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 76.2, "close": 76.44, "high": 77, "low": 74.1, "volume": 6472411, "ma5": 75.34, "ma20": 73.03049999999999, "ma60": 76.15966666666668, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 75.01, "close": 74.2, "high": 76.88, "low": 74.06, "volume": 5791882, "ma5": 75.02399999999999, "ma20": 73.2975, "ma60": 75.92816666666667, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 74.2, "close": 76.28, "high": 77, "low": 73.51, "volume": 7209378, "ma5": 75.47999999999999, "ma20": 73.6015, "ma60": 75.7395, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 76.28, "close": 77.2, "high": 77.29, "low": 74.59, "volume": 8461533, "ma5": 76.018, "ma20": 74.02700000000002, "ma60": 75.58200000000002, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 77.17, "close": 75.3, "high": 77.17, "low": 75.1, "volume": 5336550, "ma5": 75.884, "ma20": 74.366, "ma60": 75.44683333333334, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 74.98, "close": 73.89, "high": 75.22, "low": 73.58, "volume": 4611105, "ma5": 75.374, "ma20": 74.581, "ma60": 75.28283333333336, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 74.1, "close": 74.25, "high": 74.92, "low": 73.9, "volume": 3079069, "ma5": 75.384, "ma20": 74.75250000000001, "ma60": 75.10433333333337, "ma120": 83.5799166666667, "ma250": null }, { "date": "2025-07-04", "open": 74.08, "close": 72.13, "high": 74.08, "low": 72.01, "volume": 6511109, "ma5": 74.554, "ma20": 74.89000000000001, "ma60": 75.02283333333337, "ma120": 83.43916666666668, "ma250": null }, { "date": "2025-07-07", "open": 72.14, "close": 72.28, "high": 72.55, "low": 70.75, "volume": 4366827, "ma5": 73.57000000000001, "ma20": 74.81450000000001, "ma60": 74.88600000000002, "ma120": 83.32325, "ma250": null }, { "date": "2025-07-08", "open": 72.48, "close": 74.57, "high": 76, "low": 72.46, "volume": 7204209, "ma5": 73.42399999999999, "ma20": 74.90299999999999, "ma60": 74.74250000000002, "ma120": 83.25575, "ma250": null }, { "date": "2025-07-09", "open": 74.73, "close": 74.86, "high": 75.98, "low": 74.4, "volume": 4951230, "ma5": 73.61800000000001, "ma20": 75.0315, "ma60": 74.57366666666667, "ma120": 83.17491666666668, "ma250": null }, { "date": "2025-07-10", "open": 75.01, "close": 73.1, "high": 75.01, "low": 72.8, "volume": 5206118, "ma5": 73.38799999999999, "ma20": 74.88649999999998, "ma60": 74.41033333333334, "ma120": 83.08833333333334, "ma250": null }, { "date": "2025-07-11", "open": 73.2, "close": 72.94, "high": 74.3, "low": 72.91, "volume": 5170814, "ma5": 73.54999999999998, "ma20": 74.77799999999999, "ma60": 74.242, "ma120": 82.99325000000002, "ma250": null }, { "date": "2025-07-14", "open": 72.95, "close": 73.31, "high": 74.26, "low": 72.95, "volume": 3563353, "ma5": 73.756, "ma20": 74.62749999999998, "ma60": 74.13650000000001, "ma120": 82.90500000000002, "ma250": null }, { "date": "2025-07-15", "open": 73.3, "close": 72.66, "high": 73.99, "low": 71.98, "volume": 4367376, "ma5": 73.374, "ma20": 74.58649999999999, "ma60": 73.9985, "ma120": 82.80791666666667, "ma250": null }, { "date": "2025-07-16", "open": 72.62, "close": 71.4, "high": 72.94, "low": 71.12, "volume": 5260167, "ma5": 72.68199999999999, "ma20": 74.2535, "ma60": 73.84883333333336, "ma120": 82.66149999999999, "ma250": null }, { "date": "2025-07-17", "open": 71.45, "close": 72.58, "high": 73.6, "low": 70.7, "volume": 8086529, "ma5": 72.578, "ma20": 74.09349999999999, "ma60": 73.73050000000002, "ma120": 82.54708333333333, "ma250": null }, { "date": "2025-07-18", "open": 72.46, "close": 72.19, "high": 72.8, "low": 71.5, "volume": 4910727, "ma5": 72.428, "ma20": 74.00300000000001, "ma60": 73.617, "ma120": 82.41699999999999, "ma250": null }, { "date": "2025-07-21", "open": 72.19, "close": 71.58, "high": 72.21, "low": 71.31, "volume": 4818726, "ma5": 72.082, "ma20": 73.85650000000001, "ma60": 73.51950000000001, "ma120": 82.252, "ma250": null }, { "date": "2025-07-22", "open": 71.69, "close": 72.65, "high": 73.14, "low": 70.36, "volume": 8482060, "ma5": 72.08, "ma20": 73.69050000000001, "ma60": 73.44016666666667, "ma120": 82.08066666666666, "ma250": null }, { "date": "2025-07-23", "open": 72.61, "close": 72.27, "high": 73.3, "low": 71.93, "volume": 7908317, "ma5": 72.25399999999999, "ma20": 73.482, "ma60": 73.34583333333335, "ma120": 81.89708333333333, "ma250": null }, { "date": "2025-07-24", "open": 72.27, "close": 73.54, "high": 74.66, "low": 71.3, "volume": 8210562, "ma5": 72.446, "ma20": 73.449, "ma60": 73.244, "ma120": 81.72800000000001, "ma250": null }, { "date": "2025-07-25", "open": 73.5, "close": 73.7, "high": 74.17, "low": 72.91, "volume": 5849194, "ma5": 72.748, "ma20": 73.32, "ma60": 73.17800000000003, "ma120": 81.58558333333333, "ma250": null }, { "date": "2025-07-28", "open": 74.17, "close": 73.57, "high": 74.55, "low": 73.31, "volume": 5811380, "ma5": 73.146, "ma20": 73.1385, "ma60": 73.20633333333333, "ma120": 81.40616666666666, "ma250": null }, { "date": "2025-07-29", "open": 73.2, "close": 73.06, "high": 73.59, "low": 72.2, "volume": 5784095, "ma5": 73.228, "ma20": 73.02649999999998, "ma60": 73.242, "ma120": 81.21174999999998, "ma250": null }, { "date": "2025-07-30", "open": 72.95, "close": 72.15, "high": 73.5, "low": 71.93, "volume": 5860616, "ma5": 73.204, "ma20": 72.9395, "ma60": 73.21883333333332, "ma120": 80.95041666666665, "ma250": null }, { "date": "2025-07-31", "open": 72, "close": 73.73, "high": 74.36, "low": 71.66, "volume": 9900056, "ma5": 73.242, "ma20": 72.9135, "ma60": 73.22299999999998, "ma120": 80.69483333333332, "ma250": null }, { "date": "2025-08-01", "open": 73.64, "close": 76.6, "high": 76.86, "low": 73.6, "volume": 14475994, "ma5": 73.822, "ma20": 73.13699999999999, "ma60": 73.23233333333333, "ma120": 80.47491666666666, "ma250": null }, { "date": "2025-08-04", "open": 77.41, "close": 82.4, "high": 82.54, "low": 77.08, "volume": 19552248, "ma5": 75.588, "ma20": 73.643, "ma60": 73.36483333333332, "ma120": 80.30266666666667, "ma250": null }, { "date": "2025-08-05", "open": 81.7, "close": 82.01, "high": 82.49, "low": 80.76, "volume": 8569451, "ma5": 77.378, "ma20": 74.015, "ma60": 73.4825, "ma120": 80.16099999999999, "ma250": null }, { "date": "2025-08-06", "open": 81.59, "close": 83.11, "high": 83.93, "low": 80.53, "volume": 9476468, "ma5": 79.57000000000001, "ma20": 74.4275, "ma60": 73.60816666666666, "ma120": 80.01366666666665, "ma250": null }, { "date": "2025-08-07", "open": 81.42, "close": 82.6, "high": 84.88, "low": 81.42, "volume": 5993836, "ma5": 81.34400000000001, "ma20": 74.90249999999997, "ma60": 73.72616666666667, "ma120": 79.89741666666666, "ma250": null }, { "date": "2025-08-08", "open": 82.3, "close": 84.4, "high": 84.66, "low": 81.87, "volume": 7607288, "ma5": 82.904, "ma20": 75.4755, "ma60": 73.8825, "ma120": 79.79183333333332, "ma250": null }, { "date": "2025-08-11", "open": 84.01, "close": 84.4, "high": 85.09, "low": 82.92, "volume": 6519598, "ma5": 83.304, "ma20": 76.03, "ma60": 74.03849999999998, "ma120": 79.6780833333333, "ma250": null }, { "date": "2025-08-12", "open": 83, "close": 82.51, "high": 84.36, "low": 82.16, "volume": 7354579, "ma5": 83.404, "ma20": 76.52250000000001, "ma60": 74.19183333333334, "ma120": 79.57566666666663, "ma250": null }, { "date": "2025-08-13", "open": 82.52, "close": 80.21, "high": 83.96, "low": 79.79, "volume": 11884170, "ma5": 82.824, "ma20": 76.963, "ma60": 74.32083333333334, "ma120": 79.46966666666664, "ma250": null }, { "date": "2025-08-14", "open": 80.21, "close": 78.21, "high": 80.62, "low": 78.03, "volume": 8267797, "ma5": 81.946, "ma20": 77.2445, "ma60": 74.44500000000001, "ma120": 79.34224999999996, "ma250": null }, { "date": "2025-08-15", "open": 78.33, "close": 79.12, "high": 81.39, "low": 78.1, "volume": 9731700, "ma5": 80.89, "ma20": 77.59100000000001, "ma60": 74.58866666666668, "ma120": 79.19733333333329, "ma250": null }, { "date": "2025-08-18", "open": 79.18, "close": 80.1, "high": 81.77, "low": 78.52, "volume": 8394458, "ma5": 80.03, "ma20": 78.01700000000001, "ma60": 74.74950000000003, "ma120": 79.06991666666663, "ma250": null }, { "date": "2025-08-19", "open": 80, "close": 79.2, "high": 80.95, "low": 79.01, "volume": 6042918, "ma5": 79.368, "ma20": 78.34450000000001, "ma60": 74.88583333333334, "ma120": 78.94683333333332, "ma250": null }, { "date": "2025-08-20", "open": 79.2, "close": 80.05, "high": 81.29, "low": 78.71, "volume": 7635773, "ma5": 79.336, "ma20": 78.7335, "ma60": 75.08200000000002, "ma120": 78.83299999999996, "ma250": null }, { "date": "2025-08-21", "open": 80.06, "close": 79.54, "high": 81.49, "low": 79.1, "volume": 6683659, "ma5": 79.602, "ma20": 79.0335, "ma60": 75.26, "ma120": 78.74199999999998, "ma250": null }, { "date": "2025-08-22", "open": 79.5, "close": 81.34, "high": 81.67, "low": 79.15, "volume": 9412611, "ma5": 80.046, "ma20": 79.41549999999998, "ma60": 75.4456666666667, "ma120": 78.68074999999997, "ma250": null }, { "date": "2025-08-25", "open": 82.18, "close": 81.95, "high": 83.2, "low": 80.63, "volume": 11276633, "ma5": 80.416, "ma20": 79.83449999999998, "ma60": 75.66666666666669, "ma120": 78.60824999999998, "ma250": null }, { "date": "2025-08-26", "open": 81.6, "close": 81.52, "high": 82.79, "low": 81.11, "volume": 6678306, "ma5": 80.88, "ma20": 80.2575, "ma60": 75.88333333333335, "ma120": 78.51399999999997, "ma250": null }, { "date": "2025-08-27", "open": 81.49, "close": 82.83, "high": 87.5, "low": 81.49, "volume": 16607198, "ma5": 81.43599999999999, "ma20": 80.7915, "ma60": 76.10400000000001, "ma120": 78.44491666666664, "ma250": null }, { "date": "2025-08-28", "open": 81.92, "close": 81.49, "high": 85, "low": 79.81, "volume": 15702045, "ma5": 81.826, "ma20": 81.17949999999999, "ma60": 76.28183333333335, "ma120": 78.33499999999998, "ma250": null }, { "date": "2025-08-29", "open": 81.42, "close": 87.51, "high": 88.49, "low": 81.3, "volume": 20017360, "ma5": 83.06, "ma20": 81.725, "ma60": 76.58400000000002, "ma120": 78.23441666666665, "ma250": null }, { "date": "2025-09-01", "open": 88.5, "close": 87.5, "high": 90.32, "low": 85.35, "volume": 14239673, "ma5": 84.16999999999999, "ma20": 81.97999999999999, "ma60": 76.81250000000001, "ma120": 78.15341666666663, "ma250": null }, { "date": "2025-09-02", "open": 86.83, "close": 84.65, "high": 87.65, "low": 83.7, "volume": 9700282, "ma5": 84.796, "ma20": 82.112, "ma60": 77.01, "ma120": 78.07158333333331, "ma250": null }, { "date": "2025-09-03", "open": 84.86, "close": 82.9, "high": 86.75, "low": 82.49, "volume": 10038148, "ma5": 84.80999999999999, "ma20": 82.10150000000002, "ma60": 77.18683333333334, "ma120": 77.97658333333332, "ma250": null }, { "date": "2025-09-04", "open": 82.92, "close": 79.3, "high": 84.45, "low": 78.1, "volume": 11819743, "ma5": 84.37199999999999, "ma20": 81.9365, "ma60": 77.24183333333333, "ma120": 77.85533333333332, "ma250": null }, { "date": "2025-09-05", "open": 78.7, "close": 80.83, "high": 81.82, "low": 77.5, "volume": 8731635, "ma5": 83.036, "ma20": 81.75800000000001, "ma60": 77.33716666666666, "ma120": 77.73991666666664, "ma250": null }, { "date": "2025-09-08", "open": 80.5, "close": 85.87, "high": 86.27, "low": 80.19, "volume": 14622271, "ma5": 82.71000000000001, "ma20": 81.8315, "ma60": 77.49633333333333, "ma120": 77.67758333333332, "ma250": null }, { "date": "2025-09-09", "open": 85.39, "close": 92.5, "high": 96.99, "low": 85.25, "volume": 22016754, "ma5": 84.28, "ma20": 82.33100000000002, "ma60": 77.81333333333332, "ma120": 77.67049999999998, "ma250": null }, { "date": "2025-09-10", "open": 92.51, "close": 91.75, "high": 93.77, "low": 87.59, "volume": 16009180, "ma5": 86.05, "ma20": 82.90800000000002, "ma60": 78.0415, "ma120": 77.66608333333332, "ma250": null }, { "date": "2025-09-11", "open": 91.71, "close": 91.65, "high": 92.3, "low": 88.07, "volume": 14207711, "ma5": 88.52000000000001, "ma20": 83.58000000000001, "ma60": 78.306, "ma120": 77.67566666666666, "ma250": null }, { "date": "2025-09-12", "open": 89.1, "close": 84.66, "high": 89.7, "low": 84.32, "volume": 21257003, "ma5": 89.28599999999999, "ma20": 83.857, "ma60": 78.48366666666666, "ma120": 77.6370833333333, "ma250": null }, { "date": "2025-09-15", "open": 85.14, "close": 87.1, "high": 89.29, "low": 83.8, "volume": 18822558, "ma5": 89.532, "ma20": 84.20700000000001, "ma60": 78.69350000000001, "ma120": 77.61733333333332, "ma250": null }, { "date": "2025-09-16", "open": 87.08, "close": 87.91, "high": 91.93, "low": 86.68, "volume": 17240859, "ma5": 88.61399999999999, "ma20": 84.6425, "ma60": 78.89250000000001, "ma120": 77.61824999999997, "ma250": null }, { "date": "2025-09-17", "open": 87.1, "close": 87.51, "high": 90.5, "low": 86.61, "volume": 12074454, "ma5": 87.76599999999999, "ma20": 85.0155, "ma60": 79.07700000000001, "ma120": 77.61833333333333, "ma250": null }, { "date": "2025-09-18", "open": 87.52, "close": 91.3, "high": 93.3, "low": 87.12, "volume": 21614342, "ma5": 87.696, "ma20": 85.60350000000001, "ma60": 79.36200000000001, "ma120": 77.64508333333332, "ma250": null }, { "date": "2025-09-19", "open": 91.8, "close": 90.4, "high": 93.6, "low": 89.41, "volume": 13801165, "ma5": 88.84400000000001, "ma20": 86.0565, "ma60": 79.59733333333332, "ma120": 77.66841666666664, "ma250": null }, { "date": "2025-09-22", "open": 93.2, "close": 93.3, "high": 96.96, "low": 92.35, "volume": 20818251, "ma5": 90.084, "ma20": 86.624, "ma60": 79.86566666666667, "ma120": 77.7238333333333, "ma250": null }, { "date": "2025-09-23", "open": 95.56, "close": 96.63, "high": 102.09, "low": 93.63, "volume": 27833755, "ma5": 91.828, "ma20": 87.37950000000001, "ma60": 80.22116666666668, "ma120": 77.83399999999997, "ma250": null }, { "date": "2025-09-24", "open": 95.46, "close": 95.79, "high": 99.8, "low": 93.15, "volume": 21234870, "ma5": 93.48400000000001, "ma20": 88.02749999999999, "ma60": 80.58616666666668, "ma120": 77.93449999999999, "ma250": null }, { "date": "2025-09-25", "open": 95.48, "close": 101.5, "high": 103.2, "low": 95.4, "volume": 24676668, "ma5": 95.524, "ma20": 89.02799999999999, "ma60": 81.04033333333334, "ma120": 78.07233333333332, "ma250": null }, { "date": "2025-09-26", "open": 101.8, "close": 95.8, "high": 102.2, "low": 95.48, "volume": 19405406, "ma5": 96.60400000000001, "ma20": 89.44249999999998, "ma60": 81.43483333333333, "ma120": 78.22883333333331, "ma250": null }, { "date": "2025-09-29", "open": 95.31, "close": 94.3, "high": 95.72, "low": 92.06, "volume": 18929878, "ma5": 96.804, "ma20": 89.78249999999998, "ma60": 81.80183333333333, "ma120": 78.34391666666663, "ma250": null }, { "date": "2025-09-30", "open": 94.29, "close": 92.5, "high": 95.74, "low": 91.73, "volume": 15323114, "ma5": 95.97800000000001, "ma20": 90.175, "ma60": 82.10066666666667, "ma120": 78.4215833333333, "ma250": null }, { "date": "2025-10-09", "open": 92.64, "close": 92.1, "high": 92.98, "low": 89.16, "volume": 17656879, "ma5": 95.24000000000001, "ma20": 90.63499999999999, "ma60": 82.388, "ma120": 78.4808333333333, "ma250": null }, { "date": "2025-10-10", "open": 90.75, "close": 85.97, "high": 91.27, "low": 85.3, "volume": 19011617, "ma5": 92.13400000000001, "ma20": 90.96849999999998, "ma60": 82.6025, "ma120": 78.50641666666662, "ma250": null }, { "date": "2025-10-13", "open": 82.18, "close": 83.3, "high": 84.29, "low": 81.3, "volume": 17036820, "ma5": 89.634, "ma20": 91.09199999999998, "ma60": 82.77516666666669, "ma120": 78.50858333333329, "ma250": null }, { "date": "2025-10-14", "open": 83.65, "close": 80.17, "high": 84.63, "low": 79.71, "volume": 14475130, "ma5": 86.808, "ma20": 90.80699999999999, "ma60": 82.88950000000003, "ma120": 78.51299999999995, "ma250": null }, { "date": "2025-10-15", "open": 80.59, "close": 81.43, "high": 81.6, "low": 79.71, "volume": 9292955, "ma5": 84.59400000000001, "ma20": 90.25349999999999, "ma60": 83.0356666666667, "ma120": 78.5170833333333, "ma250": null }, { "date": "2025-10-16", "open": 80.9, "close": 78.95, "high": 80.9, "low": 77.18, "volume": 14228948, "ma5": 81.964, "ma20": 89.61349999999999, "ma60": 83.16150000000003, "ma120": 78.50516666666664, "ma250": null }, { "date": "2025-10-17", "open": 78.89, "close": 74.91, "high": 79.18, "low": 74.83, "volume": 13023456, "ma5": 79.752, "ma20": 88.7765, "ma60": 83.20033333333336, "ma120": 78.46541666666664, "ma250": null }, { "date": "2025-10-20", "open": 76, "close": 73.83, "high": 76.16, "low": 72.99, "volume": 12260013, "ma5": 77.858, "ma20": 88.235, "ma60": 83.22766666666669, "ma120": 78.42233333333333, "ma250": null }, { "date": "2025-10-21", "open": 74, "close": 74.77, "high": 75.78, "low": 73.56, "volume": 9308461, "ma5": 76.77799999999999, "ma20": 87.6185, "ma60": 83.28083333333338, "ma120": 78.40016666666665, "ma250": null }, { "date": "2025-10-22", "open": 74.5, "close": 73.46, "high": 74.68, "low": 73.18, "volume": 7574707, "ma5": 75.184, "ma20": 86.896, "ma60": 83.29433333333336, "ma120": 78.36724999999998, "ma250": null }, { "date": "2025-10-23", "open": 73.46, "close": 75.8, "high": 75.88, "low": 72.14, "volume": 10115556, "ma5": 74.554, "ma20": 86.3105, "ma60": 83.35316666666671, "ma120": 78.34949999999998, "ma250": null }, { "date": "2025-10-24", "open": 75.75, "close": 74.95, "high": 75.92, "low": 74.61, "volume": 12194096, "ma5": 74.562, "ma20": 85.49300000000001, "ma60": 83.37666666666671, "ma120": 78.31033333333332, "ma250": null }, { "date": "2025-10-27", "open": 76.3, "close": 73.26, "high": 76.31, "low": 72.63, "volume": 15246478, "ma5": 74.448, "ma20": 84.636, "ma60": 83.36933333333336, "ma120": 78.27366666666667, "ma250": null }, { "date": "2025-10-28", "open": 73.28, "close": 74.08, "high": 74.68, "low": 73.28, "volume": 7986993, "ma5": 74.30999999999999, "ma20": 83.675, "ma60": 83.37783333333336, "ma120": 78.29208333333332, "ma250": null }, { "date": "2025-10-29", "open": 74.08, "close": 76.08, "high": 76.37, "low": 74.01, "volume": 14883715, "ma5": 74.83399999999999, "ma20": 82.6475, "ma60": 83.42816666666667, "ma120": 78.33508333333333, "ma250": null }, { "date": "2025-10-30", "open": 75.6, "close": 73.4, "high": 76.06, "low": 73.3, "volume": 11504015, "ma5": 74.354, "ma20": 81.52799999999999, "ma60": 83.44900000000001, "ma120": 78.33391666666665, "ma250": null }, { "date": "2025-10-31", "open": 73.3, "close": 74.6, "high": 75.3, "low": 73.3, "volume": 8726455, "ma5": 74.28400000000002, "ma20": 80.18299999999999, "ma60": 83.46350000000002, "ma120": 78.34324999999998, "ma250": null }, { "date": "2025-11-03", "open": 74.51, "close": 74.18, "high": 74.51, "low": 72.8, "volume": 9721843, "ma5": 74.46799999999999, "ma20": 79.102, "ma60": 83.42316666666669, "ma120": 78.32775, "ma250": null }, { "date": "2025-11-04", "open": 73.53, "close": 71.87, "high": 74.43, "low": 71.77, "volume": 8773014, "ma5": 74.026, "ma20": 77.9805, "ma60": 83.24766666666669, "ma120": 78.30625000000002, "ma250": null }, { "date": "2025-11-05", "open": 71.3, "close": 68.43, "high": 71.41, "low": 68.31, "volume": 17861031, "ma5": 72.49600000000001, "ma20": 76.77700000000002, "ma60": 83.02133333333336, "ma120": 78.25191666666667, "ma250": null }, { "date": "2025-11-06", "open": 68.43, "close": 68.98, "high": 69.3, "low": 67.22, "volume": 15404095, "ma5": 71.61200000000001, "ma20": 75.62100000000001, "ma60": 82.78583333333334, "ma120": 78.19700000000002, "ma250": null }, { "date": "2025-11-07", "open": 68.6, "close": 65.88, "high": 68.6, "low": 65.18, "volume": 21253203, "ma5": 69.86800000000001, "ma20": 74.6165, "ma60": 82.50716666666668, "ma120": 78.11666666666669, "ma250": null }, { "date": "2025-11-10", "open": 65.8, "close": 65.56, "high": 65.8, "low": 63.63, "volume": 17051164, "ma5": 68.144, "ma20": 73.7295, "ma60": 82.19316666666668, "ma120": 78.03783333333334, "ma250": null }, { "date": "2025-11-11", "open": 65.95, "close": 65.69, "high": 65.95, "low": 64.91, "volume": 8680584, "ma5": 66.908, "ma20": 73.00550000000001, "ma60": 81.88133333333334, "ma120": 77.95991666666667, "ma250": null }, { "date": "2025-11-12", "open": 65.58, "close": 64.15, "high": 65.59, "low": 64.07, "volume": 9906884, "ma5": 66.05199999999999, "ma20": 72.1415, "ma60": 81.57533333333336, "ma120": 77.88358333333333, "ma250": null }, { "date": "2025-11-13", "open": 64.09, "close": 63.29, "high": 64.26, "low": 62.81, "volume": 14463565, "ma5": 64.914, "ma20": 71.3585, "ma60": 81.29333333333335, "ma120": 77.80708333333335, "ma250": null }, { "date": "2025-11-14", "open": 63.12, "close": 63.16, "high": 64.5, "low": 63.12, "volume": 10688565, "ma5": 64.37, "ma20": 70.77100000000002, "ma60": 81.0425, "ma120": 77.74375000000003, "ma250": null }, { "date": "2025-11-17", "open": 62.79, "close": 62.79, "high": 63.13, "low": 61.99, "volume": 8372350, "ma5": 63.815999999999995, "ma20": 70.21900000000001, "ma60": 80.77033333333334, "ma120": 77.67950000000003, "ma250": null }, { "date": "2025-11-18", "open": 62.45, "close": 60.54, "high": 62.82, "low": 60.52, "volume": 13537030, "ma5": 62.786, "ma20": 69.50750000000001, "ma60": 80.44433333333333, "ma120": 77.5969166666667, "ma250": null }, { "date": "2025-11-19", "open": 60.94, "close": 60.36, "high": 61.3, "low": 59.74, "volume": 9866246, "ma5": 62.028, "ma20": 68.85249999999999, "ma60": 80.13033333333331, "ma120": 77.50808333333337, "ma250": null }, { "date": "2025-11-20", "open": 60.53, "close": 59.65, "high": 61.15, "low": 59.58, "volume": 7894418, "ma5": 61.29999999999999, "ma20": 68.045, "ma60": 79.79033333333331, "ma120": 77.43616666666671, "ma250": null }, { "date": "2025-11-21", "open": 58.91, "close": 63.49, "high": 65.24, "low": 58.9, "volume": 31800242, "ma5": 61.366, "ma20": 67.47200000000001, "ma60": 79.5228333333333, "ma120": 77.3914166666667, "ma250": null }, { "date": "2025-11-24", "open": 64.67, "close": 62.69, "high": 64.76, "low": 62.23, "volume": 14536970, "ma5": 61.346000000000004, "ma20": 66.9435, "ma60": 79.21199999999996, "ma120": 77.32883333333338, "ma250": null }, { "date": "2025-11-25", "open": 62.76, "close": 64.1, "high": 65.09, "low": 62.3, "volume": 14027196, "ma5": 62.05799999999999, "ma20": 66.44449999999999, "ma60": 78.91449999999996, "ma120": 77.29058333333337, "ma250": null }, { "date": "2025-11-26", "open": 64.05, "close": 63.37, "high": 64.79, "low": 62.96, "volume": 13271727, "ma5": 62.65999999999999, "ma20": 65.809, "ma60": 78.61199999999998, "ma120": 77.2476666666667, "ma250": null }, { "date": "2025-11-27", "open": 63, "close": 61.9, "high": 63.65, "low": 61.68, "volume": 13526554, "ma5": 63.11, "ma20": 65.234, "ma60": 78.26316666666662, "ma120": 77.18358333333337, "ma250": null }, { "date": "2025-11-28", "open": 61.85, "close": 62.41, "high": 62.69, "low": 61.33, "volume": 8074180, "ma5": 62.894000000000005, "ma20": 64.62449999999998, "ma60": 77.94516666666662, "ma120": 77.11350000000003, "ma250": null }, { "date": "2025-12-01", "open": 62.51, "close": 68.44, "high": 70.58, "low": 62.51, "volume": 41982893, "ma5": 64.04400000000001, "ma20": 64.3375, "ma60": 77.62733333333328, "ma120": 77.10566666666672, "ma250": null }, { "date": "2025-12-02", "open": 70.33, "close": 74.38, "high": 74.5, "low": 69.29, "volume": 53411588, "ma5": 66.1, "ma20": 64.46300000000001, "ma60": 77.40866666666663, "ma120": 77.11058333333338, "ma250": null }, { "date": "2025-12-03", "open": 71.8, "close": 68.12, "high": 72.3, "low": 67.81, "volume": 36833744, "ma5": 67.05, "ma20": 64.44749999999999, "ma60": 77.13316666666664, "ma120": 77.07158333333338, "ma250": null }, { "date": "2025-12-04", "open": 67.42, "close": 67, "high": 68.1, "low": 65.65, "volume": 20693101, "ma5": 68.07000000000001, "ma20": 64.34849999999999, "ma60": 76.86816666666664, "ma120": 77.02750000000006, "ma250": null }, { "date": "2025-12-05", "open": 66.67, "close": 65.71, "high": 67, "low": 65.17, "volume": 15463045, "ma5": 68.72999999999999, "ma20": 64.34, "ma60": 76.64166666666664, "ma120": 76.94175000000003, "ma250": null }, { "date": "2025-12-08", "open": 65.77, "close": 66.66, "high": 67.91, "low": 65.38, "volume": 20866676, "ma5": 68.374, "ma20": 64.39500000000001, "ma60": 76.40549999999998, "ma120": 76.87133333333335, "ma250": null }, { "date": "2025-12-09", "open": 66.73, "close": 65, "high": 66.73, "low": 64.58, "volume": 13574622, "ma5": 66.498, "ma20": 64.3605, "ma60": 76.05766666666665, "ma120": 76.77700000000002, "ma250": null }, { "date": "2025-12-10", "open": 64.31, "close": 65.27, "high": 65.53, "low": 63.58, "volume": 12079220, "ma5": 65.928, "ma20": 64.4165, "ma60": 75.60383333333333, "ma120": 76.70858333333334, "ma250": null }, { "date": "2025-12-11", "open": 65.09, "close": 63.66, "high": 65.18, "low": 63.66, "volume": 12934001, "ma5": 65.25999999999999, "ma20": 64.435, "ma60": 75.13566666666665, "ma120": 76.58858333333335, "ma250": null }, { "date": "2025-12-12", "open": 63.3, "close": 67.31, "high": 67.8, "low": 62.84, "volume": 27311041, "ma5": 65.58000000000001, "ma20": 64.64250000000001, "ma60": 74.72999999999999, "ma120": 76.51800000000001, "ma250": null }, { "date": "2025-12-15", "open": 67, "close": 67.45, "high": 68.6, "low": 65.52, "volume": 14700351, "ma5": 65.738, "ma20": 64.87550000000002, "ma60": 74.44316666666667, "ma120": 76.46341666666667, "ma250": null }, { "date": "2025-12-16", "open": 67.29, "close": 66.62, "high": 68.2, "low": 66.31, "volume": 10111104, "ma5": 66.062, "ma20": 65.1795, "ma60": 74.10183333333333, "ma120": 76.39766666666668, "ma250": null }, { "date": "2025-12-17", "open": 66.5, "close": 67.76, "high": 68.18, "low": 66, "volume": 10819077, "ma5": 66.56, "ma20": 65.5495, "ma60": 73.766, "ma120": 76.32925000000002, "ma250": null }, { "date": "2025-12-18", "open": 67.3, "close": 67.71, "high": 69.05, "low": 66.93, "volume": 9854097, "ma5": 67.36999999999999, "ma20": 65.9525, "ma60": 73.43599999999998, "ma120": 76.2565, "ma250": null }, { "date": "2025-12-19", "open": 67.75, "close": 69.69, "high": 70.8, "low": 67.2, "volume": 14648878, "ma5": 67.84599999999999, "ma20": 66.26250000000002, "ma60": 73.07583333333332, "ma120": 76.21891666666667, "ma250": null }, { "date": "2025-12-22", "open": 69.3, "close": 69, "high": 69.92, "low": 68.1, "volume": 10198312, "ma5": 68.15599999999999, "ma20": 66.578, "ma60": 72.71916666666665, "ma120": 76.15825, "ma250": null }, { "date": "2025-12-23", "open": 68.38, "close": 66.57, "high": 68.79, "low": 66.19, "volume": 12316027, "ma5": 68.14599999999999, "ma20": 66.70150000000001, "ma60": 72.27366666666664, "ma120": 76.06966666666668, "ma250": null }, { "date": "2025-12-24", "open": 66.64, "close": 67.4, "high": 67.53, "low": 65.8, "volume": 8797442, "ma5": 68.074, "ma20": 66.90299999999999, "ma60": 71.78649999999998, "ma120": 76.00383333333333, "ma250": null }, { "date": "2025-12-25", "open": 67.16, "close": 65.93, "high": 67.25, "low": 65.9, "volume": 11747098, "ma5": 67.71799999999999, "ma20": 67.1045, "ma60": 71.28883333333332, "ma120": 75.93750000000001, "ma250": null }, { "date": "2025-12-26", "open": 65.8, "close": 65.41, "high": 65.88, "low": 65.03, "volume": 8426923, "ma5": 66.862, "ma20": 67.25450000000001, "ma60": 70.68733333333333, "ma120": 75.86383333333333, "ma250": null }, { "date": "2025-12-29", "open": 65.1, "close": 65.55, "high": 66.34, "low": 64.71, "volume": 10266318, "ma5": 66.172, "ma20": 67.11, "ma60": 70.18316666666666, "ma120": 75.80899999999998, "ma250": null }, { "date": "2025-12-30", "open": 65.39, "close": 65.92, "high": 66.27, "low": 64.8, "volume": 7170953, "ma5": 66.042, "ma20": 66.68700000000001, "ma60": 69.71016666666667, "ma120": 75.756, "ma250": null }, { "date": "2025-12-31", "open": 66.31, "close": 64.46, "high": 66.6, "low": 64.45, "volume": 8853667, "ma5": 65.454, "ma20": 66.50399999999999, "ma60": 69.24283333333332, "ma120": 75.67174999999999, "ma250": null }, { "date": "2026-01-05", "open": 64.46, "close": 65.94, "high": 66.17, "low": 64.46, "volume": 10604271, "ma5": 65.45599999999999, "ma20": 66.451, "ma60": 68.80683333333333, "ma120": 75.59741666666666, "ma250": null }, { "date": "2026-01-06", "open": 65.75, "close": 67.33, "high": 67.42, "low": 65.7, "volume": 12177348, "ma5": 65.84, "ma20": 66.53200000000001, "ma60": 68.49616666666665, "ma120": 75.54933333333332, "ma250": null }, { "date": "2026-01-07", "open": 67.08, "close": 65.17, "high": 67.1, "low": 64.8, "volume": 16303485, "ma5": 65.764, "ma20": 66.4575, "ma60": 68.194, "ma120": 75.48458333333332, "ma250": null }, { "date": "2026-01-08", "open": 65.17, "close": 65.31, "high": 66.4, "low": 63.6, "volume": 14700234, "ma5": 65.642, "ma20": 66.47299999999998, "ma60": 67.94633333333334, "ma120": 75.41791666666664, "ma250": null }, { "date": "2026-01-09", "open": 65.09, "close": 66.5, "high": 66.72, "low": 64.9, "volume": 14319671, "ma5": 66.05, "ma20": 66.5345, "ma60": 67.6975, "ma120": 75.36658333333331, "ma250": null }, { "date": "2026-01-12", "open": 66.35, "close": 69.77, "high": 70.3, "low": 66.15, "volume": 21135372, "ma5": 66.816, "ma20": 66.83999999999999, "ma60": 67.5445, "ma120": 75.353, "ma250": null }, { "date": "2026-01-13", "open": 69.81, "close": 66.15, "high": 70.09, "low": 66.11, "volume": 18107816, "ma5": 66.58, "ma20": 66.782, "ma60": 67.3985, "ma120": 75.29941666666666, "ma250": 79.18140000000001 }, { "date": "2026-01-14", "open": 66.36, "close": 66.85, "high": 69.25, "low": 66.36, "volume": 20108338, "ma5": 66.91600000000001, "ma20": 66.752, "ma60": 67.28216666666667, "ma120": 75.25491666666666, "ma250": 79.09271999999999 }, { "date": "2026-01-15", "open": 66.85, "close": 65.2, "high": 67.49, "low": 64.73, "volume": 17416960, "ma5": 66.89399999999999, "ma20": 66.681, "ma60": 67.12266666666666, "ma120": 75.20174999999999, "ma250": 79.00876 }, { "date": "2026-01-16", "open": 65.1, "close": 64.5, "high": 65.95, "low": 64.08, "volume": 17562876, "ma5": 66.494, "ma20": 66.518, "ma60": 66.97333333333333, "ma120": 75.13383333333333, "ma250": 78.93608 }, { "date": "2026-01-19", "open": 64.32, "close": 63.29, "high": 64.32, "low": 62.74, "volume": 14155992, "ma5": 65.19800000000001, "ma20": 66.297, "ma60": 66.76483333333333, "ma120": 75.059, "ma250": 78.85100000000001 }, { "date": "2026-01-20", "open": 63.06, "close": 60.43, "high": 63.32, "low": 60.38, "volume": 18356795, "ma5": 64.054, "ma20": 65.834, "ma60": 66.52283333333332, "ma120": 74.94975000000001, "ma250": 78.75876 }, { "date": "2026-01-21", "open": 60.4, "close": 60, "high": 60.79, "low": 59.84, "volume": 13388941, "ma5": 62.68399999999999, "ma20": 65.384, "ma60": 66.30183333333333, "ma120": 74.83558333333333, "ma250": 78.66136 }, { "date": "2026-01-22", "open": 60.27, "close": 60.47, "high": 61.46, "low": 59.95, "volume": 11967279, "ma5": 61.738, "ma20": 65.07900000000001, "ma60": 66.07499999999999, "ma120": 74.72641666666667, "ma250": 78.56764 }, { "date": "2026-01-23", "open": 60.47, "close": 62.05, "high": 62.85, "low": 60.4, "volume": 17684835, "ma5": 61.248000000000005, "ma20": 64.8115, "ma60": 65.84116666666667, "ma120": 74.63466666666665, "ma250": 78.47859999999999 }, { "date": "2026-01-26", "open": 62.05, "close": 60.03, "high": 62.05, "low": 59.88, "volume": 15939644, "ma5": 60.596000000000004, "ma20": 64.5165, "ma60": 65.61833333333333, "ma120": 74.53366666666668, "ma250": 78.36283999999998 }, { "date": "2026-01-27", "open": 60.03, "close": 60.35, "high": 60.77, "low": 58.36, "volume": 13799554, "ma5": 60.58, "ma20": 64.2635, "ma60": 65.38083333333334, "ma120": 74.42216666666667, "ma250": 78.25899999999997 }, { "date": "2026-01-28", "open": 60.12, "close": 59.06, "high": 60.56, "low": 58.9, "volume": 12455534, "ma5": 60.39200000000001, "ma20": 63.938999999999986, "ma60": 65.12883333333335, "ma120": 74.27600000000001, "ma250": 78.14403999999998 }, { "date": "2026-01-29", "open": 58.85, "close": 58.81, "high": 59.49, "low": 57.37, "volume": 11085477, "ma5": 60.06, "ma20": 63.583499999999994, "ma60": 64.91116666666667, "ma120": 74.07941666666666, "ma250": 78.01375999999998 }, { "date": "2026-01-30", "open": 57.89, "close": 56.43, "high": 58.08, "low": 56, "volume": 16407673, "ma5": 58.936, "ma20": 63.181999999999995, "ma60": 64.71116666666666, "ma120": 73.86625, "ma250": 77.86663999999998 }, { "date": "2026-02-02", "open": 56.05, "close": 56.44, "high": 57.29, "low": 55.9, "volume": 9814168, "ma5": 58.218, "ma20": 62.70700000000001, "ma60": 64.50216666666667, "ma120": 73.64399999999999, "ma250": 77.71519999999998 }, { "date": "2026-02-03", "open": 56.48, "close": 56.73, "high": 57.25, "low": 56.23, "volume": 7763944, "ma5": 57.49400000000001, "ma20": 62.177, "ma60": 64.34966666666666, "ma120": 73.42841666666664, "ma250": 77.56679999999999 }, { "date": "2026-02-04", "open": 56.46, "close": 56.6, "high": 56.71, "low": 55.37, "volume": 9024510, "ma5": 57.001999999999995, "ma20": 61.7485, "ma60": 64.20033333333332, "ma120": 73.19675, "ma250": 77.43003999999998 }, { "date": "2026-02-05", "open": 56.6, "close": 59.63, "high": 60.28, "low": 56.3, "volume": 19526672, "ma5": 57.166, "ma20": 61.46449999999999, "ma60": 64.09933333333332, "ma120": 72.99033333333333, "ma250": 77.28815999999998 }, { "date": "2026-02-06", "open": 58.96, "close": 58.8, "high": 59.59, "low": 58.4, "volume": 8153900, "ma5": 57.64, "ma20": 61.079499999999996, "ma60": 64.01016666666666, "ma120": 72.79275, "ma250": 77.13779999999997 }, { "date": "2026-02-09", "open": 59.1, "close": 58.71, "high": 59.37, "low": 58.2, "volume": 7452826, "ma5": 58.093999999999994, "ma20": 60.526499999999984, "ma60": 63.93383333333334, "ma120": 72.61358333333331, "ma250": 76.95859999999998 }, { "date": "2026-02-10", "open": 58.92, "close": 59.15, "high": 59.87, "low": 58.33, "volume": 8724453, "ma5": 58.577999999999996, "ma20": 60.1765, "ma60": 63.867, "ma120": 72.45474999999998, "ma250": 76.77759999999999 }, { "date": "2026-02-11", "open": 59.1, "close": 59, "high": 59.98, "low": 58.85, "volume": 8007648, "ma5": 59.05800000000001, "ma20": 59.784000000000006, "ma60": 63.80383333333334, "ma120": 72.28708333333331, "ma250": 76.60163999999999 }, { "date": "2026-02-12", "open": 58.82, "close": 57.94, "high": 59.17, "low": 57.87, "volume": 8231533, "ma5": 58.720000000000006, "ma20": 59.42100000000001, "ma60": 63.7605, "ma120": 72.10241666666664, "ma250": 76.42111999999999 }, { "date": "2026-02-13", "open": 57.61, "close": 56.93, "high": 58.37, "low": 56.93, "volume": 6242236, "ma5": 58.346000000000004, "ma20": 59.042500000000004, "ma60": 63.70333333333334, "ma120": 71.9168333333333, "ma250": 76.25279999999997 }, { "date": "2026-02-24", "open": 57.2, "close": 56.77, "high": 57.3, "low": 56.42, "volume": 6370278, "ma5": 57.958000000000006, "ma20": 58.716499999999996, "ma60": 63.65533333333334, "ma120": 71.72283333333331, "ma250": 76.07671999999997 }, { "date": "2026-02-25", "open": 56.7, "close": 56.55, "high": 57.17, "low": 56.43, "volume": 5937586, "ma5": 57.438, "ma20": 58.5225, "ma60": 63.53966666666667, "ma120": 71.53124999999999, "ma250": 75.91671999999998 }, { "date": "2026-02-26", "open": 56.4, "close": 56.02, "high": 56.55, "low": 55.57, "volume": 7806881, "ma5": 56.842, "ma20": 58.3235, "ma60": 63.42850000000001, "ma120": 71.32025, "ma250": 75.75251999999999 }, { "date": "2026-02-27", "open": 56.07, "close": 56.11, "high": 57.11, "low": 56.06, "volume": 7899195, "ma5": 56.476, "ma20": 58.10549999999999, "ma60": 63.295333333333346, "ma120": 71.10491666666667, "ma250": 75.58475999999999 }, { "date": "2026-03-02", "open": 55.41, "close": 53.47, "high": 55.45, "low": 52.2, "volume": 15775735, "ma5": 55.78399999999999, "ma20": 57.6765, "ma60": 63.13033333333333, "ma120": 70.87116666666665, "ma250": 75.41944 }, { "date": "2026-03-03", "open": 53.43, "close": 52.38, "high": 54.49, "low": 52.03, "volume": 13178927, "ma5": 54.906000000000006, "ma20": 57.294000000000004, "ma60": 62.97166666666667, "ma120": 70.61741666666664, "ma250": 75.25724 }, { "date": "2026-03-04", "open": 51.9, "close": 51.45, "high": 52.34, "low": 50.83, "volume": 9813628, "ma5": 53.886, "ma20": 56.849000000000004, "ma60": 62.789, "ma120": 70.36708333333333, "ma250": 75.08904 }, { "date": "2026-03-05", "open": 52.3, "close": 51.97, "high": 52.48, "low": 51.7, "volume": 7976781, "ma5": 53.076, "ma20": 56.4945, "ma60": 62.5145, "ma120": 70.07091666666665, "ma250": 74.91087999999999 }, { "date": "2026-03-06", "open": 51.73, "close": 57.8, "high": 59.46, "low": 51.12, "volume": 28399092, "ma5": 53.414, "ma20": 56.443999999999996, "ma60": 62.238166666666665, "ma120": 69.82341666666666, "ma250": 74.76052 }, { "date": "2026-03-09", "open": 55.6, "close": 55.59, "high": 55.97, "low": 54.77, "volume": 15262141, "ma5": 53.83800000000001, "ma20": 56.402, "ma60": 62.029333333333334, "ma120": 69.58125, "ma250": 74.607 }, { "date": "2026-03-10", "open": 56.2, "close": 55.68, "high": 56.46, "low": 55.53, "volume": 8271469, "ma5": 54.498000000000005, "ma20": 56.364, "ma60": 61.84066666666667, "ma120": 69.35441666666667, "ma250": 74.45488 }, { "date": "2026-03-11", "open": 55.32, "close": 54.75, "high": 55.78, "low": 54.68, "volume": 9102052, "ma5": 55.158, "ma20": 56.265, "ma60": 61.65800000000001, "ma120": 69.14983333333335, "ma250": 74.31204 }, { "date": "2026-03-12", "open": 54.4, "close": 56.18, "high": 57.3, "low": 54.32, "volume": 13996350, "ma5": 56, "ma20": 56.24400000000001, "ma60": 61.483333333333334, "ma120": 68.94441666666668, "ma250": 74.182 }, { "date": "2026-03-13", "open": 56.1, "close": 56.29, "high": 57.27, "low": 55.45, "volume": 9785868, "ma5": 55.698, "ma20": 56.077, "ma60": 61.33816666666666, "ma120": 68.6979166666667, "ma250": 74.04456 }, { "date": "2026-03-16", "open": 56.24, "close": 55.53, "high": 57.03, "low": 55.21, "volume": 7851238, "ma5": 55.686, "ma20": 55.9135, "ma60": 61.17583333333333, "ma120": 68.38983333333336, "ma250": 73.89535999999998 }, { "date": "2026-03-17", "open": 55.6, "close": 54.44, "high": 55.91, "low": 54.37, "volume": 10043662, "ma5": 55.438, "ma20": 55.7, "ma60": 61.022166666666664, "ma120": 68.07891666666669, "ma250": 73.74863999999998 }, { "date": "2026-03-18", "open": 54.42, "close": 53.42, "high": 54.79, "low": 52.69, "volume": 11410985, "ma5": 55.172000000000004, "ma20": 55.4135, "ma60": 60.79066666666667, "ma120": 67.76033333333335, "ma250": 73.58359999999998 }, { "date": "2026-03-19", "open": 52.91, "close": 52.04, "high": 53.32, "low": 51.93, "volume": 8308666, "ma5": 54.34400000000001, "ma20": 55.065499999999986, "ma60": 60.533833333333334, "ma120": 67.48850000000002, "ma250": 73.39343999999998 }, { "date": "2026-03-20", "open": 52.38, "close": 51.63, "high": 53.64, "low": 51.62, "volume": 9417530, "ma5": 53.412, "ma20": 54.75, "ma60": 60.284, "ma120": 67.19291666666669, "ma250": 73.21107999999998 }, { "date": "2026-03-23", "open": 50.83, "close": 49.29, "high": 51.69, "low": 49.1, "volume": 10980836, "ma5": 52.164, "ma20": 54.36799999999998, "ma60": 59.97616666666667, "ma120": 66.87108333333336, "ma250": 73.03036 }, { "date": "2026-03-24", "open": 50.12, "close": 51.65, "high": 51.85, "low": 49.52, "volume": 10526000, "ma5": 51.605999999999995, "ma20": 54.11199999999999, "ma60": 59.7085, "ma120": 66.57225000000001, "ma250": 72.85976000000001 }, { "date": "2026-03-25", "open": 51.31, "close": 53.85, "high": 54.47, "low": 51.31, "volume": 12718611, "ma5": 51.69200000000001, "ma20": 53.97699999999999, "ma60": 59.4445, "ma120": 66.26016666666668, "ma250": 72.69976 }, { "date": "2026-03-26", "open": 53.47, "close": 53.82, "high": 56.22, "low": 53.46, "volume": 17132714, "ma5": 52.048, "ma20": 53.86699999999998, "ma60": 59.191500000000005, "ma120": 65.95533333333334, "ma250": 72.53632 }, { "date": "2026-03-27", "open": 53.72, "close": 55.19, "high": 56.03, "low": 53.52, "volume": 12798469, "ma5": 52.75999999999999, "ma20": 53.82099999999999, "ma60": 59.00183333333334, "ma120": 65.63775000000001, "ma250": 72.38368 }, { "date": "2026-03-30", "open": 54.1, "close": 52.5, "high": 55.13, "low": 51.1, "volume": 14109170, "ma5": 53.402, "ma20": 53.7725, "ma60": 58.75350000000001, "ma120": 65.27000000000001, "ma250": 72.22028 }, { "date": "2026-03-31", "open": 52.7, "close": 53.15, "high": 55.72, "low": 52.3, "volume": 13246656, "ma5": 53.702, "ma20": 53.811, "ma60": 58.5405, "ma120": 64.91466666666668, "ma250": 72.06375999999999 }, { "date": "2026-04-01", "open": 54.19, "close": 52.81, "high": 54.36, "low": 52.3, "volume": 9860736, "ma5": 53.49400000000001, "ma20": 53.879000000000005, "ma60": 58.33050000000001, "ma120": 64.50891666666669, "ma250": 71.913 }, { "date": "2026-04-02", "open": 52.42, "close": 51.26, "high": 52.9, "low": 50.81, "volume": 8568765, "ma5": 52.982000000000006, "ma20": 53.843500000000006, "ma60": 58.09233333333334, "ma120": 64.13775000000003, "ma250": 71.76087999999999 }, { "date": "2026-04-03", "open": 51.11, "close": 49.9, "high": 51.5, "low": 49.63, "volume": 5562234, "ma5": 51.924, "ma20": 53.44850000000001, "ma60": 57.82533333333335, "ma120": 63.767750000000014, "ma250": 71.60260000000001 }, { "date": "2026-04-07", "open": 49.66, "close": 49.8, "high": 50.2, "low": 49.42, "volume": 4506484, "ma5": 51.384, "ma20": 53.159000000000006, "ma60": 57.58100000000001, "ma120": 63.411916666666684, "ma250": 71.4506 }, { "date": "2026-04-08", "open": 50.83, "close": 51.91, "high": 52.2, "low": 50.42, "volume": 9492338, "ma5": 51.135999999999996, "ma20": 52.9705, "ma60": 57.34716666666668, "ma120": 63.07700000000002, "ma250": 71.30824000000001 }, { "date": "2026-04-09", "open": 51.4, "close": 50.47, "high": 51.61, "low": 50.32, "volume": 8483322, "ma5": 50.66799999999999, "ma20": 52.7565, "ma60": 57.06616666666668, "ma120": 62.781166666666685, "ma250": 71.15776 }, { "date": "2026-04-10", "open": 50.84, "close": 51.04, "high": 51.65, "low": 50.63, "volume": 6274234, "ma5": 50.623999999999995, "ma20": 52.4995, "ma60": 56.83066666666669, "ma120": 62.51233333333335, "ma250": 71.01151999999999 }, { "date": "2026-04-13", "open": 50.7, "close": 50.26, "high": 50.7, "low": 49.34, "volume": 7308666, "ma5": 50.696, "ma20": 52.19799999999999, "ma60": 56.57983333333335, "ma120": 62.26308333333336, "ma250": 70.86595999999999 }, { "date": "2026-04-14", "open": 50.35, "close": 50.42, "high": 51, "low": 49.72, "volume": 5816755, "ma5": 50.81999999999999, "ma20": 51.942499999999995, "ma60": 56.31183333333335, "ma120": 62.00466666666669, "ma250": 70.73399999999997 }, { "date": "2026-04-15", "open": 50.7, "close": 50.46, "high": 51.72, "low": 50.41, "volume": 7733216, "ma5": 50.53, "ma20": 51.74349999999998, "ma60": 55.990000000000016, "ma120": 61.76725000000002, "ma250": 70.60091999999999 }, { "date": "2026-04-16", "open": 50.51, "close": 51.99, "high": 52.37, "low": 50.46, "volume": 10723200, "ma5": 50.834, "ma20": 51.67199999999999, "ma60": 55.75400000000001, "ma120": 61.57625000000002, "ma250": 70.46903999999998 }, { "date": "2026-04-17", "open": 51.9, "close": 50.83, "high": 51.9, "low": 50.55, "volume": 10043381, "ma5": 50.79200000000001, "ma20": 51.61149999999999, "ma60": 55.487000000000016, "ma120": 61.38458333333335, "ma250": 70.36428 }, { "date": "2026-04-20", "open": 51.08, "close": 51.17, "high": 51.8, "low": 50, "volume": 7172023, "ma5": 50.974000000000004, "ma20": 51.588499999999996, "ma60": 55.25316666666668, "ma120": 61.18791666666668, "ma250": 70.247 }, { "date": "2026-04-21", "open": 50.99, "close": 50.8, "high": 51.1, "low": 50.07, "volume": 7954677, "ma5": 51.05, "ma20": 51.664, "ma60": 55.02483333333335, "ma120": 60.99908333333335, "ma250": 70.11748 }, { "date": "2026-04-22", "open": 50.41, "close": 53.65, "high": 54, "low": 50.15, "volume": 20309983, "ma5": 51.688, "ma20": 51.763999999999996, "ma60": 54.864166666666684, "ma120": 60.81450000000002, "ma250": 69.99212 }, { "date": "2026-04-23", "open": 53.7, "close": 52.76, "high": 53.97, "low": 52.15, "volume": 11081969, "ma5": 51.842000000000006, "ma20": 51.709500000000006, "ma60": 54.736333333333356, "ma120": 60.62958333333334, "ma250": 69.87155999999999 }, { "date": "2026-04-24", "open": 52.58, "close": 52.68, "high": 53.66, "low": 52.31, "volume": 8979030, "ma5": 52.212, "ma20": 51.652499999999996, "ma60": 54.61433333333335, "ma120": 60.45808333333334, "ma250": 69.75012 }, { "date": "2026-04-27", "open": 52.75, "close": 56.1, "high": 57.47, "low": 51.75, "volume": 22773589, "ma5": 53.198, "ma20": 51.698, "ma60": 54.54150000000001, "ma120": 60.30825000000002, "ma250": 69.65596 }, { "date": "2026-04-28", "open": 59.07, "close": 56.99, "high": 60.76, "low": 56.66, "volume": 29585556, "ma5": 54.436, "ma20": 51.9225, "ma60": 54.45716666666668, "ma120": 60.14916666666668, "ma250": 69.56016000000001 }, { "date": "2026-04-29", "open": 57.3, "close": 56.74, "high": 58.1, "low": 56.07, "volume": 13480007, "ma5": 55.053999999999995, "ma20": 52.10199999999999, "ma60": 54.40233333333334, "ma120": 60.01033333333334, "ma250": 69.46560000000001 }, { "date": "2026-04-30", "open": 56.5, "close": 56.05, "high": 57.1, "low": 55.26, "volume": 13792586, "ma5": 55.712, "ma20": 52.263999999999996, "ma60": 54.330666666666666, "ma120": 59.855750000000015, "ma250": 69.37108 }, { "date": "2026-05-06", "open": 56.05, "close": 56.41, "high": 57.29, "low": 55.41, "volume": 15766921, "ma5": 56.45799999999999, "ma20": 52.52149999999999, "ma60": 54.286500000000004, "ma120": 59.70766666666668, "ma250": 69.28072 }, { "date": "2026-05-07", "open": 56.43, "close": 55.87, "high": 56.8, "low": 55.39, "volume": 13582291, "ma5": 56.412, "ma20": 52.81999999999999, "ma60": 54.2375, "ma120": 59.57433333333334, "ma250": 69.19448 }, { "date": "2026-05-08", "open": 55.87, "close": 55.72, "high": 56.44, "low": 55.32, "volume": 9583834, "ma5": 56.157999999999994, "ma20": 53.116, "ma60": 54.22566666666667, "ma120": 59.46841666666668, "ma250": 69.10772 }, { "date": "2026-05-11", "open": 55.8, "close": 57.61, "high": 58.03, "low": 55.42, "volume": 18195932, "ma5": 56.331999999999994, "ma20": 53.400999999999996, "ma60": 54.24516666666666, "ma120": 59.37366666666667, "ma250": 69.02644000000001 }, { "date": "2026-05-12", "open": 57.3, "close": 56.6, "high": 57.48, "low": 56.34, "volume": 10107562, "ma5": 56.44200000000001, "ma20": 53.707499999999996, "ma60": 54.24299999999999, "ma120": 59.296333333333344, "ma250": 68.93424 }, { "date": "2026-05-13", "open": 56.61, "close": 57.63, "high": 57.7, "low": 56.01, "volume": 11911943, "ma5": 56.686, "ma20": 54.037, "ma60": 54.26016666666666, "ma120": 59.230250000000005, "ma250": 68.85412000000001 }, { "date": "2026-05-14", "open": 57.77, "close": 57.82, "high": 59.04, "low": 56.61, "volume": 16131981, "ma5": 57.076, "ma20": 54.415, "ma60": 54.230000000000004, "ma120": 59.164666666666676, "ma250": 68.79792000000002 }, { "date": "2026-05-15", "open": 57.8, "close": 59, "high": 60.3, "low": 56.55, "volume": 23595207, "ma5": 57.73199999999999, "ma20": 54.843999999999994, "ma60": 54.23333333333334, "ma120": 59.12175000000001, "ma250": 68.75024 }, { "date": "2026-05-18", "open": 58.99, "close": 60.75, "high": 60.92, "low": 58, "volume": 20968670, "ma5": 58.36, "ma20": 55.35850000000001, "ma60": 54.26733333333333, "ma120": 59.10058333333335, "ma250": 68.69908 }, { "date": "2026-05-19", "open": 61.12, "close": 64.32, "high": 64.4, "low": 60.95, "volume": 31163948, "ma5": 59.903999999999996, "ma20": 55.97500000000001, "ma60": 54.353500000000004, "ma120": 59.11025, "ma250": 68.66244 }, { "date": "2026-05-20", "open": 64.3, "close": 62.52, "high": 64.31, "low": 62, "volume": 19072047, "ma5": 60.88199999999999, "ma20": 56.5595, "ma60": 54.412166666666664, "ma120": 59.10800000000001, "ma250": 68.60836000000002 }, { "date": "2026-05-21", "open": 62.13, "close": 61.24, "high": 63.4, "low": 61.1, "volume": 20358149, "ma5": 61.565999999999995, "ma20": 57.06300000000001, "ma60": 54.46716666666667, "ma120": 59.11383333333334, "ma250": 68.55552000000002 }, { "date": "2026-05-22", "open": 61.58, "close": 62.56, "high": 63.31, "low": 61.2, "volume": 12813561, "ma5": 62.278, "ma20": 57.650999999999996, "ma60": 54.56099999999999, "ma120": 59.13216666666668, "ma250": 68.50596000000002 }, { "date": "2026-05-25", "open": 62.74, "close": 62.58, "high": 63.3, "low": 60.17, "volume": 17757185, "ma5": 62.644000000000005, "ma20": 58.097500000000004, "ma60": 54.65783333333332, "ma120": 59.15658333333334, "ma250": 68.45400000000004 }, { "date": "2026-05-26", "open": 61.86, "close": 62.1, "high": 63.58, "low": 61.46, "volume": 11778234, "ma5": 62.2, "ma20": 58.564499999999995, "ma60": 54.750333333333316, "ma120": 59.145, "ma250": 68.40032000000002 }, { "date": "2026-05-27", "open": 62.01, "close": 60.75, "high": 62.7, "low": 60.12, "volume": 13175394, "ma5": 61.846000000000004, "ma20": 58.967999999999996, "ma60": 54.82916666666665, "ma120": 59.12883333333334, "ma250": 68.34324000000002 }, { "date": "2026-05-28", "open": 60.69, "close": 59.93, "high": 61.35, "low": 58.35, "volume": 13884214, "ma5": 61.584, "ma20": 59.1595, "ma60": 54.89283333333332, "ma120": 59.09408333333334, "ma250": 68.28280000000002 }, { "date": "2026-05-29", "open": 59.91, "close": 59.4, "high": 60.57, "low": 57.75, "volume": 16630353, "ma5": 60.952, "ma20": 59.28000000000001, "ma60": 54.99166666666666, "ma120": 59.06100000000001, "ma250": 68.22716000000001 }, { "date": "2026-06-01", "open": 58.81, "close": 61.2, "high": 62.69, "low": 58.5, "volume": 17852707, "ma5": 60.676, "ma20": 59.50300000000001, "ma60": 55.13866666666665, "ma120": 59.055166666666665, "ma250": 68.18208000000003 }, { "date": "2026-06-02", "open": 61.37, "close": 61.46, "high": 61.93, "low": 59.73, "volume": 11352400, "ma5": 60.548, "ma20": 59.7735, "ma60": 55.3055, "ma120": 59.04725, "ma250": 68.14488000000003 }, { "date": "2026-06-03", "open": 60.7, "close": 62.08, "high": 64.54, "low": 60.4, "volume": 20736946, "ma5": 60.814, "ma20": 60.056999999999995, "ma60": 55.474, "ma120": 58.994249999999994, "ma250": 68.11120000000004 }, { "date": "2026-06-04", "open": 61.2, "close": 58.92, "high": 61.32, "low": 58.47, "volume": 14441520, "ma5": 60.612, "ma20": 60.209500000000006, "ma60": 55.492666666666665, "ma120": 58.86541666666667, "ma250": 68.06508000000004 }, { "date": "2026-06-05", "open": 58.94, "close": 59.8, "high": 60.85, "low": 57.42, "volume": 12310093, "ma5": 60.69200000000001, "ma20": 60.4135, "ma60": 55.56283333333333, "ma120": 58.796083333333335, "ma250": 68.02020000000002 }, { "date": "2026-06-08", "open": 57.47, "close": 55.97, "high": 59.2, "low": 55.45, "volume": 15390789, "ma5": 59.646, "ma20": 60.331500000000005, "ma60": 55.56766666666667, "ma120": 58.70416666666667, "ma250": 67.97096000000002 }, { "date": "2026-06-09", "open": 57.06, "close": 55.55, "high": 57.2, "low": 54.37, "volume": 10433306, "ma5": 58.464, "ma20": 60.278999999999996, "ma60": 55.581, "ma120": 58.619500000000016, "ma250": 67.91772000000002 }, { "date": "2026-06-10", "open": 55.05, "close": 52.6, "high": 55.05, "low": 52.45, "volume": 12726514, "ma5": 56.568000000000005, "ma20": 60.027499999999996, "ma60": 55.52133333333333, "ma120": 58.50233333333335, "ma250": 67.84732000000001 }, { "date": "2026-06-11", "open": 52.42, "close": 52.37, "high": 53.08, "low": 51.77, "volume": 9724605, "ma5": 55.257999999999996, "ma20": 59.75499999999998, "ma60": 55.45599999999999, "ma120": 58.39708333333335, "ma250": 67.78204 }, { "date": "2026-06-12", "open": 53.18, "close": 52.87, "high": 53.5, "low": 52.4, "volume": 10401507, "ma5": 53.872, "ma20": 59.44849999999999, "ma60": 55.411666666666655, "ma120": 58.29375000000002, "ma250": 67.71943999999999 }, { "date": "2026-06-15", "open": 52.89, "close": 52.92, "high": 53.86, "low": 52.09, "volume": 9198584, "ma5": 53.262, "ma20": 59.057, "ma60": 55.38633333333332, "ma120": 58.204250000000016, "ma250": 67.65275999999999 }, { "date": "2026-06-16", "open": 52.95, "close": 53.77, "high": 54.05, "low": 52.52, "volume": 8875384, "ma5": 52.90599999999999, "ma20": 58.5295, "ma60": 55.392166666666654, "ma120": 58.09141666666669, "ma250": 67.58455999999998 }, { "date": "2026-06-17", "open": 53.22, "close": 55.12, "high": 55.38, "low": 52.82, "volume": 10586725, "ma5": 53.410000000000004, "ma20": 58.159499999999994, "ma60": 55.44349999999998, "ma120": 57.988666666666695, "ma250": 67.52751999999998 }, { "date": "2026-06-18", "open": 54.85, "close": 52.71, "high": 55.7, "low": 52.2, "volume": 16128276, "ma5": 53.477999999999994, "ma20": 57.73299999999999, "ma60": 55.46149999999999, "ma120": 57.87275000000002, "ma250": 67.44319999999998 }, { "date": "2026-06-22", "open": 53.38, "close": 55.02, "high": 55.87, "low": 52.46, "volume": 19558342, "ma5": 53.908, "ma20": 57.355999999999995, "ma60": 55.55699999999999, "ma120": 57.766583333333365, "ma250": 67.37207999999997 }, { "date": "2026-06-23", "open": 55.1, "close": 55.11, "high": 56.99, "low": 53.8, "volume": 13917616, "ma5": 54.346000000000004, "ma20": 56.982499999999995, "ma60": 55.61466666666665, "ma120": 57.66158333333336, "ma250": 67.30335999999998 }, { "date": "2026-06-24", "open": 55.7, "close": 53, "high": 55.8, "low": 52.6, "volume": 16076068, "ma5": 54.19199999999999, "ma20": 56.527499999999996, "ma60": 55.60049999999999, "ma120": 57.52250000000002, "ma250": 67.21135999999998 }, { "date": "2026-06-25", "open": 52.6, "close": 54.75, "high": 56.04, "low": 52.2, "volume": 16984276, "ma5": 54.11800000000001, "ma20": 56.2275, "ma60": 55.615999999999985, "ma120": 57.403750000000024, "ma250": 67.12992 }, { "date": "2026-06-26", "open": 54.44, "close": 56.01, "high": 56.92, "low": 53.57, "volume": 16225767, "ma5": 54.778, "ma20": 56.031499999999994, "ma60": 55.629666666666665, "ma120": 57.315750000000016, "ma250": 67.04867999999999 }, { "date": "2026-06-29", "open": 55.65, "close": 56.2, "high": 56.53, "low": 53.67, "volume": 15216315, "ma5": 55.013999999999996, "ma20": 55.871500000000005, "ma60": 55.69133333333332, "ma120": 57.222416666666696, "ma250": 66.97955999999999 }, { "date": "2026-06-30", "open": 55.92, "close": 58.15, "high": 59.35, "low": 55.8, "volume": 16052750, "ma5": 55.62199999999999, "ma20": 55.71900000000001, "ma60": 55.774666666666654, "ma120": 57.157583333333356, "ma250": 66.89992 }, { "date": "2026-07-01", "open": 58.19, "close": 54.18, "high": 58.4, "low": 54.12, "volume": 20257099, "ma5": 55.85799999999999, "ma20": 55.355000000000004, "ma60": 55.79749999999999, "ma120": 57.064000000000014, "ma250": 66.81352000000001 }, { "date": "2026-07-02", "open": 54.5, "close": 55.85, "high": 58.1, "low": 54.18, "volume": 23264117, "ma5": 56.07800000000001, "ma20": 55.043499999999995, "ma60": 55.87399999999999, "ma120": 56.98316666666669, "ma250": 66.74091999999999 }, { "date": "2026-07-03", "open": 55.25, "close": 59.46, "high": 60.88, "low": 55.25, "volume": 23688152, "ma5": 56.767999999999994, "ma20": 55.070499999999996, "ma60": 56.033333333333324, "ma120": 56.92933333333336, "ma250": 66.68071999999998 }, { "date": "2026-07-06", "open": 59.7, "close": 59.8, "high": 60.32, "low": 58.55, "volume": 16489163, "ma5": 57.488, "ma20": 55.070499999999996, "ma60": 56.199999999999996, "ma120": 56.890500000000024, "ma250": 66.61604 }, { "date": "2026-07-07", "open": 59.35, "close": 62.98, "high": 65.52, "low": 59.1, "volume": 33370638, "ma5": 58.45400000000001, "ma20": 55.42100000000001, "ma60": 56.3845, "ma120": 56.865833333333356, "ma250": 66.56219999999998 }, { "date": "2026-07-08", "open": 63.13, "close": 61.45, "high": 64.18, "low": 61, "volume": 16234857, "ma5": 59.908, "ma20": 55.715999999999994, "ma60": 56.567499999999995, "ma120": 56.81683333333335, "ma250": 66.51119999999999 }, { "date": "2026-07-09", "open": 61.29, "close": 65.57, "high": 66.45, "low": 61.18, "volume": 28815731, "ma5": 61.852, "ma20": 56.3645, "ma60": 56.809666666666665, "ma120": 56.82016666666668, "ma250": 66.46835999999999 }, { "date": "2026-07-10", "open": 65.6, "close": 67.7, "high": 70.78, "low": 63.86, "volume": 35608504, "ma5": 63.5, "ma20": 57.13100000000001, "ma60": 57.100333333333325, "ma120": 56.840083333333354, "ma250": 66.43036000000001 }, { "date": "2026-07-13", "open": 65.9, "close": 63.63, "high": 66.7, "low": 63.13, "volume": 20781054, "ma5": 64.26599999999999, "ma20": 57.669000000000004, "ma60": 57.320499999999996, "ma120": 56.81616666666669, "ma250": 66.38368 }, { "date": "2026-07-14", "open": 63.63, "close": 61.6, "high": 64.32, "low": 60.58, "volume": 17388710, "ma5": 63.99000000000001, "ma20": 58.10300000000001, "ma60": 57.506166666666665, "ma120": 56.748083333333355, "ma250": 66.33452 }, { "date": "2026-07-15", "open": 61.58, "close": 60.6, "high": 62.6, "low": 60.21, "volume": 18287239, "ma5": 63.82000000000001, "ma20": 58.44449999999999, "ma60": 57.64966666666667, "ma120": 56.70183333333335, "ma250": 66.27991999999999 }, { "date": "2026-07-16", "open": 61.2, "close": 64.63, "high": 67.71, "low": 60.61, "volume": 33491527, "ma5": 63.63199999999999, "ma20": 58.92, "ma60": 57.879666666666665, "ma120": 56.68333333333336, "ma250": 66.24991999999999 }, { "date": "2026-07-17", "open": 65.2, "close": 61.48, "high": 67.19, "low": 60.86, "volume": 28637231, "ma5": 62.388, "ma20": 59.35850000000001, "ma60": 58.051500000000004, "ma120": 56.65233333333335, "ma250": 66.20671999999999 }, { "date": "2026-07-20", "open": 63.98, "close": 60.25, "high": 64.16, "low": 57.81, "volume": 33151178, "ma5": 61.71199999999999, "ma20": 59.620000000000005, "ma60": 58.20899999999999, "ma120": 56.61691666666669, "ma250": 66.14943999999998 }, { "date": "2026-07-21", "open": 61.1, "close": 59.16, "high": 61.2, "low": 57.5, "volume": 24724842, "ma5": 61.224000000000004, "ma20": 59.82250000000001, "ma60": 58.30083333333333, "ma120": 56.58250000000001, "ma250": 66.08663999999999 }, { "date": "2026-07-22", "open": 58.41, "close": 59.25, "high": 61.86, "low": 58.1, "volume": 24080426, "ma5": 60.95399999999999, "ma20": 60.13500000000001, "ma60": 58.409, "ma120": 56.572666666666684, "ma250": 66.03123999999998 }, { "date": "2026-07-23", "open": 59.7, "close": 60.98, "high": 62.47, "low": 58.89, "volume": 19866057, "ma5": 60.224000000000004, "ma20": 60.446500000000015, "ma60": 58.54733333333333, "ma120": 56.580833333333345, "ma250": 65.98339999999997 }, { "date": "2026-07-24", "open": 60.7, "close": 59.16, "high": 61.53, "low": 59, "volume": 10752351, "ma5": 59.75999999999999, "ma20": 60.604000000000006, "ma60": 58.59833333333333, "ma120": 56.56991666666668, "ma250": 65.92679999999999 }, { "date": "2026-07-27", "open": 58.76, "close": 62.48, "high": 62.7, "low": 57.97, "volume": 22069440, "ma5": 60.205999999999996, "ma20": 60.918000000000006, "ma60": 58.689833333333326, "ma120": 56.5735, "ma250": 65.88607999999999 }, { "date": "2026-07-28", "open": 63.1, "close": 64.8, "high": 65.97, "low": 62.31, "volume": 21577805, "ma5": 61.33399999999999, "ma20": 61.2505, "ma60": 58.82416666666666, "ma120": 56.61325000000001, "ma250": 65.85967999999998 }, { "date": "2026-07-29", "open": 64.2, "close": 64.89, "high": 66.87, "low": 64.15, "volume": 19661033, "ma5": 62.46199999999999, "ma20": 61.786, "ma60": 58.97149999999999, "ma120": 56.65108333333333, "ma250": 65.82891999999998 }, { "date": "2026-07-30", "open": 64.68, "close": 64.95, "high": 65.98, "low": 63.38, "volume": 18948629, "ma5": 63.25599999999999, "ma20": 62.241, "ma60": 59.11383333333332, "ma120": 56.70016666666667, "ma250": 65.79995999999997 }, { "date": "2026-07-31", "open": 64.59, "close": 63.67, "high": 65, "low": 62.08, "volume": 17663088, "ma5": 64.158, "ma20": 62.45150000000001, "ma60": 59.24383333333332, "ma120": 56.74066666666667, "ma250": 65.76831999999997 }, { "date": "2026-08-03", "open": 63.48, "close": 62.2, "high": 64.97, "low": 62.1, "volume": 14893533, "ma5": 64.102, "ma20": 62.5715, "ma60": 59.35183333333331, "ma120": 56.78875, "ma250": 65.72651999999998 }, { "date": "2026-08-04", "open": 62.2, "close": 57.03, "high": 62.47, "low": 56.19, "volume": 38091476, "ma5": 62.548, "ma20": 62.274, "ma60": 59.34216666666666, "ma120": 56.79366666666666, "ma250": 65.66555999999999 }, { "date": "2026-08-05", "open": 56.41, "close": 56.1, "high": 57.25, "low": 56, "volume": 21705927, "ma5": 60.79, "ma20": 62.006499999999996, "ma60": 59.333833333333324, "ma120": 56.78841666666666, "ma250": 65.59579999999998 }, { "date": "2026-08-06", "open": 56.03, "close": 56.6, "high": 57.43, "low": 55.8, "volume": 19789003, "ma5": 59.120000000000005, "ma20": 61.55799999999998, "ma60": 59.31666666666665, "ma120": 56.78841666666666, "ma250": 65.52739999999999 }, { "date": "2026-08-07", "open": 56.9, "close": 56.23, "high": 57.48, "low": 55.6, "volume": 17593533, "ma5": 57.632000000000005, "ma20": 60.98449999999999, "ma60": 59.29016666666665, "ma120": 56.760083333333334, "ma250": 65.45803999999998 }, { "date": "2026-08-10", "open": 56.18, "close": 57.31, "high": 57.42, "low": 55.43, "volume": 16083134, "ma5": 56.653999999999996, "ma20": 60.66849999999998, "ma60": 59.26199999999998, "ma120": 56.74766666666667, "ma250": 65.39503999999998 }, { "date": "2026-08-11", "open": 57.31, "close": 56.47, "high": 57.39, "low": 56.02, "volume": 12532072, "ma5": 56.54200000000001, "ma20": 60.412, "ma60": 59.19066666666665, "ma120": 56.729000000000006, "ma250": 65.33231999999998 }, { "date": "2026-08-12", "open": 56.21, "close": 55.49, "high": 56.4, "low": 54.56, "volume": 23170563, "ma5": 56.419999999999995, "ma20": 60.156499999999994, "ma60": 59.04349999999998, "ma120": 56.698499999999996, "ma250": 65.25935999999997 }, { "date": "2026-08-13", "open": 55.2, "close": 53.77, "high": 55.76, "low": 53.72, "volume": 18592917, "ma5": 55.854, "ma20": 59.61350000000001, "ma60": 58.897666666666645, "ma120": 56.654916666666665, "ma250": 65.16803999999999 }, { "date": "2026-08-14", "open": 53.77, "close": 54.22, "high": 54.29, "low": 53.4, "volume": 9024237, "ma5": 55.452, "ma20": 59.2505, "ma60": 58.78066666666665, "ma120": 56.62391666666667, "ma250": 65.05531999999998 }, { "date": "2026-08-17", "open": 54.29, "close": 54.6, "high": 54.73, "low": 53.1, "volume": 13767028, "ma5": 54.910000000000004, "ma20": 58.967999999999996, "ma60": 58.64799999999998, "ma120": 56.6045, "ma250": 64.94567999999998 }, { "date": "2026-08-18", "open": 55.33, "close": 55.47, "high": 55.69, "low": 54.78, "volume": 17317997, "ma5": 54.71, "ma20": 58.783500000000004, "ma60": 58.52949999999998, "ma120": 56.593666666666664, "ma250": 64.83511999999997 }, { "date": "2026-08-19", "open": 55.21, "close": 56.45, "high": 56.47, "low": 54.47, "volume": 24395995, "ma5": 54.902, "ma20": 58.6435, "ma60": 58.43533333333331, "ma120": 56.59283333333333, "ma250": 64.73051999999997 }, { "date": "2026-08-20", "open": 55.97, "close": 58.09, "high": 58.2, "low": 55.69, "volume": 22105639, "ma5": 55.766000000000005, "ma20": 58.499, "ma60": 58.39099999999998, "ma120": 56.610083333333336, "ma250": 64.62527999999998 }, { "date": "2026-08-21", "open": 57.4, "close": 57.01, "high": 57.78, "low": 56.53, "volume": 12840041, "ma5": 56.324, "ma20": 58.39149999999999, "ma60": 58.34233333333331, "ma120": 56.61758333333333, "ma250": 64.51571999999997 }, { "date": "2026-08-24", "open": 56.68, "close": 55.91, "high": 57.25, "low": 55.7, "volume": 9490544, "ma5": 56.58599999999999, "ma20": 58.06300000000001, "ma60": 58.28416666666665, "ma120": 56.63791666666667, "ma250": 64.40931999999998 }, { "date": "2026-08-25", "open": 56.08, "close": 58.3, "high": 58.7, "low": 55.8, "volume": 13235288, "ma5": 57.152, "ma20": 57.738000000000014, "ma60": 58.23583333333332, "ma120": 56.68725, "ma250": 64.32167999999997 }, { "date": "2026-08-26", "open": 57.67, "close": 57.02, "high": 58.65, "low": 57.01, "volume": 11077390, "ma5": 57.266, "ma20": 57.344500000000004, "ma60": 58.16183333333331, "ma120": 56.73366666666667, "ma250": 64.23691999999998 }, { "date": "2026-08-27", "open": 56.94, "close": 56.93, "high": 57.09, "low": 56, "volume": 9701765, "ma5": 57.03399999999999, "ma20": 56.94350000000001, "ma60": 58.075999999999986, "ma120": 56.77500000000001, "ma250": 64.14815999999998 }, { "date": "2026-08-28", "open": 56.91, "close": 56.64, "high": 56.94, "low": 55.91, "volume": 8175576, "ma5": 56.96, "ma20": 56.592000000000006, "ma60": 58.03799999999998, "ma120": 56.76533333333335, "ma250": 64.05431999999998 }, { "date": "2026-08-31", "open": 56.8, "close": 57.15, "high": 57.67, "low": 56.1, "volume": 10947905, "ma5": 57.20799999999999, "ma20": 56.33950000000001, "ma60": 57.99383333333331, "ma120": 56.77833333333334, "ma250": 63.966119999999975 }, { "date": "2026-09-01", "open": 56.81, "close": 58.19, "high": 59.12, "low": 56.81, "volume": 14911891, "ma5": 57.186, "ma20": 56.3975, "ma60": 58.03083333333332, "ma120": 56.799250000000015, "ma250": 63.87867999999998 }, { "date": "2026-09-02", "open": 57.78, "close": 56.21, "high": 58.87, "low": 56.08, "volume": 12210434, "ma5": 57.024, "ma20": 56.403, "ma60": 58.041833333333315, "ma120": 56.81141666666668, "ma250": 63.785359999999976 }, { "date": "2026-09-03", "open": 56.11, "close": 56.46, "high": 57.42, "low": 56.08, "volume": 8457790, "ma5": 56.92999999999999, "ma20": 56.395999999999994, "ma60": 58.10616666666665, "ma120": 56.813750000000006, "ma250": 63.685839999999985 }, { "date": "2026-09-04", "open": 56.58, "close": 56.78, "high": 57.8, "low": 56.51, "volume": 7408395, "ma5": 56.958000000000006, "ma20": 56.42349999999999, "ma60": 58.179666666666655, "ma120": 56.817833333333326, "ma250": 63.58515999999998 }, { "date": "2026-09-07", "open": 56.52, "close": 54.8, "high": 56.98, "low": 54.68, "volume": 12141897, "ma5": 56.488, "ma20": 56.29799999999999, "ma60": 58.21183333333333, "ma120": 56.811749999999996, "ma250": 63.47827999999998 }, { "date": "2026-09-08", "open": 54.77, "close": 54.27, "high": 54.77, "low": 54.07, "volume": 6042913, "ma5": 55.70399999999999, "ma20": 56.18799999999999, "ma60": 58.23433333333333, "ma120": 56.81033333333333, "ma250": 63.364039999999974 }, { "date": "2026-09-09", "open": 54.1, "close": 52.9, "high": 54.39, "low": 52.71, "volume": 10186041, "ma5": 55.04200000000001, "ma20": 56.0585, "ma60": 58.219833333333334, "ma120": 56.806000000000004, "ma250": 63.24967999999998 }, { "date": "2026-09-10", "open": 52.5, "close": 52.33, "high": 53.09, "low": 52.28, "volume": 5643633, "ma5": 54.215999999999994, "ma20": 55.9865, "ma60": 58.17333333333333, "ma120": 56.808416666666666, "ma250": 63.108959999999975 }, { "date": "2026-09-11", "open": 52.05, "close": 52.73, "high": 52.86, "low": 51.11, "volume": 9452416, "ma5": 53.406000000000006, "ma20": 55.912, "ma60": 58.17366666666666, "ma120": 56.81758333333334, "ma250": 62.96987999999998 }, { "date": "2026-09-14", "open": 51.95, "close": 51.86, "high": 52.8, "low": 51.68, "volume": 6179411, "ma5": 52.818, "ma20": 55.77499999999999, "ma60": 58.121, "ma120": 56.839000000000006, "ma250": 62.83871999999999 }, { "date": "2026-09-15", "open": 51.49, "close": 51.97, "high": 52.05, "low": 51.2, "volume": 6191587, "ma5": 52.35799999999999, "ma20": 55.6, "ma60": 58.068666666666665, "ma120": 56.841666666666676, "ma250": 62.71499999999998 }, { "date": "2026-09-16", "open": 51.64, "close": 52.41, "high": 52.45, "low": 51.06, "volume": 7061354, "ma5": 52.260000000000005, "ma20": 55.398, "ma60": 58.05883333333334, "ma120": 56.82966666666667, "ma250": 62.60743999999999 }, { "date": "2026-09-17", "open": 52.15, "close": 52.31, "high": 52.91, "low": 51.81, "volume": 6472125, "ma5": 52.25599999999999, "ma20": 55.108999999999995, "ma60": 58.018166666666666, "ma120": 56.817083333333336, "ma250": 62.49335999999999 }, { "date": "2026-09-18", "open": 52.8, "close": 52.77, "high": 53.28, "low": 52.39, "volume": 6668396, "ma5": 52.263999999999996, "ma20": 54.89699999999999, "ma60": 57.964166666666664, "ma120": 56.796916666666675, "ma250": 62.36095999999999 }, { "date": "2026-09-21", "open": 53, "close": 54.45, "high": 55.1, "low": 52.7, "volume": 11600489, "ma5": 52.782000000000004, "ma20": 54.824, "ma60": 57.934999999999995, "ma120": 56.81316666666667, "ma250": 62.20875999999999 }, { "date": "2026-09-22", "open": 54.2, "close": 56.8, "high": 57.17, "low": 54.2, "volume": 17037708, "ma5": 53.748000000000005, "ma20": 54.749, "ma60": 57.9125, "ma120": 56.843583333333335, "ma250": 62.068959999999976 }, { "date": "2026-09-23", "open": 56.6, "close": 55.65, "high": 56.7, "low": 54.9, "volume": 8254886, "ma5": 54.396, "ma20": 54.68050000000001, "ma60": 57.937000000000005, "ma120": 56.867250000000006, "ma250": 61.92495999999998 }, { "date": "2026-09-24", "open": 55.5, "close": 54.92, "high": 55.98, "low": 54.6, "volume": 5949449, "ma5": 54.91799999999999, "ma20": 54.580000000000005, "ma60": 57.92150000000001, "ma120": 56.89775, "ma250": 61.805999999999976 }, { "date": "2026-09-28", "open": 54.9, "close": 53.72, "high": 55.2, "low": 53.54, "volume": 8987810, "ma5": 55.10799999999999, "ma20": 54.43399999999999, "ma60": 57.825833333333335, "ma120": 56.92958333333334, "ma250": 61.67247999999997 }, { "date": "2026-09-29", "open": 53.96, "close": 53.49, "high": 54.28, "low": 53.48, "volume": 5518461, "ma5": 54.916, "ma20": 54.251, "ma60": 57.720666666666666, "ma120": 56.96033333333334, "ma250": 61.534799999999976 }, { "date": "2026-09-30", "open": 53.15, "close": 53.8, "high": 54.65, "low": 52.9, "volume": 6038757, "ma5": 54.315999999999995, "ma20": 54.031499999999994, "ma60": 57.56766666666667, "ma120": 56.97608333333335, "ma250": 61.399959999999965 }, { "date": "2026-10-08", "open": 53.3, "close": 46.1, "high": 53.3, "low": 45.26, "volume": 27560833, "ma5": 52.406000000000006, "ma20": 53.52599999999999, "ma60": 57.311833333333325, "ma120": 56.93966666666668, "ma250": 61.21915999999997 }, { "date": "2026-10-09", "open": 46, "close": 48.95, "high": 49.49, "low": 45.51, "volume": 19022495, "ma5": 51.212, "ma20": 53.15049999999999, "ma60": 57.03483333333332, "ma120": 56.92225000000001, "ma250": 61.05335999999997 }, { "date": "2026-10-12", "open": 48.69, "close": 49.36, "high": 50.25, "low": 48.64, "volume": 12592088, "ma5": 50.339999999999996, "ma20": 52.7795, "ma60": 56.729166666666664, "ma120": 56.91475000000001, "ma250": 60.87759999999998 }, { "date": "2026-10-13", "open": 48.87, "close": 48.94, "high": 49.27, "low": 47.97, "volume": 11404504, "ma5": 49.43000000000001, "ma20": 52.48649999999999, "ma60": 56.48433333333333, "ma120": 56.902416666666674, "ma250": 60.68683999999998 }, { "date": "2026-10-14", "open": 48.64, "close": 48.29, "high": 49.07, "low": 47.93, "volume": 6626250, "ma5": 48.328, "ma20": 52.187499999999986, "ma60": 56.2625, "ma120": 56.884333333333345, "ma250": 60.496839999999985 }, { "date": "2026-10-15", "open": 47.3, "close": 48.2, "high": 48.77, "low": 46.9, "volume": 10522521, "ma5": 48.748000000000005, "ma20": 51.9525, "ma60": 56.05583333333333, "ma120": 56.852750000000015, "ma250": 60.28363999999999 }, { "date": "2026-10-16", "open": 48.8, "close": 48.12, "high": 49.29, "low": 47.37, "volume": 7836052, "ma5": 48.58200000000001, "ma20": 51.742, "ma60": 55.78066666666667, "ma120": 56.83016666666667, "ma250": 60.09292 }, { "date": "2026-10-19", "open": 48.18, "close": 50.85, "high": 52.73, "low": 47.6, "volume": 13896948, "ma5": 48.88, "ma20": 51.648, "ma60": 55.60349999999999, "ma120": 56.82750000000001, "ma250": 59.91912 }, { "date": "2026-10-20", "open": 51, "close": 56.2, "high": 56.59, "low": 50.5, "volume": 24374673, "ma5": 50.33200000000001, "ma20": 51.86500000000001, "ma60": 55.53599999999999, "ma120": 56.87250000000001, "ma250": 59.773920000000004 }, { "date": "2026-10-21", "open": 55.85, "close": 55.52, "high": 56.19, "low": 55.04, "volume": 17606113, "ma5": 51.778, "ma20": 52.042500000000004, "ma60": 55.47533333333332, "ma120": 56.88808333333335, "ma250": 59.62760000000001 }, { "date": "2026-10-22", "open": 55.96, "close": 55.14, "high": 55.97, "low": 53.76, "volume": 15422922, "ma5": 53.16600000000001, "ma20": 52.17900000000001, "ma60": 55.406833333333324, "ma120": 56.90791666666669, "ma250": 59.50428000000001 }, { "date": "2026-10-23", "open": 55.11, "close": 59.11, "high": 59.45, "low": 55.01, "volume": 22036080, "ma5": 55.36400000000001, "ma20": 52.519000000000005, "ma60": 55.37566666666665, "ma120": 56.96150000000001, "ma250": 59.40752000000001 }, { "date": "2026-10-26", "open": 58.59, "close": 56.59, "high": 60.48, "low": 56.21, "volume": 18019684, "ma5": 56.512000000000015, "ma20": 52.71, "ma60": 55.33283333333332, "ma120": 56.96558333333335, "ma250": 59.313200000000016 }, { "date": "2026-10-27", "open": 56.65, "close": 54.99, "high": 57.6, "low": 54.85, "volume": 13604165, "ma5": 56.269999999999996, "ma20": 52.737, "ma60": 55.20799999999999, "ma120": 56.948916666666676, "ma250": 59.20744000000001 }, { "date": "2026-10-28", "open": 55, "close": 54.41, "high": 56.8, "low": 54.01, "volume": 13560591, "ma5": 56.048, "ma20": 52.61750000000001, "ma60": 55.03483333333333, "ma120": 56.929500000000004, "ma250": 59.109280000000005 }, { "date": "2026-10-29", "open": 54, "close": 56, "high": 56.75, "low": 53.36, "volume": 14215830, "ma5": 56.220000000000006, "ma20": 52.635000000000005, "ma60": 54.886666666666656, "ma120": 56.92908333333334, "ma250": 59.033640000000005 }, { "date": "2026-10-30", "open": 55.1, "close": 55.16, "high": 56.99, "low": 54.7, "volume": 11884982, "ma5": 55.42999999999999, "ma20": 52.647000000000006, "ma60": 54.72349999999999, "ma120": 56.91866666666667, "ma250": 58.958960000000005 }, { "date": "2026-11-02", "open": 54.05, "close": 57.5, "high": 58.18, "low": 53, "volume": 22885469, "ma5": 55.612, "ma20": 52.836, "ma60": 54.62066666666666, "ma120": 56.93224999999999, "ma250": 58.88988000000001 }, { "date": "2026-11-03", "open": 56.93, "close": 59.79, "high": 60.46, "low": 56.4, "volume": 20773748, "ma5": 56.572, "ma20": 53.150999999999996, "ma60": 54.58049999999999, "ma120": 56.96616666666666, "ma250": 58.835200000000015 }, { "date": "2026-11-04", "open": 59.16, "close": 58.76, "high": 59.52, "low": 57.35, "volume": 15055082, "ma5": 57.44199999999999, "ma20": 53.399, "ma60": 54.60933333333332, "ma120": 56.975749999999984, "ma250": 58.767040000000016 }, { "date": "2026-11-05", "open": 59.76, "close": 64.35, "high": 65.59, "low": 59.7, "volume": 25602737, "ma5": 59.11199999999999, "ma20": 54.31149999999999, "ma60": 54.74683333333332, "ma120": 57.04033333333333, "ma250": 58.72464000000001 } ], "last": { "date": "2026-11-05", "open": 59.76, "close": 64.35, "high": 65.59, "low": 59.7, "volume": 25602737, "ma5": 59.11199999999999, "ma20": 54.31149999999999, "ma60": 54.74683333333332, "ma120": 57.04033333333333, "ma250": 58.72464000000001 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 102.29599751784053, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 104.45237356500157, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 101.10145826869376, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 101.3186472230841, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 103.1647533354018, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 108.23766677008999, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 102.62178094942603, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 103.70772572137761, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 101.14799875892027, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 100.06205398696868, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 98.18492088116663, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 93.74806081290724, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 93.08098045299411, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 93.8101147998759, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 96.26124728513807, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 93.12752094322062, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 93.62395283896991, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 91.62271175923054, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 91.2348743406764, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 87.54266211604096, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 87.55817561278313, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 88.00806701830592, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 87.80639156065779, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 92.50698107353399, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 91.21936084393423, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 91.07973937325474, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 91.76233322991003, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 91.52963077877754, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 89.88520012410798, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 88.31833695314924, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 88.0701210052746, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 87.72882407694695, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 86.90660874961218, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 87.04623022029166, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 82.95066708035992, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 81.25969593546387, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 79.81694073844245, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 80.62364256903507, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 89.66801116971766, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 86.23952838969905, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 86.37914986037853, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 84.93639466335713, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 87.15482469748682, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 87.32547316165065, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 86.14644740924605, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 84.45547626435, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 82.8730995966491, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 80.73223704623022, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 80.09618367980144, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 76.46602544213467, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 80.12721067328576, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 83.54017995656223, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 83.49363946633572, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 85.61898852001242, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 81.44585789636984, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 82.45423518461061, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 81.926776295377, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 79.52218430034131, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 77.41234874340677, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 77.25721377598511, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 80.53056158858207, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 78.2966180577102, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 79.18088737201366, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 77.97083462612473, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 78.2190505739994, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 78.28110456096805, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 80.6546695625194, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 78.85510394042818, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 79.38256282966182, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 78.80856345020167, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 83.2299100217189, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 81.84920881166616, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 81.72510083772883, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 87.03071672354949, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 88.41141793360224, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 88.02358051504811, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 86.95314923983867, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 87.51163512255663, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 86.6739062984797, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 86.4412038473472, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 89.37325473161651, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 87.80639156065779, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 89.40428172510086, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 89.69903816320199, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 91.52963077877754, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 94.24449270865654, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 99.78281104560968, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 96.99038163201988, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 95.00465404902266, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 97.05243561898853, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 97.08346261247286, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 96.33881476884892, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 94.24449270865654, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 92.97238597579896, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 92.15017064846417, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 94.94260006205401, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 95.3459509773503, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 96.30778777536457, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 91.40552280484022, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 92.7707105181508, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 86.82904126590134, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 86.17747440273038, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 81.6009928637915, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 81.2441824387217, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 82.01985727582998, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 82.09742475954081, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 83.4160719826249, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 85.51039404281725, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 81.77164132795534, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 85.35525907539561, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 85.4948805460751, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 82.22153273347813, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 84.93639466335713, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 86.89109525287, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 87.18585169097116, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 90.21098355569346, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 84.05212534905368, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 86.64287930499536, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 92.24325162891716, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 92.7707105181508, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 97.70400248215948, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 95.33043748060814, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 101.72199813838039, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 105.02637294446168, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 98.71237977040026, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 95.56313993174062, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 94.01179025752405, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 100.26372944461681, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 95.37697797083463, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 93.46881787154825, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 91.77784672665219, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 91.91746819733169, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 94.60130313372635, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 91.77784672665219, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 96.9283276450512, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 100.52745888923364, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 100.66708035991314, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 100.76016134036614, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 98.77443375736891, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 96.49394973627057, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 88.47347192057092, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 87.03071672354949, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 87.80639156065779, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 87.23239218119765, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 88.90784982935155, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 87.60471610300962, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 86.0843934222774, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 83.4160719826249, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 84.11417933602235, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 84.70369221222465, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 86.05336642879305, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 87.5736891095253, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 90.11790257524048, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 88.44244492708657, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 86.73596028544834, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 90.44368600682594, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 88.45795842382874, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 88.31833695314924, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 87.86844554762644, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 88.65963388147689, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 90.27303754266212, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 87.20136518771332, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 87.58920260626746, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 88.08563450201676, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 85.01396214706796, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 84.19174681973318, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 82.06639776605648, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 81.18212845175303, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 81.80266832143965, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 80.45299410487125, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 80.62364256903507, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 81.30623642569034, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 81.1511014582687, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 81.86472230840833, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 84.47098976109217, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 88.11666149550109, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 86.33260937015204, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 85.20012410797395, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 83.33850449891406, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 82.98169407384425, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 83.46261247285139, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 71.51721998138382, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 75.93856655290104, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 76.57461991932982, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 75.92305305615886, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 74.9146757679181, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 74.77505429723861, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 74.65094632330127, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 78.88613093391251, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 87.18585169097116, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 86.13093391250389, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 85.54142103630159, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 91.70027924294136, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 87.79087806391563, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 85.3087185851691, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 84.40893577412349, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 86.87558175612784, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 85.57244802978592, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 89.2026062674527, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 92.75519702140863, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 91.15730685696558, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 99.82935153583618, "index": 88.84369991835747 } ], "metrics": { "change": 9.513274336283173, "fiveDay": 14.910714285714267, "ytd": -0.17064846416382506, "indexYtd": -11.156300081642527, "volumeRatio": 1.6056854378927532, "high120": 70.78, "low120": 45.26 }, "sources": [ { "file": "transsion/q3.pdf", "url": "https://money.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12682272&stockid=688036", "bytes": 191343, "sha256": "6973f5fe0525a8eb4cac6ddcf7bb28a29759f59905d2f3036fb5434bfaf31336" }, { "file": "transsion/half.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-08-18/1225476410.PDF", "bytes": 1430546, "sha256": "6073e4ebb6c6879068d54413433fe8d30e5528c82ee6e479b8ec980b27242355" }, { "file": "transsion/q1.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-04-28/1225199578.PDF", "bytes": 234855, "sha256": "14835fca53f7b33cf0105586d5468b42ae7769d0719dcf2d7a6816567a23375f" }, { "file": "transsion/stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh688036,day,2025-01-01,2026-11-05,640,qfq", "bytes": 31206, "sha256": "f12df6b8868d8800a7b585432dc0dcd0b729252dfd676f4caf62c3b52939153d" }, { "file": "transsion/annual.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-03-28/1225047544.PDF", "bytes": 1517930, "sha256": "2bce242e1fb1f7d625b3997a4fb31514342ac4e85ba29ca1b379404d2fed371c" }, { "file": "transsion/listing.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-16/1225606076.PDF", "bytes": 125205, "sha256": "efe67b075f02e19d2003163916942fd0499666b9f9ce8d271b5c9755563cf8af" }, { "file": "transsion/offer.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-09/1225596331.PDF", "bytes": 136676, "sha256": "22b139829698e9008c8ae142dd018168b44b6036900ff128726d8aa684727dc6" } ], "methods": { "amounts": "财务金额为亿元；工业富联原始报表千元乘1000；传音部分摘要万元乘10000；股本为股。", "market": "日线前复权；传音接口成交量原为股，其余三家公司原为手。最后交易日OHLC与新浪独立接口核对，末日成交量采用新浪精确股数。", "quarter": "单季为累计数相减。传音扣非Q1及9个月来自万元精度摘要，尾差小于0.000001亿元。", "ttm": "2025全年＋2026前三季度−2025前三季度；京能2025前三季度用2026三季报同控合并调整后可比数。", "scenarios": "2027年利润与PE为作者假设，股价=利润亿元×PE÷总股本亿股。区间不含股息，不是统计置信区间。", "transsion": "A股估值用H股基础发行后总股本；A价乘全部股份是A股等价估值，不是A/H两地实际市值之和。9月末净资产尚不含10月募资，故不以该PB作核心结论。", "jingneng": "2025全年采用当年报告（含同控合并）；2023–2024采用2025年报可比列。普通股情景利润已扣除永续债收益。定增敏感性只展示新增股份的分母影响，不等于融资最终净价值。" } }