{"company":"药明康德","symbol":"603259.SH","sector":"新药研发与生产外包服务","slug":"wuxi-apptec","market":"a","marketLabel":"A股","currencyLabel":"元","asOf":"2026-11-12","published":"2026-11-12","informationCutoff":"2026-11-12 23:15 Asia/Shanghai","benchmarkLabel":"沪深300","adjustmentLabel":"拆股调整、不含现金股息","period":"2027年","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027年","basisStep":0.01,"multipleStep":0.5},"calc":[5.8,12,8.8,11,26,18.5],"scenarios":[{"name":"转化延迟","eps":[5.8,6.8],"pe":[11,14],"prices":[63.8,95.2]},{"name":"按期执行","eps":[8,9.6],"pe":[16,21],"prices":[128,201.6]},{"name":"后期放量","eps":[10,12],"pe":[22,26],"prices":[220,312]}],"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":17.084090909090907,"note":"按2027年正常化每股8.80元的作者假设计算"},"profitLabel":"作者假设的2027年正常化每股收益，以元计","stock":[{"date":"2025-01-02","open":55.03,"close":53.06,"high":55.29,"low":52.7,"volume":35081813,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":53.05,"close":52.37,"high":53.58,"low":52.21,"volume":25732736,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":52.69,"close":52.9,"high":53.5,"low":51.81,"volume":30660559,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":52.6,"close":52.38,"high":52.65,"low":51.45,"volume":28319426,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":52.16,"close":51.91,"high":52.54,"low":51.13,"volume":22650358,"ma5":52.524,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-09","open":51.99,"close":52.61,"high":53.65,"low":51.99,"volume":21665269,"ma5":52.434,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":53.47,"close":53.36,"high":54.3,"low":52.94,"volume":33453661,"ma5":52.632,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":52.63,"close":53.17,"high":53.63,"low":52.44,"volume":20088452,"ma5":52.686,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":53.81,"close":55,"high":55.35,"low":53.52,"volume":32668663,"ma5":53.21,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":54.9,"close":53.28,"high":54.9,"low":52.53,"volume":38727050,"ma5":53.484,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":53.82,"close":53.53,"high":54.76,"low":53.21,"volume":22088116,"ma5":53.668,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":53.22,"close":53,"high":53.57,"low":52.88,"volume":20987941,"ma5":53.596,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-20","open":53.62,"close":56.03,"high":56.69,"low":53.62,"volume":57883290,"ma5":54.168,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":56.03,"close":55.49,"high":56.3,"low":54.51,"volume":37905400,"ma5":54.266,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":55.28,"close":54.57,"high":55.63,"low":54.37,"volume":22344745,"ma5":54.524,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":55.1,"close":54.38,"high":55.55,"low":54.37,"volume":23325664,"ma5":54.694,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":54.35,"close":55.86,"high":57,"low":54.18,"volume":48068381,"ma5":55.266,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":55.87,"close":55.36,"high":56.28,"low":55.33,"volume":21933654,"ma5":55.132,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":55.9,"close":55.99,"high":56.25,"low":55.28,"volume":26988519,"ma5":55.232,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":56,"close":58.05,"high":58.36,"low":55.69,"volume":47049082,"ma5":55.928,"ma20":54.115,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":58.41,"close":58.17,"high":59,"low":57.4,"volume":43621078,"ma5":56.686,"ma20":54.3705,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":57.98,"close":58.6,"high":59.18,"low":57.95,"volume":30161814,"ma5":57.234,"ma20":54.682,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":58.8,"close":57.51,"high":58.86,"low":57.5,"volume":24211491,"ma5":57.664,"ma20":54.9125,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":57.53,"close":57.63,"high":57.78,"low":56.96,"volume":27220846,"ma5":57.992,"ma20":55.175,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":57.6,"close":56.86,"high":58.07,"low":56.75,"volume":24749772,"ma5":57.754,"ma20":55.4225,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":57.05,"close":59.48,"high":60.16,"low":57.05,"volume":72335570,"ma5":58.016,"ma20":55.766,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-17","open":60.84,"close":62.32,"high":62.56,"low":60.1,"volume":76688257,"ma5":58.76,"ma20":56.214,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":62,"close":61.48,"high":62.92,"low":61.18,"volume":47896392,"ma5":59.554,"ma20":56.6295,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":61.18,"close":62.5,"high":63.98,"low":60.8,"volume":49371533,"ma5":60.528,"ma20":57.0045,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":62.48,"close":64.36,"high":64.88,"low":62.21,"volume":53128670,"ma5":62.028,"ma20":57.5585,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":64.5,"close":68.41,"high":69.25,"low":64.5,"volume":75372254,"ma5":63.814,"ma20":58.3025,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":67.2,"close":63.61,"high":67.2,"low":63.4,"volume":96510621,"ma5":64.072,"ma20":58.833,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":61.7,"close":62.48,"high":63.3,"low":61.7,"volume":52598363,"ma5":64.272,"ma20":59.1555,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":63,"close":64.43,"high":64.63,"low":62.82,"volume":43034189,"ma5":64.658,"ma20":59.6025,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":63.75,"close":62.45,"high":64.44,"low":61.86,"volume":51139663,"ma5":64.276,"ma20":59.9965,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":61.89,"close":61.13,"high":62.6,"low":60.65,"volume":42652905,"ma5":62.82,"ma20":60.334,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":61.44,"close":60.67,"high":62,"low":60.04,"volume":40376144,"ma5":62.232,"ma20":60.5745,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":60.1,"close":60.38,"high":60.66,"low":59.65,"volume":31672279,"ma5":61.812,"ma20":60.8255,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":60.86,"close":59.9,"high":60.93,"low":59.52,"volume":25860748,"ma5":60.906,"ma20":61.021,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":60.5,"close":62.38,"high":62.74,"low":60.5,"volume":43806681,"ma5":60.892,"ma20":61.2375,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":62,"close":62.51,"high":63.15,"low":61.85,"volume":34912815,"ma5":61.168,"ma20":61.4545,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":63.34,"close":62,"high":63.49,"low":61.36,"volume":28809317,"ma5":61.434,"ma20":61.6245,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":60.89,"close":61.63,"high":61.81,"low":60.71,"volume":22514528,"ma5":61.684,"ma20":61.8305,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":61.75,"close":61.59,"high":62.72,"low":61.4,"volume":20012391,"ma5":62.022,"ma20":62.0285,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":61.57,"close":61.1,"high":61.97,"low":60.78,"volume":17031845,"ma5":61.766,"ma20":62.2405,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":61.35,"close":63.91,"high":64.41,"low":61.11,"volume":55967015,"ma5":62.046,"ma20":62.462,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":64.2,"close":64.03,"high":64.5,"low":63.42,"volume":25984406,"ma5":62.452,"ma20":62.5475,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":67.8,"close":69.68,"high":70.43,"low":67.2,"volume":97898373,"ma5":64.062,"ma20":62.9575,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":69.69,"close":70,"high":70.68,"low":69.23,"volume":54903454,"ma5":65.744,"ma20":63.3325,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":70.01,"close":69.57,"high":70.53,"low":68.32,"volume":39134459,"ma5":67.438,"ma20":63.593,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":69.16,"close":66.98,"high":69.57,"low":66.72,"volume":47039264,"ma5":68.052,"ma20":63.5215,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":67.02,"close":67.36,"high":67.8,"low":66.8,"volume":27848937,"ma5":68.718,"ma20":63.709,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":67.33,"close":66.59,"high":67.89,"low":66.43,"volume":21148141,"ma5":68.1,"ma20":63.9145,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":66.59,"close":65.74,"high":67.14,"low":65.62,"volume":21577690,"ma5":67.248,"ma20":63.98,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":65.5,"close":68,"high":68.12,"low":65.39,"volume":36547707,"ma5":66.934,"ma20":64.2575,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":67.97,"close":67.79,"high":69.47,"low":67.58,"volume":29155668,"ma5":67.096,"ma20":64.5905,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":67.1,"close":67.32,"high":68.48,"low":66.88,"volume":22671589,"ma5":67.088,"ma20":64.923,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-01","open":67.7,"close":68.23,"high":70,"low":67.47,"volume":47878141,"ma5":67.416,"ma20":65.3155,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-02","open":68.23,"close":66.05,"high":68.23,"low":65.77,"volume":38346610,"ma5":67.478,"ma20":65.623,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-03","open":65.5,"close":63.52,"high":66.39,"low":63.42,"volume":50284049,"ma5":66.582,"ma20":65.68,"ma60":60.3442,"ma120":null,"ma250":null},{"date":"2025-04-07","open":57.81,"close":57.17,"high":58.38,"low":57.17,"volume":42101088,"ma5":64.458,"ma20":65.413,"ma60":60.4127,"ma120":null,"ma250":null},{"date":"2025-04-08","open":58.08,"close":51.61,"high":58.14,"low":51.45,"volume":127288498,"ma5":61.316,"ma20":64.8935,"ma60":60.4,"ma120":null,"ma250":null},{"date":"2025-04-09","open":49.8,"close":51.25,"high":51.25,"low":48.48,"volume":120709690,"ma5":57.92,"ma20":64.3745,"ma60":60.3725,"ma120":null,"ma250":null},{"date":"2025-04-10","open":53.8,"close":52.3,"high":53.81,"low":52,"volume":83825963,"ma5":55.17,"ma20":63.91,"ma60":60.3712,"ma120":null,"ma250":null},{"date":"2025-04-11","open":52.1,"close":52.1,"high":52.85,"low":51.45,"volume":63119852,"ma5":52.886,"ma20":63.46,"ma60":60.3743,"ma120":null,"ma250":null},{"date":"2025-04-14","open":53,"close":53.11,"high":54.26,"low":52.75,"volume":62562509,"ma5":52.074,"ma20":62.92,"ma60":60.3827,"ma120":null,"ma250":null},{"date":"2025-04-15","open":53.06,"close":52.58,"high":53.06,"low":51.9,"volume":38832857,"ma5":52.268,"ma20":62.3475,"ma60":60.3697,"ma120":null,"ma250":null},{"date":"2025-04-16","open":52.4,"close":52.36,"high":52.4,"low":51.1,"volume":40987053,"ma5":52.49,"ma20":61.4815,"ma60":60.3562,"ma120":null,"ma250":null},{"date":"2025-04-17","open":51.98,"close":52.51,"high":52.59,"low":51.82,"volume":26699497,"ma5":52.532,"ma20":60.607,"ma60":60.3147,"ma120":null,"ma250":null},{"date":"2025-04-18","open":52.56,"close":52.85,"high":53.45,"low":52.35,"volume":24025518,"ma5":52.682,"ma20":59.771,"ma60":60.3075,"ma120":null,"ma250":null},{"date":"2025-04-21","open":52.86,"close":53.89,"high":53.98,"low":52.6,"volume":25889868,"ma5":52.838,"ma20":59.1165,"ma60":60.3135,"ma120":null,"ma250":null},{"date":"2025-04-22","open":53.68,"close":54.55,"high":54.95,"low":53.37,"volume":37034654,"ma5":53.232,"ma20":58.476,"ma60":60.3393,"ma120":null,"ma250":null},{"date":"2025-04-23","open":55.81,"close":56.22,"high":56.84,"low":55.65,"volume":48797630,"ma5":54.004,"ma20":57.9575,"ma60":60.3425,"ma120":null,"ma250":null},{"date":"2025-04-24","open":56.22,"close":56.42,"high":57.71,"low":56,"volume":37275533,"ma5":54.786,"ma20":57.4915,"ma60":60.358,"ma120":null,"ma250":null},{"date":"2025-04-25","open":57.12,"close":57.36,"high":57.92,"low":56.78,"volume":32632846,"ma5":55.688,"ma20":56.9595,"ma60":60.4045,"ma120":null,"ma250":null},{"date":"2025-04-28","open":57.35,"close":58.09,"high":58.57,"low":56.7,"volume":35113590,"ma5":56.528,"ma20":56.4745,"ma60":60.4663,"ma120":null,"ma250":null},{"date":"2025-04-29","open":59.5,"close":60.45,"high":61.58,"low":59.23,"volume":67722044,"ma5":57.708,"ma20":56.131,"ma60":60.5428,"ma120":null,"ma250":null},{"date":"2025-04-30","open":60.79,"close":59.17,"high":60.8,"low":59.09,"volume":43039531,"ma5":58.298,"ma20":55.678,"ma60":60.6063,"ma120":null,"ma250":null},{"date":"2025-05-06","open":60.99,"close":60.34,"high":61.14,"low":59.88,"volume":40910740,"ma5":59.082,"ma20":55.3925,"ma60":60.6788,"ma120":null,"ma250":null},{"date":"2025-05-07","open":61.4,"close":58.25,"high":61.4,"low":57.92,"volume":64309752,"ma5":59.26,"ma20":55.129,"ma60":60.6822,"ma120":null,"ma250":null},{"date":"2025-05-08","open":58.26,"close":58.98,"high":59.39,"low":58.09,"volume":34488482,"ma5":59.438,"ma20":55.2195,"ma60":60.6957,"ma120":null,"ma250":null},{"date":"2025-05-09","open":58.8,"close":59.06,"high":59.39,"low":58.48,"volume":24089989,"ma5":59.16,"ma20":55.592,"ma60":60.7033,"ma120":null,"ma250":null},{"date":"2025-05-12","open":58,"close":59.41,"high":59.98,"low":58,"volume":37304930,"ma5":59.208,"ma20":56,"ma60":60.735,"ma120":null,"ma250":null},{"date":"2025-05-13","open":60.6,"close":59.86,"high":60.61,"low":59.7,"volume":30386693,"ma5":59.112,"ma20":56.378,"ma60":60.7722,"ma120":null,"ma250":null},{"date":"2025-05-14","open":60.19,"close":61.03,"high":61.28,"low":59.62,"volume":34142847,"ma5":59.668,"ma20":56.8245,"ma60":60.8417,"ma120":null,"ma250":null},{"date":"2025-05-15","open":61.1,"close":61.39,"high":62.34,"low":60.8,"volume":34311570,"ma5":60.15,"ma20":57.2385,"ma60":60.8735,"ma120":null,"ma250":null},{"date":"2025-05-16","open":61,"close":61.36,"high":61.4,"low":60.4,"volume":21007650,"ma5":60.61,"ma20":57.6775,"ma60":60.8575,"ma120":null,"ma250":null},{"date":"2025-05-19","open":61.1,"close":61.05,"high":61.18,"low":60.15,"volume":17931667,"ma5":60.938,"ma20":58.112,"ma60":60.8503,"ma120":null,"ma250":null},{"date":"2025-05-20","open":61.3,"close":62.66,"high":62.98,"low":61.3,"volume":31864802,"ma5":61.498,"ma20":58.6195,"ma60":60.853,"ma120":null,"ma250":null},{"date":"2025-05-21","open":61.28,"close":62.05,"high":62.75,"low":60.9,"volume":29769258,"ma5":61.702,"ma20":59.0795,"ma60":60.8145,"ma120":null,"ma250":null},{"date":"2025-05-22","open":61.5,"close":62.79,"high":63.12,"low":60.9,"volume":35359915,"ma5":61.982,"ma20":59.5245,"ma60":60.7208,"ma120":null,"ma250":null},{"date":"2025-05-23","open":63.61,"close":62.05,"high":64.21,"low":61.97,"volume":45797261,"ma5":62.12,"ma20":59.8995,"ma60":60.6948,"ma120":null,"ma250":null},{"date":"2025-05-26","open":62.05,"close":61.67,"high":63.02,"low":61.42,"volume":29521148,"ma5":62.244,"ma20":60.172,"ma60":60.6813,"ma120":null,"ma250":null},{"date":"2025-05-27","open":61.99,"close":62.2,"high":62.66,"low":61.54,"volume":21914977,"ma5":62.152,"ma20":60.461,"ma60":60.6442,"ma120":null,"ma250":null},{"date":"2025-05-28","open":62.2,"close":61.65,"high":62.39,"low":61.56,"volume":15864741,"ma5":62.072,"ma20":60.6755,"ma60":60.6308,"ma120":null,"ma250":null},{"date":"2025-05-29","open":61.85,"close":64.7,"high":64.73,"low":61.82,"volume":42527115,"ma5":62.454,"ma20":61.006,"ma60":60.6903,"ma120":null,"ma250":null},{"date":"2025-05-30","open":64,"close":63.51,"high":64.63,"low":63.51,"volume":28171565,"ma5":62.746,"ma20":61.159,"ma60":60.7377,"ma120":null,"ma250":null},{"date":"2025-06-03","open":63.83,"close":64.47,"high":64.58,"low":63.5,"volume":24032722,"ma5":63.306,"ma20":61.424,"ma60":60.8058,"ma120":null,"ma250":null},{"date":"2025-06-04","open":64.45,"close":65.12,"high":65.43,"low":64.03,"volume":28811339,"ma5":63.89,"ma20":61.663,"ma60":60.8928,"ma120":null,"ma250":null},{"date":"2025-06-05","open":65.13,"close":64.48,"high":65.21,"low":63.72,"volume":24417831,"ma5":64.456,"ma20":61.9745,"ma60":60.9278,"ma120":null,"ma250":null},{"date":"2025-06-06","open":64.48,"close":64,"high":64.58,"low":63.7,"volume":20756394,"ma5":64.316,"ma20":62.2255,"ma60":60.9527,"ma120":null,"ma250":null},{"date":"2025-06-09","open":64.39,"close":64.8,"high":65.88,"low":63.96,"volume":33232837,"ma5":64.574,"ma20":62.5125,"ma60":60.9993,"ma120":null,"ma250":null},{"date":"2025-06-10","open":64.81,"close":64.9,"high":66.32,"low":64.6,"volume":35314261,"ma5":64.66,"ma20":62.787,"ma60":61.0538,"ma120":null,"ma250":null},{"date":"2025-06-11","open":65.3,"close":65.05,"high":65.55,"low":64.72,"volume":25372423,"ma5":64.646,"ma20":63.0465,"ma60":61.1115,"ma120":null,"ma250":null},{"date":"2025-06-12","open":65.06,"close":67.71,"high":67.8,"low":64.75,"volume":47755525,"ma5":65.292,"ma20":63.3805,"ma60":61.2217,"ma120":null,"ma250":null},{"date":"2025-06-13","open":67.71,"close":68.27,"high":69.94,"low":67.31,"volume":56161546,"ma5":66.146,"ma20":63.7245,"ma60":61.2943,"ma120":null,"ma250":null},{"date":"2025-06-16","open":67.85,"close":68.46,"high":69.39,"low":66.6,"volume":32435887,"ma5":66.878,"ma20":64.0795,"ma60":61.3682,"ma120":null,"ma250":null},{"date":"2025-06-17","open":69,"close":66.5,"high":69.37,"low":66.36,"volume":36580840,"ma5":67.198,"ma20":64.352,"ma60":61.3152,"ma120":null,"ma250":null},{"date":"2025-06-18","open":66.3,"close":65.7,"high":66.99,"low":65.5,"volume":34024258,"ma5":67.328,"ma20":64.504,"ma60":61.2435,"ma120":null,"ma250":null},{"date":"2025-06-19","open":65.71,"close":64.93,"high":66.24,"low":64.5,"volume":25325873,"ma5":66.772,"ma20":64.648,"ma60":61.1662,"ma120":null,"ma250":null},{"date":"2025-06-20","open":64.98,"close":65.27,"high":65.5,"low":64.8,"volume":21099073,"ma5":66.172,"ma20":64.772,"ma60":61.1377,"ma120":null,"ma250":null},{"date":"2025-06-23","open":64.66,"close":65.27,"high":65.43,"low":63.91,"volume":25850252,"ma5":65.534,"ma20":64.933,"ma60":61.1028,"ma120":null,"ma250":null},{"date":"2025-06-24","open":65.6,"close":66.84,"high":66.84,"low":65.6,"volume":29053135,"ma5":65.602,"ma20":65.1915,"ma60":61.107,"ma120":null,"ma250":null},{"date":"2025-06-25","open":67.2,"close":67.81,"high":67.94,"low":66.33,"volume":24862764,"ma5":66.024,"ma20":65.472,"ma60":61.1415,"ma120":null,"ma250":null},{"date":"2025-06-26","open":67.5,"close":65.68,"high":67.5,"low":65.52,"volume":31567730,"ma5":66.174,"ma20":65.6735,"ma60":61.1028,"ma120":null,"ma250":null},{"date":"2025-06-27","open":65.68,"close":65.83,"high":66.42,"low":65.32,"volume":19691383,"ma5":66.286,"ma20":65.73,"ma60":61.0702,"ma120":null,"ma250":null},{"date":"2025-06-30","open":65.72,"close":69.55,"high":69.65,"low":65.6,"volume":46834337,"ma5":67.142,"ma20":66.032,"ma60":61.1073,"ma120":null,"ma250":null},{"date":"2025-07-01","open":69.11,"close":70.7,"high":71.39,"low":69.11,"volume":34360885,"ma5":67.914,"ma20":66.3435,"ma60":61.1485,"ma120":null,"ma250":null},{"date":"2025-07-02","open":70.98,"close":70.2,"high":71.38,"low":69.96,"volume":21889138,"ma5":68.392,"ma20":66.5975,"ma60":61.2177,"ma120":null,"ma250":null},{"date":"2025-07-03","open":70.2,"close":70.72,"high":71.07,"low":69.9,"volume":22708099,"ma5":69.4,"ma20":66.9095,"ma60":61.3377,"ma120":60.8409,"ma250":null},{"date":"2025-07-04","open":70.72,"close":70.82,"high":71.65,"low":70.04,"volume":23136591,"ma5":70.398,"ma20":67.2505,"ma60":61.5652,"ma120":60.9889,"ma250":null},{"date":"2025-07-07","open":70.75,"close":69.84,"high":70.75,"low":69.22,"volume":21036866,"ma5":70.456,"ma20":67.5025,"ma60":61.869,"ma120":61.1345,"ma250":null},{"date":"2025-07-08","open":69.63,"close":70.4,"high":70.88,"low":69.55,"volume":19888448,"ma5":70.396,"ma20":67.7775,"ma60":62.1882,"ma120":61.2803,"ma250":null},{"date":"2025-07-09","open":69.39,"close":69.7,"high":70.98,"low":68.9,"volume":23089854,"ma5":70.296,"ma20":68.01,"ma60":62.4782,"ma120":61.4247,"ma250":null},{"date":"2025-07-10","open":69.81,"close":70.14,"high":71.39,"low":69.81,"volume":29862153,"ma5":70.18,"ma20":68.1315,"ma60":62.7788,"ma120":61.5766,"ma250":null},{"date":"2025-07-11","open":73.5,"close":77.15,"high":77.15,"low":73.3,"volume":81113216,"ma5":71.446,"ma20":68.5755,"ma60":63.1795,"ma120":61.7811,"ma250":null},{"date":"2025-07-14","open":77.5,"close":78.6,"high":79.52,"low":77.21,"volume":78030080,"ma5":73.198,"ma20":69.0825,"ma60":63.6132,"ma120":61.9914,"ma250":null},{"date":"2025-07-15","open":78.94,"close":80.08,"high":80.86,"low":78.94,"volume":45216480,"ma5":75.134,"ma20":69.7615,"ma60":64.0752,"ma120":62.2157,"ma250":null},{"date":"2025-07-16","open":79.66,"close":78.81,"high":80.47,"low":78.38,"volume":31624768,"ma5":76.956,"ma20":70.417,"ma60":64.5135,"ma120":62.4141,"ma250":null},{"date":"2025-07-17","open":78.91,"close":81.02,"high":81.49,"low":78.53,"volume":41583700,"ma5":79.132,"ma20":71.2215,"ma60":64.983,"ma120":62.6453,"ma250":null},{"date":"2025-07-18","open":81.21,"close":82.6,"high":83.14,"low":81.21,"volume":41579552,"ma5":80.222,"ma20":72.088,"ma60":65.4615,"ma120":62.8875,"ma250":null},{"date":"2025-07-21","open":82.61,"close":82.76,"high":83.49,"low":80.84,"volume":49675278,"ma5":81.054,"ma20":72.9625,"ma60":65.9317,"ma120":63.1355,"ma250":null},{"date":"2025-07-22","open":82.12,"close":82.78,"high":85.93,"low":82,"volume":45281369,"ma5":81.594,"ma20":73.7595,"ma60":66.3743,"ma120":63.3584,"ma250":null},{"date":"2025-07-23","open":83.8,"close":84.06,"high":85.59,"low":83.3,"volume":48992806,"ma5":82.644,"ma20":74.572,"ma60":66.835,"ma120":63.5965,"ma250":null},{"date":"2025-07-24","open":83.66,"close":87,"high":87,"low":83.51,"volume":47977765,"ma5":83.84,"ma20":75.638,"ma60":67.329,"ma120":63.8668,"ma250":null},{"date":"2025-07-25","open":87,"close":88.88,"high":91.2,"low":86.39,"volume":61094107,"ma5":85.096,"ma20":76.7905,"ma60":67.8422,"ma120":64.1543,"ma250":null},{"date":"2025-07-28","open":89.5,"close":91.62,"high":91.62,"low":88.81,"volume":53268026,"ma5":86.868,"ma20":77.894,"ma60":68.3617,"ma120":64.4523,"ma250":null},{"date":"2025-07-29","open":93.45,"close":98.69,"high":99.76,"low":90.7,"volume":94014709,"ma5":90.05,"ma20":79.2935,"ma60":69.0203,"ma120":64.8133,"ma250":null},{"date":"2025-07-30","open":98.6,"close":98.85,"high":102.49,"low":97.25,"volume":92913994,"ma5":93.008,"ma20":80.726,"ma60":69.6622,"ma120":65.1705,"ma250":null},{"date":"2025-07-31","open":96,"close":96.27,"high":98.85,"low":94.92,"volume":98354070,"ma5":94.862,"ma20":82.0035,"ma60":70.2958,"ma120":65.489,"ma250":null},{"date":"2025-08-01","open":95.59,"close":93,"high":96.39,"low":92.36,"volume":89326337,"ma5":95.686,"ma20":83.1125,"ma60":70.8628,"ma120":65.7793,"ma250":null},{"date":"2025-08-04","open":93,"close":91.85,"high":93,"low":89.61,"volume":63916807,"ma5":95.732,"ma20":84.213,"ma60":71.4093,"ma120":66.0563,"ma250":null},{"date":"2025-08-05","open":92.9,"close":93.29,"high":94.15,"low":92.52,"volume":48498304,"ma5":94.652,"ma20":85.3575,"ma60":71.974,"ma120":66.3545,"ma250":null},{"date":"2025-08-06","open":93.29,"close":93.58,"high":95.75,"low":92.98,"volume":52525501,"ma5":93.598,"ma20":86.5515,"ma60":72.536,"ma120":66.6541,"ma250":null},{"date":"2025-08-07","open":92.46,"close":91.21,"high":93.92,"low":90.06,"volume":58367873,"ma5":92.586,"ma20":87.605,"ma60":73.039,"ma120":66.9403,"ma250":null},{"date":"2025-08-08","open":90.3,"close":90.66,"high":91.65,"low":89,"volume":42206329,"ma5":92.118,"ma20":88.2805,"ma60":73.5268,"ma120":67.2002,"ma250":null},{"date":"2025-08-11","open":90.8,"close":91.23,"high":92.5,"low":90.6,"volume":40431874,"ma5":91.994,"ma20":88.912,"ma60":74.0247,"ma120":67.4411,"ma250":null},{"date":"2025-08-12","open":91.55,"close":91.5,"high":91.75,"low":90.1,"volume":37173126,"ma5":91.636,"ma20":89.483,"ma60":74.5322,"ma120":67.6913,"ma250":null},{"date":"2025-08-13","open":92.1,"close":98.12,"high":99.5,"low":91.64,"volume":103105177,"ma5":92.544,"ma20":90.4485,"ma60":75.1232,"ma120":67.9881,"ma250":null},{"date":"2025-08-14","open":99,"close":98.68,"high":102.36,"low":97.3,"volume":80763150,"ma5":94.038,"ma20":91.3315,"ma60":75.7337,"ma120":68.2741,"ma250":null},{"date":"2025-08-15","open":97.55,"close":97.8,"high":99.3,"low":96.66,"volume":54792951,"ma5":95.466,"ma20":92.0915,"ma60":76.3172,"ma120":68.519,"ma250":null},{"date":"2025-08-18","open":97.8,"close":96.98,"high":99.3,"low":96.5,"volume":62711456,"ma5":96.616,"ma20":92.8025,"ma60":76.8993,"ma120":68.7971,"ma250":null},{"date":"2025-08-19","open":97.15,"close":90.26,"high":99,"low":90.01,"volume":131165425,"ma5":96.368,"ma20":93.1765,"ma60":77.3758,"ma120":69.0286,"ma250":null},{"date":"2025-08-20","open":89.37,"close":91.81,"high":91.98,"low":89.08,"volume":82113831,"ma5":95.106,"ma20":93.564,"ma60":77.8693,"ma120":69.2568,"ma250":null},{"date":"2025-08-21","open":92.3,"close":91.7,"high":93.33,"low":91.2,"volume":39717015,"ma5":93.71,"ma20":93.799,"ma60":78.3702,"ma120":69.5005,"ma250":null},{"date":"2025-08-22","open":92,"close":94,"high":94.02,"low":91.25,"volume":58016380,"ma5":92.95,"ma20":94.055,"ma60":78.8585,"ma120":69.7744,"ma250":null},{"date":"2025-08-25","open":95.44,"close":99.98,"high":100,"low":94.69,"volume":93311762,"ma5":93.55,"ma20":94.473,"ma60":79.4663,"ma120":70.102,"ma250":null},{"date":"2025-08-26","open":99.4,"close":96.8,"high":99.4,"low":96.41,"volume":67004694,"ma5":94.858,"ma20":94.3785,"ma60":80.0052,"ma120":70.4055,"ma250":null},{"date":"2025-08-27","open":97.4,"close":95.4,"high":98.99,"low":95.4,"volume":62020093,"ma5":95.576,"ma20":94.206,"ma60":80.5098,"ma120":70.7013,"ma250":null},{"date":"2025-08-28","open":94.93,"close":95.69,"high":95.85,"low":92.5,"volume":58306073,"ma5":96.374,"ma20":94.177,"ma60":81.03,"ma120":70.9789,"ma250":null},{"date":"2025-08-29","open":95.78,"close":103.3,"high":103.96,"low":95.62,"volume":101659553,"ma5":98.234,"ma20":94.692,"ma60":81.685,"ma120":71.3188,"ma250":null},{"date":"2025-09-01","open":104.2,"close":111.58,"high":112.01,"low":101.51,"volume":101245380,"ma5":100.554,"ma20":95.6785,"ma60":82.4647,"ma120":71.732,"ma250":null},{"date":"2025-09-02","open":111,"close":112,"high":115.79,"low":109.55,"volume":106125769,"ma5":103.594,"ma20":96.614,"ma60":83.2497,"ma120":72.1518,"ma250":null},{"date":"2025-09-03","open":111.72,"close":110.88,"high":112.95,"low":108.69,"volume":71937192,"ma5":106.69,"ma20":97.479,"ma60":84.0135,"ma120":72.5625,"ma250":null},{"date":"2025-09-04","open":112.27,"close":101.94,"high":112.7,"low":99.98,"volume":102863435,"ma5":107.94,"ma20":98.0155,"ma60":84.584,"ma120":72.9028,"ma250":null},{"date":"2025-09-05","open":101.93,"close":107.4,"high":108.32,"low":100.2,"volume":80229245,"ma5":108.76,"ma20":98.8525,"ma60":85.2362,"ma120":73.2652,"ma250":null},{"date":"2025-09-08","open":108.38,"close":110.6,"high":111.88,"low":106.77,"volume":71097532,"ma5":108.564,"ma20":99.821,"ma60":85.9385,"ma120":73.6533,"ma250":null},{"date":"2025-09-09","open":108.94,"close":106.37,"high":112.65,"low":105.32,"volume":64218447,"ma5":107.438,"ma20":100.5645,"ma60":86.603,"ma120":73.9591,"ma250":null},{"date":"2025-09-10","open":106.1,"close":107.23,"high":109.37,"low":105.8,"volume":47851765,"ma5":106.708,"ma20":101.02,"ma60":87.2952,"ma120":74.2693,"ma250":null},{"date":"2025-09-11","open":99,"close":104.65,"high":105.2,"low":97.55,"volume":100340190,"ma5":107.25,"ma20":101.3185,"ma60":87.9572,"ma120":74.5617,"ma250":null},{"date":"2025-09-12","open":105.6,"close":105.47,"high":107.28,"low":103.31,"volume":56662117,"ma5":106.864,"ma20":101.702,"ma60":88.6272,"ma120":74.8824,"ma250":null},{"date":"2025-09-15","open":105,"close":107,"high":108.99,"low":105,"volume":51392197,"ma5":106.144,"ma20":102.203,"ma60":89.3227,"ma120":75.2127,"ma250":null},{"date":"2025-09-16","open":106.5,"close":107.05,"high":107.5,"low":105.53,"volume":35000928,"ma5":106.28,"ma20":103.0425,"ma60":89.9928,"ma120":75.5499,"ma250":null},{"date":"2025-09-17","open":106.89,"close":109.29,"high":110.72,"low":105.38,"volume":49765207,"ma5":106.692,"ma20":103.9165,"ma60":90.6842,"ma120":75.9128,"ma250":null},{"date":"2025-09-18","open":109.47,"close":107.43,"high":110.9,"low":106.06,"volume":54306896,"ma5":107.248,"ma20":104.703,"ma60":91.38,"ma120":76.2414,"ma250":null},{"date":"2025-09-19","open":107.7,"close":108.75,"high":109.97,"low":105,"volume":50163714,"ma5":107.904,"ma20":105.4405,"ma60":92.0953,"ma120":76.5828,"ma250":null},{"date":"2025-09-22","open":108.01,"close":109.03,"high":110.53,"low":106.76,"volume":43983582,"ma5":108.31,"ma20":105.893,"ma60":92.7533,"ma120":76.9303,"ma250":null},{"date":"2025-09-23","open":108.5,"close":104.78,"high":109.73,"low":102.69,"volume":64331421,"ma5":107.856,"ma20":106.292,"ma60":93.3213,"ma120":77.2349,"ma250":null},{"date":"2025-09-24","open":104.02,"close":105.03,"high":106.17,"low":104.02,"volume":39349193,"ma5":107.004,"ma20":106.7735,"ma60":93.9018,"ma120":77.5598,"ma250":null},{"date":"2025-09-25","open":104.88,"close":107.38,"high":108.5,"low":104.88,"volume":52709691,"ma5":106.994,"ma20":107.358,"ma60":94.5128,"ma120":77.9253,"ma250":null},{"date":"2025-09-26","open":104.7,"close":102.92,"high":104.94,"low":101.66,"volume":48528522,"ma5":105.828,"ma20":107.339,"ma60":95.0478,"ma120":78.3065,"ma250":null},{"date":"2025-09-29","open":102.9,"close":105.27,"high":105.6,"low":101.5,"volume":46935401,"ma5":105.076,"ma20":107.0235,"ma60":95.6383,"ma120":78.7537,"ma250":null},{"date":"2025-09-30","open":105.27,"close":112.03,"high":112.26,"low":105.22,"volume":70739544,"ma5":106.526,"ma20":107.025,"ma60":96.3322,"ma120":79.2602,"ma250":null},{"date":"2025-10-09","open":112.03,"close":112.85,"high":113.97,"low":109.85,"volume":55470829,"ma5":108.09,"ma20":107.1235,"ma60":97.0513,"ma120":79.7648,"ma250":null},{"date":"2025-10-10","open":111.78,"close":104.72,"high":111.8,"low":104.5,"volume":68930865,"ma5":107.558,"ma20":107.2625,"ma60":97.6277,"ma120":80.2033,"ma250":null},{"date":"2025-10-13","open":98,"close":99.73,"high":101.04,"low":97.8,"volume":70093590,"ma5":106.92,"ma20":106.879,"ma60":98.004,"ma120":80.5918,"ma250":null},{"date":"2025-10-14","open":101.05,"close":95.92,"high":101.9,"low":95.34,"volume":56189084,"ma5":105.05,"ma20":106.145,"ma60":98.2927,"ma120":80.9529,"ma250":null},{"date":"2025-10-15","open":96.1,"close":99.46,"high":99.65,"low":94.85,"volume":42180075,"ma5":102.536,"ma20":105.7995,"ma60":98.6157,"ma120":81.3454,"ma250":null},{"date":"2025-10-16","open":99.46,"close":101.06,"high":102.43,"low":98.66,"volume":39160445,"ma5":100.178,"ma20":105.491,"ma60":98.9865,"ma120":81.75,"ma250":null},{"date":"2025-10-17","open":100.8,"close":96.6,"high":101.26,"low":96.46,"volume":39641854,"ma5":98.554,"ma20":105.0885,"ma60":99.2462,"ma120":82.1146,"ma250":null},{"date":"2025-10-20","open":98.1,"close":98.89,"high":100.55,"low":97.5,"volume":29847710,"ma5":98.386,"ma20":104.7595,"ma60":99.5177,"ma120":82.4896,"ma250":null},{"date":"2025-10-21","open":99.86,"close":102.04,"high":102.11,"low":99.02,"volume":33544687,"ma5":99.61,"ma20":104.5115,"ma60":99.839,"ma120":82.8853,"ma250":null},{"date":"2025-10-22","open":101.29,"close":100.9,"high":102.88,"low":100.71,"volume":21132156,"ma5":99.898,"ma20":104.204,"ma60":100.141,"ma120":83.2577,"ma250":null},{"date":"2025-10-23","open":100.95,"close":101.9,"high":102,"low":99.81,"volume":22487548,"ma5":100.066,"ma20":103.8345,"ma60":100.4383,"ma120":83.6367,"ma250":null},{"date":"2025-10-24","open":102.5,"close":103.81,"high":105.35,"low":101.96,"volume":37900400,"ma5":101.508,"ma20":103.6535,"ma60":100.7185,"ma120":84.0237,"ma250":null},{"date":"2025-10-27","open":110.6,"close":106.64,"high":111,"low":105.3,"volume":71976496,"ma5":103.058,"ma20":103.548,"ma60":101.0145,"ma120":84.4283,"ma250":null},{"date":"2025-10-28","open":106.79,"close":103.96,"high":108.28,"low":103.9,"volume":46230959,"ma5":103.442,"ma20":103.2945,"ma60":101.2202,"ma120":84.7909,"ma250":null},{"date":"2025-10-29","open":103.25,"close":106.04,"high":106.93,"low":102.84,"volume":45323403,"ma5":104.47,"ma20":103.3575,"ma60":101.3427,"ma120":85.1815,"ma250":null},{"date":"2025-10-30","open":100.5,"close":97.06,"high":100.5,"low":96.46,"volume":123118577,"ma5":103.502,"ma20":102.959,"ma60":101.3128,"ma120":85.4875,"ma250":null},{"date":"2025-10-31","open":97.41,"close":99.4,"high":100.5,"low":96.55,"volume":65694079,"ma5":102.62,"ma20":102.56,"ma60":101.365,"ma120":85.8304,"ma250":null},{"date":"2025-11-03","open":99.43,"close":96.41,"high":99.87,"low":95.8,"volume":55846710,"ma5":100.574,"ma20":102.2345,"ma60":101.4218,"ma120":86.1423,"ma250":null},{"date":"2025-11-04","open":96,"close":93.81,"high":96.02,"low":93.24,"volume":54686065,"ma5":98.544,"ma20":101.6615,"ma60":101.4545,"ma120":86.4319,"ma250":null},{"date":"2025-11-05","open":92.13,"close":94.31,"high":95.7,"low":92.13,"volume":39100692,"ma5":96.198,"ma20":100.7755,"ma60":101.4715,"ma120":86.7227,"ma250":null},{"date":"2025-11-06","open":94.4,"close":95.69,"high":95.87,"low":93.56,"volume":29814825,"ma5":95.924,"ma20":99.9175,"ma60":101.5067,"ma120":87.0213,"ma250":null},{"date":"2025-11-07","open":95,"close":94.84,"high":95.81,"low":94,"volume":23402294,"ma5":95.012,"ma20":99.4235,"ma60":101.5672,"ma120":87.3031,"ma250":null},{"date":"2025-11-10","open":94.68,"close":93.45,"high":94.84,"low":92.24,"volume":40864906,"ma5":94.42,"ma20":99.1095,"ma60":101.6137,"ma120":87.5702,"ma250":null},{"date":"2025-11-11","open":94.4,"close":92.5,"high":94.4,"low":92.25,"volume":23067973,"ma5":94.158,"ma20":98.9385,"ma60":101.6348,"ma120":87.8297,"ma250":null},{"date":"2025-11-12","open":92.9,"close":92.35,"high":94.47,"low":92.28,"volume":34959669,"ma5":93.766,"ma20":98.583,"ma60":101.649,"ma120":88.0906,"ma250":null},{"date":"2025-11-13","open":93.2,"close":96.46,"high":96.9,"low":92.5,"volume":56345813,"ma5":93.92,"ma20":98.353,"ma60":101.6213,"ma120":88.3722,"ma250":null},{"date":"2025-11-14","open":95.58,"close":95.02,"high":96.65,"low":94.74,"volume":31867456,"ma5":93.956,"ma20":98.274,"ma60":101.5603,"ma120":88.647,"ma250":null},{"date":"2025-11-17","open":95,"close":93.76,"high":95,"low":92.7,"volume":27493232,"ma5":94.018,"ma20":98.0175,"ma60":101.493,"ma120":88.9051,"ma250":null},{"date":"2025-11-18","open":93.75,"close":92.32,"high":94.41,"low":92.01,"volume":28923041,"ma5":93.982,"ma20":97.5315,"ma60":101.4153,"ma120":89.1573,"ma250":null},{"date":"2025-11-19","open":92.32,"close":93.2,"high":94.3,"low":91.77,"volume":24698138,"ma5":94.152,"ma20":97.1465,"ma60":101.4643,"ma120":89.4201,"ma250":null},{"date":"2025-11-20","open":94.39,"close":93.67,"high":95.63,"low":93.42,"volume":24515083,"ma5":93.594,"ma20":96.735,"ma60":101.4953,"ma120":89.6823,"ma250":null},{"date":"2025-11-21","open":93.05,"close":91.8,"high":94.33,"low":90.5,"volume":34684075,"ma5":92.95,"ma20":96.1345,"ma60":101.497,"ma120":89.9336,"ma250":null},{"date":"2025-11-24","open":93,"close":93.97,"high":94.07,"low":92.02,"volume":32836673,"ma5":92.992,"ma20":95.501,"ma60":101.4965,"ma120":90.1775,"ma250":null},{"date":"2025-11-25","open":95.3,"close":94.31,"high":95.6,"low":94.03,"volume":32183223,"ma5":93.39,"ma20":95.0185,"ma60":101.402,"ma120":90.4342,"ma250":null},{"date":"2025-11-26","open":94.65,"close":95.28,"high":96.5,"low":93.87,"volume":33128914,"ma5":93.806,"ma20":94.4805,"ma60":101.3767,"ma120":90.6909,"ma250":null},{"date":"2025-11-27","open":93.5,"close":92.2,"high":93.5,"low":91.22,"volume":50612497,"ma5":93.512,"ma20":94.2375,"ma60":101.3233,"ma120":90.9166,"ma250":null},{"date":"2025-11-28","open":92.2,"close":91.19,"high":92.49,"low":90.8,"volume":31870398,"ma5":93.39,"ma20":93.827,"ma60":101.2483,"ma120":91.1392,"ma250":null},{"date":"2025-12-01","open":91.39,"close":92.3,"high":92.3,"low":91,"volume":27599507,"ma5":93.056,"ma20":93.6215,"ma60":101.065,"ma120":91.375,"ma250":null},{"date":"2025-12-02","open":92.03,"close":89.42,"high":92.18,"low":89.19,"volume":43333906,"ma5":92.078,"ma20":93.402,"ma60":100.6957,"ma120":91.5802,"ma250":null},{"date":"2025-12-03","open":89.1,"close":87.62,"high":89.5,"low":87.18,"volume":46647670,"ma5":90.546,"ma20":93.0675,"ma60":100.2893,"ma120":91.7695,"ma250":null},{"date":"2025-12-04","open":88.08,"close":89.59,"high":89.62,"low":87.61,"volume":30397473,"ma5":90.024,"ma20":92.7625,"ma60":99.9345,"ma120":91.974,"ma250":null},{"date":"2025-12-05","open":90.25,"close":90.4,"high":91.48,"low":89.52,"volume":38458131,"ma5":89.866,"ma20":92.5405,"ma60":99.7422,"ma120":92.1631,"ma250":null},{"date":"2025-12-08","open":90.83,"close":91.55,"high":91.91,"low":90.41,"volume":36469133,"ma5":89.716,"ma20":92.4455,"ma60":99.478,"ma120":92.3571,"ma250":null},{"date":"2025-12-09","open":91.4,"close":92.17,"high":94.33,"low":91.05,"volume":39010211,"ma5":90.266,"ma20":92.429,"ma60":99.1708,"ma120":92.5547,"ma250":null},{"date":"2025-12-10","open":91.48,"close":92.75,"high":92.95,"low":89.67,"volume":29573112,"ma5":91.292,"ma20":92.449,"ma60":98.9438,"ma120":92.7734,"ma250":null},{"date":"2025-12-11","open":92.99,"close":93.4,"high":95.66,"low":92.76,"volume":45759605,"ma5":92.054,"ma20":92.296,"ma60":98.7133,"ma120":93.0042,"ma250":null},{"date":"2025-12-12","open":93.68,"close":94.05,"high":94.15,"low":92.42,"volume":47340490,"ma5":92.784,"ma20":92.2475,"ma60":98.5367,"ma120":93.2469,"ma250":null},{"date":"2025-12-15","open":92.8,"close":91.21,"high":93.4,"low":91,"volume":34165715,"ma5":92.716,"ma20":92.12,"ma60":98.299,"ma120":93.4631,"ma250":null},{"date":"2025-12-16","open":91,"close":89.12,"high":91.99,"low":88.5,"volume":28070935,"ma5":92.106,"ma20":91.96,"ma60":98.001,"ma120":93.6618,"ma250":null},{"date":"2025-12-17","open":89.37,"close":90.59,"high":91.1,"low":88.73,"volume":30157676,"ma5":91.674,"ma20":91.8295,"ma60":97.7267,"ma120":93.8598,"ma250":null},{"date":"2025-12-18","open":90.05,"close":90.59,"high":92.2,"low":89.59,"volume":28653937,"ma5":91.112,"ma20":91.6755,"ma60":97.415,"ma120":94.0496,"ma250":null},{"date":"2025-12-19","open":91,"close":92.47,"high":94.69,"low":90.5,"volume":46376162,"ma5":90.796,"ma20":91.709,"ma60":97.1657,"ma120":94.2728,"ma250":null},{"date":"2025-12-22","open":92.39,"close":91.21,"high":93.51,"low":90.83,"volume":35715431,"ma5":90.796,"ma20":91.571,"ma60":96.8733,"ma120":94.4843,"ma250":null},{"date":"2025-12-23","open":91.6,"close":90.62,"high":91.79,"low":90.34,"volume":25125527,"ma5":91.096,"ma20":91.3865,"ma60":96.5665,"ma120":94.6599,"ma250":null},{"date":"2025-12-24","open":90.62,"close":90.82,"high":92.1,"low":90.24,"volume":25066941,"ma5":91.142,"ma20":91.1635,"ma60":96.3338,"ma120":94.8276,"ma250":null},{"date":"2025-12-25","open":90.88,"close":91.94,"high":92,"low":90.28,"volume":22181970,"ma5":91.412,"ma20":91.1505,"ma60":96.1157,"ma120":95.0087,"ma250":null},{"date":"2025-12-26","open":91.8,"close":92.7,"high":93.6,"low":91.57,"volume":25704034,"ma5":91.458,"ma20":91.226,"ma60":95.871,"ma120":95.1919,"ma250":null},{"date":"2025-12-29","open":92.63,"close":92.5,"high":93.5,"low":91.65,"volume":28416907,"ma5":91.716,"ma20":91.236,"ma60":95.6973,"ma120":95.3726,"ma250":null},{"date":"2025-12-30","open":92.1,"close":91.9,"high":92.58,"low":90.52,"volume":30734786,"ma5":91.972,"ma20":91.36,"ma60":95.4745,"ma120":95.5564,"ma250":null},{"date":"2025-12-31","open":91.9,"close":90.64,"high":93.79,"low":90.64,"volume":41916589,"ma5":91.936,"ma20":91.511,"ma60":95.118,"ma120":95.7251,"ma250":null},{"date":"2026-01-05","open":90.85,"close":94.57,"high":96.2,"low":90.85,"volume":72861983,"ma5":92.462,"ma20":91.76,"ma60":94.8133,"ma120":95.9323,"ma250":null},{"date":"2026-01-06","open":95.13,"close":96.25,"high":96.5,"low":94.11,"volume":46375706,"ma5":93.172,"ma20":92.0525,"ma60":94.6722,"ma120":96.1499,"ma250":null},{"date":"2026-01-07","open":96.28,"close":98.04,"high":98.9,"low":95.99,"volume":53085442,"ma5":94.28,"ma20":92.377,"ma60":94.644,"ma120":96.324,"ma250":null},{"date":"2026-01-08","open":98.81,"close":98.17,"high":99.9,"low":97,"volume":42066945,"ma5":95.534,"ma20":92.677,"ma60":94.6815,"ma120":96.4871,"ma250":null},{"date":"2026-01-09","open":98.68,"close":99.08,"high":101,"low":97.02,"volume":50761404,"ma5":97.222,"ma20":92.9935,"ma60":94.6752,"ma120":96.6454,"ma250":null},{"date":"2026-01-12","open":100,"close":98.68,"high":101,"low":97.6,"volume":44395155,"ma5":98.044,"ma20":93.2575,"ma60":94.6355,"ma120":96.811,"ma250":null},{"date":"2026-01-13","open":101.8,"close":104.6,"high":106.5,"low":101.66,"volume":92454763,"ma5":99.714,"ma20":93.785,"ma60":94.7688,"ma120":97.0075,"ma250":78.7535},{"date":"2026-01-14","open":104.55,"close":103.4,"high":106.99,"low":102,"volume":63223922,"ma5":100.786,"ma20":94.3945,"ma60":94.844,"ma120":97.1808,"ma250":78.9548},{"date":"2026-01-15","open":103.01,"close":103.56,"high":105.88,"low":102.52,"volume":36722910,"ma5":101.864,"ma20":95.1165,"ma60":94.8693,"ma120":97.3542,"ma250":79.1596},{"date":"2026-01-16","open":103.58,"close":104.3,"high":106.3,"low":102.89,"volume":44775203,"ma5":102.908,"ma20":95.802,"ma60":94.926,"ma120":97.5335,"ma250":79.3652},{"date":"2026-01-19","open":104.4,"close":102.39,"high":105.73,"low":100.5,"volume":47908291,"ma5":103.65,"ma20":96.392,"ma60":94.9342,"ma120":97.6863,"ma250":79.5652},{"date":"2026-01-20","open":101.88,"close":99.46,"high":102.3,"low":97.87,"volume":48113085,"ma5":102.622,"ma20":96.7415,"ma60":94.8617,"ma120":97.7901,"ma250":79.7554},{"date":"2026-01-21","open":99,"close":98.55,"high":100.76,"low":98.2,"volume":38689831,"ma5":101.652,"ma20":97.1085,"ma60":94.7268,"ma120":97.8707,"ma250":79.9392},{"date":"2026-01-22","open":99,"close":97.6,"high":99.66,"low":96.56,"volume":41518786,"ma5":100.46,"ma20":97.4575,"ma60":94.6208,"ma120":97.9205,"ma250":80.1162},{"date":"2026-01-23","open":98.01,"close":97.6,"high":99.38,"low":96.94,"volume":38684113,"ma5":99.12,"ma20":97.7965,"ma60":94.4802,"ma120":97.9114,"ma250":80.2939},{"date":"2026-01-26","open":97.85,"close":96.72,"high":97.98,"low":95.81,"volume":40233886,"ma5":97.986,"ma20":98.0355,"ma60":94.4745,"ma120":97.8937,"ma250":80.4608},{"date":"2026-01-27","open":96.87,"close":95.79,"high":97.75,"low":95.33,"volume":38180938,"ma5":97.252,"ma20":98.19,"ma60":94.4143,"ma120":97.8897,"ma250":80.6308},{"date":"2026-01-28","open":96,"close":95.7,"high":96.3,"low":94.63,"volume":45746814,"ma5":96.682,"ma20":98.35,"ma60":94.4025,"ma120":97.9122,"ma250":80.7995},{"date":"2026-01-29","open":95.62,"close":98.02,"high":98.55,"low":94.65,"volume":53559050,"ma5":96.766,"ma20":98.656,"ma60":94.4727,"ma120":97.9636,"ma250":80.9796},{"date":"2026-01-30","open":97.85,"close":95.2,"high":98.78,"low":95.2,"volume":40250593,"ma5":96.286,"ma20":98.884,"ma60":94.4875,"ma120":97.9795,"ma250":81.1362},{"date":"2026-02-02","open":95.21,"close":93.2,"high":96.18,"low":92.91,"volume":36299293,"ma5":95.582,"ma20":98.8155,"ma60":94.446,"ma120":97.9763,"ma250":81.2871},{"date":"2026-02-03","open":93.4,"close":94.6,"high":94.85,"low":92.43,"volume":29167558,"ma5":95.344,"ma20":98.733,"ma60":94.442,"ma120":98.0046,"ma250":81.4472},{"date":"2026-02-04","open":94,"close":95.61,"high":95.99,"low":92.82,"volume":33263198,"ma5":95.326,"ma20":98.6115,"ma60":94.478,"ma120":98.0458,"ma250":81.6121},{"date":"2026-02-05","open":96.1,"close":97.11,"high":98.47,"low":96,"volume":39399820,"ma5":95.144,"ma20":98.5585,"ma60":94.5548,"ma120":98.0948,"ma250":81.7771},{"date":"2026-02-06","open":96.38,"close":97.83,"high":98.88,"low":95.66,"volume":35194208,"ma5":95.67,"ma20":98.496,"ma60":94.6462,"ma120":98.1476,"ma250":81.947},{"date":"2026-02-09","open":98.4,"close":98.7,"high":98.77,"low":97.07,"volume":25707333,"ma5":96.77,"ma20":98.497,"ma60":94.6835,"ma120":98.1524,"ma250":82.1178},{"date":"2026-02-10","open":98.69,"close":101.35,"high":102.21,"low":98.25,"volume":42158894,"ma5":98.12,"ma20":98.3345,"ma60":94.789,"ma120":98.1747,"ma250":82.291},{"date":"2026-02-11","open":101.86,"close":102.14,"high":102.8,"low":101,"volume":29192048,"ma5":99.426,"ma20":98.2715,"ma60":94.9287,"ma120":98.2108,"ma250":82.4669},{"date":"2026-02-12","open":102.75,"close":104.9,"high":106.58,"low":102.41,"volume":52640388,"ma5":100.984,"ma20":98.3385,"ma60":95.1383,"ma120":98.2768,"ma250":82.6521},{"date":"2026-02-13","open":104.89,"close":101.91,"high":104.89,"low":101.78,"volume":32987519,"ma5":101.8,"ma20":98.219,"ma60":95.2835,"ma120":98.3739,"ma250":82.8297},{"date":"2026-02-24","open":103.66,"close":100.17,"high":103.88,"low":100,"volume":32775075,"ma5":102.094,"ma20":98.108,"ma60":95.3918,"ma120":98.4436,"ma250":82.9999},{"date":"2026-02-25","open":100.1,"close":99.85,"high":100.55,"low":98.22,"volume":27722980,"ma5":101.794,"ma20":98.1275,"ma60":95.526,"ma120":98.5115,"ma250":83.1718},{"date":"2026-02-26","open":99.53,"close":98.01,"high":99.78,"low":97.8,"volume":24430880,"ma5":100.968,"ma20":98.1005,"ma60":95.5933,"ma120":98.5449,"ma250":83.326},{"date":"2026-02-27","open":97.88,"close":98.01,"high":99.08,"low":97.18,"volume":23505883,"ma5":99.59,"ma20":98.121,"ma60":95.655,"ma120":98.5285,"ma250":83.4687},{"date":"2026-03-02","open":96.1,"close":96.04,"high":98.36,"low":95.56,"volume":33503333,"ma5":98.416,"ma20":98.043,"ma60":95.6677,"ma120":98.5222,"ma250":83.607},{"date":"2026-03-03","open":96.32,"close":93.75,"high":97.95,"low":93.68,"volume":36272286,"ma5":97.132,"ma20":97.8945,"ma60":95.6935,"ma120":98.5084,"ma250":83.732},{"date":"2026-03-04","open":93.3,"close":92.02,"high":94.38,"low":91.55,"volume":29643432,"ma5":95.566,"ma20":97.706,"ma60":95.7073,"ma120":98.4778,"ma250":83.8426},{"date":"2026-03-05","open":93.46,"close":92.45,"high":94.17,"low":91.86,"volume":26160347,"ma5":94.454,"ma20":97.5435,"ma60":95.7098,"ma120":98.3874,"ma250":83.9388},{"date":"2026-03-06","open":92.3,"close":93.3,"high":94.25,"low":92.05,"volume":26855673,"ma5":93.512,"ma20":97.3075,"ma60":95.7745,"ma120":98.2351,"ma250":84.0575},{"date":"2026-03-09","open":91.7,"close":91.1,"high":91.78,"low":89.1,"volume":34843968,"ma5":92.524,"ma20":97.1025,"ma60":95.8325,"ma120":98.0609,"ma250":84.172},{"date":"2026-03-10","open":92.5,"close":94.15,"high":94.6,"low":92.4,"volume":28913653,"ma5":92.604,"ma20":97.15,"ma60":95.9085,"ma120":97.9215,"ma250":84.2909},{"date":"2026-03-11","open":94.3,"close":92.89,"high":94.95,"low":92.52,"volume":25034089,"ma5":92.778,"ma20":97.0645,"ma60":95.95,"ma120":97.8461,"ma250":84.4126},{"date":"2026-03-12","open":92.89,"close":91.91,"high":93.63,"low":91.01,"volume":27497403,"ma5":92.67,"ma20":96.8795,"ma60":95.956,"ma120":97.717,"ma250":84.5358},{"date":"2026-03-13","open":91.15,"close":90.87,"high":92.15,"low":90.72,"volume":22711092,"ma5":92.184,"ma20":96.5675,"ma60":95.9343,"ma120":97.5526,"ma250":84.6566},{"date":"2026-03-16","open":90.68,"close":91.1,"high":91.52,"low":89.13,"volume":27805027,"ma5":92.184,"ma20":96.231,"ma60":95.9068,"ma120":97.4253,"ma250":84.7794},{"date":"2026-03-17","open":91.33,"close":92.46,"high":94.58,"low":91.12,"volume":40884070,"ma5":91.846,"ma20":95.919,"ma60":95.8912,"ma120":97.3023,"ma250":84.9097},{"date":"2026-03-18","open":92.47,"close":93.49,"high":93.55,"low":92.14,"volume":23283042,"ma5":91.966,"ma20":95.526,"ma60":95.8818,"ma120":97.2093,"ma250":85.0341},{"date":"2026-03-19","open":92,"close":91.58,"high":92.74,"low":91.24,"volume":24071676,"ma5":91.9,"ma20":94.998,"ma60":95.888,"ma120":97.0935,"ma250":85.1504},{"date":"2026-03-20","open":91.57,"close":90.9,"high":93.59,"low":90.9,"volume":25043721,"ma5":91.906,"ma20":94.298,"ma60":95.9177,"ma120":96.9593,"ma250":85.266},{"date":"2026-03-23","open":89.31,"close":87.79,"high":90.52,"low":87.09,"volume":41403770,"ma5":91.244,"ma20":93.592,"ma60":95.871,"ma120":96.7988,"ma250":85.3706},{"date":"2026-03-24","open":90,"close":93.68,"high":93.68,"low":90,"volume":75717953,"ma5":91.488,"ma20":93.2675,"ma60":95.9225,"ma120":96.6688,"ma250":85.499},{"date":"2026-03-25","open":94.63,"close":94.02,"high":94.93,"low":92.98,"volume":37014110,"ma5":91.594,"ma20":92.976,"ma60":95.9483,"ma120":96.557,"ma250":85.6307},{"date":"2026-03-26","open":94.45,"close":94.73,"high":96.5,"low":94.23,"volume":37255907,"ma5":92.224,"ma20":92.812,"ma60":96.007,"ma120":96.4402,"ma250":85.754},{"date":"2026-03-27","open":93.9,"close":97,"high":97.26,"low":93.81,"volume":44890014,"ma5":93.444,"ma20":92.7615,"ma60":96.1133,"ma120":96.3399,"ma250":85.8858},{"date":"2026-03-30","open":95.9,"close":96.61,"high":96.91,"low":94.61,"volume":36907260,"ma5":95.208,"ma20":92.79,"ma60":96.2098,"ma120":96.2718,"ma250":85.9936},{"date":"2026-03-31","open":96.75,"close":98.1,"high":100.21,"low":96.75,"volume":52643950,"ma5":96.092,"ma20":93.0075,"ma60":96.3125,"ma120":96.2141,"ma250":86.106},{"date":"2026-04-01","open":100.06,"close":103.81,"high":104.11,"low":98.08,"volume":79027635,"ma5":98.05,"ma20":93.597,"ma60":96.4977,"ma120":96.1843,"ma250":86.2429},{"date":"2026-04-02","open":103,"close":103.19,"high":104.6,"low":102.28,"volume":47333217,"ma5":99.742,"ma20":94.134,"ma60":96.6758,"ma120":96.1866,"ma250":86.3878},{"date":"2026-04-03","open":100.7,"close":99.99,"high":101.35,"low":98.84,"volume":45763112,"ma5":100.34,"ma20":94.4685,"ma60":96.8107,"ma120":96.1426,"ma250":86.5183},{"date":"2026-04-07","open":100.02,"close":101.3,"high":103.26,"low":98.42,"volume":33729558,"ma5":101.278,"ma20":94.9785,"ma60":96.9883,"ma120":96.0532,"ma250":86.6571},{"date":"2026-04-08","open":104,"close":103.74,"high":104.33,"low":101.17,"volume":46251561,"ma5":102.406,"ma20":95.458,"ma60":97.1412,"ma120":95.9773,"ma250":86.8091},{"date":"2026-04-09","open":103.73,"close":106.19,"high":107.68,"low":102.97,"volume":47702937,"ma5":102.882,"ma20":96.123,"ma60":97.3068,"ma120":95.9895,"ma250":86.9619},{"date":"2026-04-10","open":106,"close":106.33,"high":107.66,"low":105.51,"volume":32372285,"ma5":103.51,"ma20":96.844,"ma60":97.445,"ma120":96.0445,"ma250":87.116},{"date":"2026-04-13","open":105.8,"close":105.71,"high":106.78,"low":104.91,"volume":24960897,"ma5":104.654,"ma20":97.586,"ma60":97.5707,"ma120":96.1261,"ma250":87.2696},{"date":"2026-04-14","open":106.71,"close":106.55,"high":106.8,"low":104.12,"volume":31017434,"ma5":105.704,"ma20":98.3585,"ma60":97.6952,"ma120":96.1852,"ma250":87.4229},{"date":"2026-04-15","open":108.3,"close":106.83,"high":108.75,"low":105.44,"volume":36784649,"ma5":106.322,"ma20":99.077,"ma60":97.831,"ma120":96.2333,"ma250":87.586},{"date":"2026-04-16","open":107.11,"close":105.66,"high":107.88,"low":105.59,"volume":34764777,"ma5":106.216,"ma20":99.6855,"ma60":97.8487,"ma120":96.3088,"ma250":87.7546},{"date":"2026-04-17","open":105,"close":99.39,"high":105.07,"low":99.27,"volume":77728200,"ma5":104.828,"ma20":100.076,"ma60":97.7818,"ma120":96.3129,"ma250":87.9234},{"date":"2026-04-20","open":99.39,"close":99.76,"high":100.19,"low":98.32,"volume":37393938,"ma5":103.638,"ma20":100.519,"ma60":97.7185,"ma120":96.2939,"ma250":88.116},{"date":"2026-04-21","open":99.5,"close":98.55,"high":99.99,"low":97.61,"volume":29936684,"ma5":102.038,"ma20":101.057,"ma60":97.6227,"ma120":96.2743,"ma250":88.3052},{"date":"2026-04-22","open":98.2,"close":99.25,"high":99.8,"low":98.12,"volume":27067909,"ma5":100.522,"ma20":101.3355,"ma60":97.5703,"ma120":96.2523,"ma250":88.493},{"date":"2026-04-23","open":99.92,"close":100.19,"high":101.27,"low":98.89,"volume":35649196,"ma5":99.428,"ma20":101.644,"ma60":97.5825,"ma120":96.2221,"ma250":88.6854},{"date":"2026-04-24","open":99.03,"close":100.08,"high":101.32,"low":98.29,"volume":31833768,"ma5":99.566,"ma20":101.9115,"ma60":97.608,"ma120":96.1674,"ma250":88.8733},{"date":"2026-04-27","open":99.96,"close":100.52,"high":101.19,"low":99.16,"volume":32219614,"ma5":99.718,"ma20":102.0875,"ma60":97.6567,"ma120":96.1388,"ma250":89.065},{"date":"2026-04-28","open":110.5,"close":110.57,"high":110.57,"low":108.02,"volume":53837225,"ma5":102.122,"ma20":102.7855,"ma60":97.8728,"ma120":96.1765,"ma250":89.2979},{"date":"2026-04-29","open":111,"close":111.18,"high":114.5,"low":109.92,"volume":104052161,"ma5":104.508,"ma20":103.4395,"ma60":98.1138,"ma120":96.2942,"ma250":89.5326},{"date":"2026-04-30","open":110,"close":109.55,"high":111.01,"low":106.62,"volume":59682513,"ma5":106.38,"ma20":103.7265,"ma60":98.3432,"ma120":96.3788,"ma250":89.7594},{"date":"2026-05-06","open":111.63,"close":109,"high":111.74,"low":108,"volume":54092239,"ma5":108.164,"ma20":104.017,"ma60":98.5648,"ma120":96.4837,"ma250":89.9798},{"date":"2026-05-07","open":109.74,"close":111.28,"high":112.31,"low":109.2,"volume":48096813,"ma5":110.316,"ma20":104.5815,"ma60":98.7858,"ma120":96.6293,"ma250":90.2067},{"date":"2026-05-08","open":110.01,"close":106.8,"high":110.2,"low":106.7,"volume":45533569,"ma5":109.562,"ma20":104.8565,"ma60":98.9792,"ma120":96.7333,"ma250":90.409},{"date":"2026-05-11","open":106.65,"close":108.72,"high":108.98,"low":105.5,"volume":53919538,"ma5":109.07,"ma20":105.1055,"ma60":99.2378,"ma120":96.8419,"ma250":90.6182},{"date":"2026-05-12","open":108,"close":110.33,"high":113.16,"low":107.74,"volume":64994069,"ma5":109.226,"ma20":105.3125,"ma60":99.5,"ma120":96.971,"ma250":90.8301},{"date":"2026-05-13","open":110.44,"close":108.92,"high":111.16,"low":107.94,"volume":35152562,"ma5":109.21,"ma20":105.442,"ma60":99.7218,"ma120":97.0999,"ma250":91.0334},{"date":"2026-05-14","open":110,"close":103.01,"high":111.37,"low":103,"volume":60141319,"ma5":107.556,"ma20":105.307,"ma60":99.8202,"ma120":97.1875,"ma250":91.2037},{"date":"2026-05-15","open":104.77,"close":103.13,"high":105.85,"low":102.62,"volume":39448725,"ma5":106.822,"ma20":105.136,"ma60":99.9085,"ma120":97.2773,"ma250":91.3795},{"date":"2026-05-18","open":102.9,"close":102.05,"high":103.82,"low":101.32,"volume":27470882,"ma5":105.488,"ma20":104.897,"ma60":99.9643,"ma120":97.3239,"ma250":91.5464},{"date":"2026-05-19","open":102,"close":101.79,"high":103.79,"low":101.2,"volume":28416458,"ma5":103.78,"ma20":104.7035,"ma60":99.9717,"ma120":97.3803,"ma250":91.7205},{"date":"2026-05-20","open":101.4,"close":103.1,"high":104.55,"low":101.21,"volume":32547313,"ma5":102.616,"ma20":104.889,"ma60":99.9877,"ma120":97.4582,"ma250":91.897},{"date":"2026-05-21","open":103.11,"close":104.23,"high":107.63,"low":102.73,"volume":58326557,"ma5":102.86,"ma20":105.1125,"ma60":99.9765,"ma120":97.5574,"ma250":92.0777},{"date":"2026-05-22","open":105.38,"close":103.98,"high":105.45,"low":102.58,"volume":33222712,"ma5":103.03,"ma20":105.384,"ma60":100.011,"ma120":97.6472,"ma250":92.256},{"date":"2026-05-25","open":103,"close":102.55,"high":104,"low":101.3,"volume":31185588,"ma5":103.13,"ma20":105.549,"ma60":100.0507,"ma120":97.7212,"ma250":92.4267},{"date":"2026-05-26","open":102,"close":104.11,"high":104.35,"low":100.61,"volume":39096909,"ma5":103.594,"ma20":105.745,"ma60":100.1217,"ma120":97.8238,"ma250":92.599},{"date":"2026-05-27","open":104,"close":102.63,"high":104.28,"low":101.09,"volume":37219658,"ma5":103.5,"ma20":105.8725,"ma60":100.1987,"ma120":97.896,"ma250":92.764},{"date":"2026-05-28","open":102.48,"close":100.8,"high":102.98,"low":99.8,"volume":33744141,"ma5":102.814,"ma20":105.8865,"ma60":100.2452,"ma120":97.9501,"ma250":92.9218},{"date":"2026-05-29","open":100.8,"close":101.6,"high":103.46,"low":99.44,"volume":57078105,"ma5":102.338,"ma20":105.438,"ma60":100.3378,"ma120":98.0027,"ma250":93.084},{"date":"2026-06-01","open":101.63,"close":99.99,"high":104.39,"low":99.26,"volume":52903280,"ma5":101.826,"ma20":104.8785,"ma60":100.4418,"ma120":98.0677,"ma250":93.2333},{"date":"2026-06-02","open":99.98,"close":99.75,"high":100.56,"low":96.08,"volume":38407839,"ma5":100.954,"ma20":104.3885,"ma60":100.5707,"ma120":98.139,"ma250":93.3841},{"date":"2026-06-03","open":99.37,"close":98.85,"high":100.3,"low":98,"volume":34171358,"ma5":100.198,"ma20":103.881,"ma60":100.6773,"ma120":98.1936,"ma250":93.5283},{"date":"2026-06-04","open":98.25,"close":96.75,"high":99.18,"low":96.4,"volume":33222225,"ma5":99.388,"ma20":103.1545,"ma60":100.7348,"ma120":98.2547,"ma250":93.6671},{"date":"2026-06-05","open":98.38,"close":96.56,"high":100.24,"low":96.03,"volume":42453191,"ma5":98.38,"ma20":102.6425,"ma60":100.8258,"ma120":98.3292,"ma250":93.8067},{"date":"2026-06-08","open":95.72,"close":96,"high":97.31,"low":94.06,"volume":45845575,"ma5":97.582,"ma20":102.0065,"ma60":100.8567,"ma120":98.3826,"ma250":93.9419},{"date":"2026-06-09","open":93.88,"close":93.48,"high":93.88,"low":88.32,"volume":82447808,"ma5":96.328,"ma20":101.164,"ma60":100.8665,"ma120":98.4082,"ma250":94.0692},{"date":"2026-06-10","open":93.35,"close":97.04,"high":97.36,"low":93.2,"volume":57646627,"ma5":95.966,"ma20":100.57,"ma60":100.952,"ma120":98.454,"ma250":94.1986},{"date":"2026-06-11","open":96.01,"close":97.07,"high":97.6,"low":95.53,"volume":32918052,"ma5":96.03,"ma20":100.273,"ma60":101.0553,"ma120":98.4948,"ma250":94.3328},{"date":"2026-06-12","open":97.5,"close":99.71,"high":99.9,"low":95.09,"volume":61270023,"ma5":96.66,"ma20":100.102,"ma60":101.1988,"ma120":98.5528,"ma250":94.4738},{"date":"2026-06-15","open":99.1,"close":99.37,"high":99.76,"low":97.84,"volume":36769909,"ma5":97.334,"ma20":99.968,"ma60":101.314,"ma120":98.6026,"ma250":94.6108},{"date":"2026-06-16","open":98.83,"close":98.16,"high":100,"low":98,"volume":27170294,"ma5":98.27,"ma20":99.7865,"ma60":101.3918,"ma120":98.6368,"ma250":94.7455},{"date":"2026-06-17","open":98.26,"close":98.2,"high":98.79,"low":96.5,"volume":27350461,"ma5":98.502,"ma20":99.5415,"ma60":101.5022,"ma120":98.6951,"ma250":94.8823},{"date":"2026-06-18","open":97.8,"close":102.72,"high":104.33,"low":97.72,"volume":56942278,"ma5":99.632,"ma20":99.466,"ma60":101.6992,"ma120":98.8084,"ma250":95.034},{"date":"2026-06-22","open":103.16,"close":106.83,"high":106.97,"low":101.7,"volume":57196228,"ma5":101.056,"ma20":99.6085,"ma60":102.0165,"ma120":98.9437,"ma250":95.2017},{"date":"2026-06-23","open":107,"close":106.31,"high":109.36,"low":105.76,"volume":52508444,"ma5":102.444,"ma20":99.7965,"ma60":102.227,"ma120":99.0747,"ma250":95.3667},{"date":"2026-06-24","open":106.9,"close":115.4,"high":116.94,"low":106.9,"volume":109805764,"ma5":105.892,"ma20":100.361,"ma60":102.5833,"ma120":99.2658,"ma250":95.5575},{"date":"2026-06-25","open":114,"close":117.22,"high":118.5,"low":113.23,"volume":76434366,"ma5":109.696,"ma20":101.0905,"ma60":102.9582,"ma120":99.4826,"ma250":95.7533},{"date":"2026-06-26","open":119,"close":118.18,"high":121.07,"low":116.96,"volume":68494200,"ma5":112.788,"ma20":101.9595,"ma60":103.3112,"ma120":99.7122,"ma250":95.9522},{"date":"2026-06-29","open":117.21,"close":126.17,"high":126.8,"low":116.8,"volume":103053482,"ma5":116.656,"ma20":103.188,"ma60":103.8038,"ma120":100.0068,"ma250":96.1908},{"date":"2026-06-30","open":125,"close":124.51,"high":126.8,"low":123,"volume":79375930,"ma5":120.296,"ma20":104.414,"ma60":104.244,"ma120":100.2782,"ma250":96.4261},{"date":"2026-07-01","open":123,"close":125.2,"high":126.66,"low":115.58,"volume":112476780,"ma5":122.256,"ma20":105.6865,"ma60":104.6005,"ma120":100.5491,"ma250":96.6672},{"date":"2026-07-02","open":123.85,"close":121.3,"high":129.15,"low":121,"volume":84469887,"ma5":123.072,"ma20":106.809,"ma60":104.9023,"ma120":100.7891,"ma250":96.8913},{"date":"2026-07-03","open":123.6,"close":124.12,"high":125.06,"low":119.52,"volume":71282233,"ma5":124.26,"ma20":108.1775,"ma60":105.3045,"ma120":101.0576,"ma250":97.1267},{"date":"2026-07-06","open":123.01,"close":122.97,"high":128.05,"low":122,"volume":92169753,"ma5":123.62,"ma20":109.498,"ma60":105.6657,"ma120":101.327,"ma250":97.3512},{"date":"2026-07-07","open":120.5,"close":118.3,"high":122.95,"low":118.01,"volume":66594733,"ma5":122.378,"ma20":110.613,"ma60":105.9083,"ma120":101.5247,"ma250":97.5532},{"date":"2026-07-08","open":118.39,"close":115.4,"high":120.25,"low":115.31,"volume":50987524,"ma5":120.418,"ma20":111.709,"ma60":106.0618,"ma120":101.6843,"ma250":97.752},{"date":"2026-07-09","open":115.01,"close":121.07,"high":121.43,"low":114.52,"volume":58321665,"ma5":120.372,"ma20":112.9105,"ma60":106.3075,"ma120":101.8762,"ma250":97.973},{"date":"2026-07-10","open":120,"close":123.3,"high":126.73,"low":120,"volume":68307583,"ma5":120.208,"ma20":114.222,"ma60":106.6007,"ma120":102.0857,"ma250":98.188},{"date":"2026-07-13","open":123.21,"close":120.24,"high":124.2,"low":119.26,"volume":55387630,"ma5":119.662,"ma20":115.2485,"ma60":106.8288,"ma120":102.262,"ma250":98.3862},{"date":"2026-07-14","open":118.88,"close":127.51,"high":127.75,"low":117.92,"volume":75092356,"ma5":121.504,"ma20":116.6555,"ma60":107.1735,"ma120":102.5022,"ma250":98.6154},{"date":"2026-07-15","open":127.62,"close":131.5,"high":135.17,"low":127.62,"volume":114997732,"ma5":124.724,"ma20":118.3225,"ma60":107.6042,"ma120":102.7264,"ma250":98.8585},{"date":"2026-07-16","open":128.2,"close":127,"high":131.4,"low":125,"volume":83702202,"ma5":125.91,"ma20":119.7625,"ma60":108.0643,"ma120":102.9231,"ma250":99.0832},{"date":"2026-07-17","open":126.79,"close":117.89,"high":127.99,"low":117.7,"volume":86148284,"ma5":124.828,"ma20":120.521,"ma60":108.3665,"ma120":103.0425,"ma250":99.2754},{"date":"2026-07-20","open":117.74,"close":124.22,"high":124.78,"low":117.01,"volume":69194022,"ma5":125.624,"ma20":121.3905,"ma60":108.7943,"ma120":103.2085,"ma250":99.4907},{"date":"2026-07-21","open":126,"close":126.45,"high":126.83,"low":120.8,"volume":64827986,"ma5":125.412,"ma20":122.3975,"ma60":109.2477,"ma120":103.409,"ma250":99.7177},{"date":"2026-07-22","open":125.12,"close":125.9,"high":130.9,"low":124.41,"volume":60258822,"ma5":124.292,"ma20":122.9225,"ma60":109.6762,"ma120":103.6293,"ma250":99.9408},{"date":"2026-07-23","open":126,"close":127.45,"high":129.18,"low":124.22,"volume":46844542,"ma5":124.382,"ma20":123.434,"ma60":110.1323,"ma120":103.8702,"ma250":100.142},{"date":"2026-07-24","open":127.45,"close":125,"high":128.45,"low":123.66,"volume":44375591,"ma5":125.804,"ma20":123.775,"ma60":110.5403,"ma120":104.0985,"ma250":100.3276},{"date":"2026-07-27","open":127,"close":124.66,"high":128,"low":122.17,"volume":44704914,"ma5":125.892,"ma20":123.6995,"ma60":110.7752,"ma120":104.324,"ma250":100.5059},{"date":"2026-07-28","open":123.3,"close":123.02,"high":125.25,"low":122.17,"volume":33476678,"ma5":125.206,"ma20":123.625,"ma60":110.9725,"ma120":104.5432,"ma250":100.6827},{"date":"2026-07-29","open":127.78,"close":126.5,"high":127.8,"low":123.25,"volume":54776505,"ma5":125.326,"ma20":123.69,"ma60":111.255,"ma120":104.7991,"ma250":100.8646},{"date":"2026-07-30","open":126.6,"close":125.48,"high":126.63,"low":121.41,"volume":56017288,"ma5":124.932,"ma20":123.899,"ma60":111.5297,"ma120":105.0472,"ma250":101.0362},{"date":"2026-07-31","open":123,"close":128.43,"high":130.23,"low":122.5,"volume":57079282,"ma5":125.618,"ma20":124.1145,"ma60":111.8155,"ma120":105.3007,"ma250":101.2188},{"date":"2026-08-03","open":129.2,"close":128.5,"high":132.38,"low":126.15,"volume":62389016,"ma5":126.386,"ma20":124.391,"ma60":112.1772,"ma120":105.5782,"ma250":101.4017},{"date":"2026-08-04","open":137.49,"close":141.35,"high":141.35,"low":136.2,"volume":74705907,"ma5":130.052,"ma20":125.5435,"ma60":112.721,"ma120":105.9794,"ma250":101.6309},{"date":"2026-08-05","open":143.96,"close":147.5,"high":150,"low":141.47,"volume":134475495,"ma5":134.252,"ma20":127.1485,"ma60":113.3405,"ma120":106.4202,"ma250":101.8729},{"date":"2026-08-06","open":148.82,"close":142.7,"high":149.37,"low":141.45,"volume":77509417,"ma5":137.696,"ma20":128.23,"ma60":113.9035,"ma120":106.8127,"ma250":102.0882},{"date":"2026-08-07","open":144.56,"close":154.82,"high":155.48,"low":142.2,"volume":92722736,"ma5":142.974,"ma20":129.806,"ma60":114.767,"ma120":107.2936,"ma250":102.341},{"date":"2026-08-10","open":159.99,"close":161.34,"high":166.66,"low":157.93,"volume":126536204,"ma5":149.542,"ma20":131.861,"ma60":115.7372,"ma120":107.8228,"ma250":102.5916},{"date":"2026-08-11","open":160.41,"close":160.21,"high":165.8,"low":157.77,"volume":92075805,"ma5":153.314,"ma20":133.496,"ma60":116.7065,"ma120":108.3354,"ma250":102.837},{"date":"2026-08-12","open":159.21,"close":159.04,"high":161.96,"low":158.08,"volume":67027216,"ma5":155.622,"ma20":134.873,"ma60":117.6607,"ma120":108.8162,"ma250":103.0881},{"date":"2026-08-13","open":158.9,"close":162.33,"high":164.8,"low":157.15,"volume":74225264,"ma5":159.548,"ma20":136.6395,"ma60":118.6478,"ma120":109.3177,"ma250":103.3654},{"date":"2026-08-14","open":160.5,"close":159.24,"high":163,"low":157.5,"volume":54590148,"ma5":160.432,"ma20":138.707,"ma60":119.5647,"ma120":109.7706,"ma250":103.635},{"date":"2026-08-17","open":159,"close":166.89,"high":168.38,"low":157.4,"volume":68943301,"ma5":161.542,"ma20":140.8405,"ma60":120.6132,"ma120":110.3121,"ma250":103.9294},{"date":"2026-08-18","open":165.1,"close":167.18,"high":168.7,"low":163.5,"volume":50378126,"ma5":162.936,"ma20":142.877,"ma60":121.6903,"ma120":110.8705,"ma250":104.2238},{"date":"2026-08-19","open":167,"close":164,"high":168.5,"low":162.4,"volume":55791603,"ma5":163.928,"ma20":144.782,"ma60":122.6885,"ma120":111.4051,"ma250":104.5149},{"date":"2026-08-20","open":171,"close":167.9,"high":173.6,"low":165.97,"volume":85911366,"ma5":165.042,"ma20":146.8045,"ma60":123.7763,"ma120":111.9875,"ma250":104.8239},{"date":"2026-08-21","open":164,"close":162.86,"high":166.39,"low":162.11,"volume":57244517,"ma5":165.766,"ma20":148.6975,"ma60":124.8107,"ma120":112.5279,"ma250":105.1104},{"date":"2026-08-24","open":160.99,"close":155.84,"high":163.4,"low":153.77,"volume":68557475,"ma5":163.556,"ma20":150.2565,"ma60":125.7147,"ma120":113.0262,"ma250":105.3678},{"date":"2026-08-25","open":154.13,"close":161,"high":161.29,"low":154.1,"volume":59050998,"ma5":162.32,"ma20":152.1555,"ma60":126.7315,"ma120":113.5867,"ma250":105.6193},{"date":"2026-08-26","open":161,"close":159.25,"high":163.4,"low":157.91,"volume":34418484,"ma5":161.37,"ma20":153.793,"ma60":127.7232,"ma120":114.1469,"ma250":105.8616},{"date":"2026-08-27","open":159.38,"close":159.94,"high":160.41,"low":157,"volume":34944567,"ma5":159.778,"ma20":155.516,"ma60":128.7413,"ma120":114.7093,"ma250":106.1101},{"date":"2026-08-28","open":159.95,"close":157.4,"high":161.35,"low":156.56,"volume":29193729,"ma5":158.686,"ma20":156.9645,"ma60":129.7522,"ma120":115.2435,"ma250":106.3518},{"date":"2026-08-31","open":154.26,"close":154.78,"high":155.45,"low":150.22,"volume":47625356,"ma5":158.474,"ma20":158.2785,"ma60":130.7225,"ma120":115.7742,"ma250":106.6099},{"date":"2026-09-01","open":154.7,"close":154.4,"high":154.98,"low":152.01,"volume":29339983,"ma5":157.154,"ma20":158.931,"ma60":131.6958,"ma120":116.2763,"ma250":106.8602},{"date":"2026-09-02","open":154.55,"close":155.99,"high":157.7,"low":151.7,"volume":42107011,"ma5":156.502,"ma20":159.3555,"ma60":132.7377,"ma120":116.8021,"ma250":107.1174},{"date":"2026-09-03","open":157.69,"close":156.63,"high":158.88,"low":154.26,"volume":30103852,"ma5":155.84,"ma20":160.052,"ma60":133.7308,"ma120":117.3414,"ma250":107.3679},{"date":"2026-09-04","open":155.88,"close":153.83,"high":157.01,"low":153.21,"volume":25721662,"ma5":155.126,"ma20":160.0025,"ma60":134.6768,"ma120":117.8661,"ma250":107.5833},{"date":"2026-09-07","open":152.93,"close":153.25,"high":155.36,"low":152.38,"volume":23783087,"ma5":154.82,"ma20":159.598,"ma60":135.5692,"ma120":118.384,"ma250":107.8091},{"date":"2026-09-08","open":152.97,"close":156.35,"high":156.35,"low":152.05,"volume":36395916,"ma5":155.21,"ma20":159.405,"ma60":136.5188,"ma120":118.9164,"ma250":108.0529},{"date":"2026-09-09","open":155.05,"close":154.88,"high":157.17,"low":152.89,"volume":28707948,"ma5":154.988,"ma20":159.197,"ma60":137.4642,"ma120":119.428,"ma250":108.2897},{"date":"2026-09-10","open":154.15,"close":154.5,"high":155.3,"low":152.03,"volume":25670806,"ma5":154.562,"ma20":158.8055,"ma60":138.4025,"ma120":119.9523,"ma250":108.4945},{"date":"2026-09-11","open":154,"close":151.24,"high":154.36,"low":149.7,"volume":30359896,"ma5":154.044,"ma20":158.4055,"ma60":139.2112,"ma120":120.4552,"ma250":108.6531},{"date":"2026-09-14","open":151.23,"close":158.86,"high":158.88,"low":150,"volume":44025561,"ma5":155.166,"ma20":158.004,"ma60":140.0783,"ma120":121.0474,"ma250":108.8406},{"date":"2026-09-15","open":157.1,"close":156.67,"high":159.68,"low":155.92,"volume":26107732,"ma5":155.23,"ma20":157.4785,"ma60":140.9177,"ma120":121.5723,"ma250":109.0237},{"date":"2026-09-16","open":156.13,"close":157.71,"high":160.99,"low":155.1,"volume":31047040,"ma5":155.796,"ma20":157.164,"ma60":141.6228,"ma120":122.1031,"ma250":109.2468},{"date":"2026-09-17","open":157,"close":160.49,"high":162.46,"low":156.79,"volume":37631323,"ma5":156.994,"ma20":156.7935,"ma60":142.344,"ma120":122.6511,"ma250":109.4592},{"date":"2026-09-18","open":161.11,"close":160,"high":164.55,"low":158.7,"volume":37410314,"ma5":158.746,"ma20":156.6505,"ma60":143.041,"ma120":123.1761,"ma250":109.6568},{"date":"2026-09-21","open":161.99,"close":167.96,"high":168.28,"low":161,"volume":51260107,"ma5":160.566,"ma20":157.2565,"ma60":143.7375,"ma120":123.7707,"ma250":109.9031},{"date":"2026-09-22","open":167.91,"close":167.85,"high":171.2,"low":165.54,"volume":36997115,"ma5":162.802,"ma20":157.599,"ma60":144.4598,"ma120":124.3519,"ma250":110.1456},{"date":"2026-09-23","open":167.18,"close":167.95,"high":170.33,"low":166.7,"volume":26922445,"ma5":164.85,"ma20":158.034,"ma60":145.1723,"ma120":124.8864,"ma250":110.3988},{"date":"2026-09-24","open":166.8,"close":162.4,"high":168.57,"low":162.3,"volume":34691908,"ma5":165.232,"ma20":158.157,"ma60":145.8573,"ma120":125.3798,"ma250":110.6265},{"date":"2026-09-28","open":164.75,"close":161.8,"high":165.88,"low":159.89,"volume":35011872,"ma5":165.592,"ma20":158.377,"ma60":146.4853,"ma120":125.8949,"ma250":110.8457},{"date":"2026-09-29","open":161.81,"close":160.66,"high":166.68,"low":159.47,"volume":30317949,"ma5":164.132,"ma20":158.671,"ma60":147.1135,"ma120":126.3896,"ma250":111.0602},{"date":"2026-09-30","open":160.01,"close":167.34,"high":169.2,"low":159.4,"volume":44950902,"ma5":164.03,"ma20":159.318,"ma60":147.9308,"ma120":126.9196,"ma250":111.2924},{"date":"2026-10-08","open":167.42,"close":162,"high":170,"low":161.69,"volume":44716952,"ma5":162.84,"ma20":159.6185,"ma60":148.7075,"ma120":127.3847,"ma250":111.5106},{"date":"2026-10-09","open":162,"close":157.8,"high":162.5,"low":151.62,"volume":60449666,"ma5":161.92,"ma20":159.677,"ma60":149.3197,"ma120":127.8136,"ma250":111.7068},{"date":"2026-10-12","open":158.35,"close":157.85,"high":161.5,"low":157.16,"volume":29788754,"ma5":161.13,"ma20":159.878,"ma60":149.8955,"ma120":128.2481,"ma250":111.9021},{"date":"2026-10-13","open":155,"close":157.35,"high":158.56,"low":152.08,"volume":32301545,"ma5":160.468,"ma20":160.083,"ma60":150.514,"ma120":128.6714,"ma250":112.1124},{"date":"2026-10-14","open":156,"close":154.18,"high":156.97,"low":153.95,"volume":21896465,"ma5":157.836,"ma20":159.9745,"ma60":150.9585,"ma120":129.066,"ma250":112.309},{"date":"2026-10-15","open":152,"close":154.5,"high":156.7,"low":151.82,"volume":33006685,"ma5":156.336,"ma20":159.9555,"ma60":151.3418,"ma120":129.473,"ma250":112.4975},{"date":"2026-10-16","open":156.94,"close":144.3,"high":159.92,"low":139.05,"volume":83609133,"ma5":153.636,"ma20":159.4455,"ma60":151.6302,"ma120":129.8472,"ma250":112.663},{"date":"2026-10-19","open":143,"close":146.5,"high":148.63,"low":140.01,"volume":52098706,"ma5":151.366,"ma20":159.2085,"ma60":152.107,"ma120":130.2367,"ma250":112.8279},{"date":"2026-10-20","open":146.49,"close":147.66,"high":149.49,"low":144.69,"volume":31446108,"ma5":149.428,"ma20":158.6485,"ma60":152.4977,"ma120":130.646,"ma250":112.9704},{"date":"2026-10-21","open":151,"close":147.35,"high":151,"low":146.38,"volume":28121730,"ma5":148.062,"ma20":158.1825,"ma60":152.846,"ma120":131.0468,"ma250":113.1084},{"date":"2026-10-22","open":147.3,"close":141.31,"high":148.38,"low":138.55,"volume":55155819,"ma5":145.424,"ma20":157.3625,"ma60":153.1028,"ma120":131.3895,"ma250":113.2548},{"date":"2026-10-23","open":140,"close":144.72,"high":145,"low":135.9,"volume":55245401,"ma5":145.508,"ma20":156.574,"ma60":153.3907,"ma120":131.7615,"ma250":113.4348},{"date":"2026-10-26","open":146,"close":146,"high":147.66,"low":137.9,"volume":50849679,"ma5":145.408,"ma20":155.874,"ma60":153.7407,"ma120":132.1405,"ma250":113.6351},{"date":"2026-10-27","open":148.92,"close":141.48,"high":149.2,"low":140.02,"volume":59639964,"ma5":144.172,"ma20":154.55,"ma60":154.021,"ma120":132.3981,"ma250":113.8032},{"date":"2026-10-28","open":144,"close":142.4,"high":145.85,"low":141.6,"volume":42261312,"ma5":143.182,"ma20":153.2775,"ma60":154.344,"ma120":132.6582,"ma250":113.9685},{"date":"2026-10-29","open":144.46,"close":142.89,"high":144.55,"low":139.5,"volume":32486113,"ma5":143.498,"ma20":152.0245,"ma60":154.6172,"ma120":132.9361,"ma250":114.1537},{"date":"2026-10-30","open":141.01,"close":142.01,"high":147.5,"low":139.33,"volume":41802362,"ma5":142.956,"ma20":151.005,"ma60":154.8927,"ma120":133.2112,"ma250":114.3262},{"date":"2026-11-02","open":144,"close":138.65,"high":144,"low":136.45,"volume":45798343,"ma5":141.486,"ma20":149.8475,"ma60":155.063,"ma120":133.4392,"ma250":114.4726},{"date":"2026-11-03","open":137,"close":135.28,"high":137.1,"low":131.9,"volume":47379546,"ma5":140.246,"ma20":148.5785,"ma60":155.176,"ma120":133.6766,"ma250":114.6101},{"date":"2026-11-04","open":135.3,"close":148.81,"high":148.81,"low":134.08,"volume":56901350,"ma5":141.528,"ma20":147.652,"ma60":155.3003,"ma120":134.0107,"ma250":114.7978},{"date":"2026-11-05","open":150.97,"close":154.46,"high":157.78,"low":149.59,"volume":58690331,"ma5":143.842,"ma20":147.275,"ma60":155.4163,"ma120":134.3784,"ma250":115.0004},{"date":"2026-11-06","open":150,"close":147,"high":152.85,"low":144.84,"volume":46957051,"ma5":144.84,"ma20":146.735,"ma60":155.488,"ma120":134.6957,"ma250":115.1618},{"date":"2026-11-09","open":148.88,"close":150.29,"high":152.8,"low":148.38,"volume":28630403,"ma5":147.168,"ma20":146.357,"ma60":155.4125,"ma120":135.0897,"ma250":115.3471},{"date":"2026-11-10","open":157,"close":150.3,"high":157.8,"low":149.81,"volume":43088338,"ma5":150.172,"ma20":146.0045,"ma60":155.2285,"ma120":135.4828,"ma250":115.5242},{"date":"2026-11-11","open":150.11,"close":148.7,"high":150.88,"low":143.01,"volume":44521610,"ma5":150.15,"ma20":145.7305,"ma60":155.0367,"ma120":135.8716,"ma250":115.7307},{"date":"2026-11-12","open":147,"close":150.34,"high":151.7,"low":144.46,"volume":36298636,"ma5":149.326,"ma20":145.5225,"ma60":154.8917,"ma120":136.2762,"ma250":115.9345}],"last":{"date":"2026-11-12","open":147,"close":150.34,"high":151.7,"low":144.46,"volume":36298636,"ma5":149.326,"ma20":145.5225,"ma60":154.8917,"ma120":136.2762,"ma250":115.9345},"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-05","stock":104.33583,"index":101.89657},{"date":"2026-01-06","stock":106.18932,"index":103.47197},{"date":"2026-01-07","stock":108.16417,"index":103.16916},{"date":"2026-01-08","stock":108.30759,"index":102.32638},{"date":"2026-01-09","stock":109.31156,"index":102.78578},{"date":"2026-01-12","stock":108.87026,"index":103.45534},{"date":"2026-01-13","stock":115.40159,"index":102.83135},{"date":"2026-01-14","stock":114.07767,"index":102.41882},{"date":"2026-01-15","stock":114.25419,"index":102.62401},{"date":"2026-01-16","stock":115.07061,"index":102.20154},{"date":"2026-01-19","stock":112.96337,"index":102.25748},{"date":"2026-01-20","stock":109.7308,"index":101.92098},{"date":"2026-01-21","stock":108.72683,"index":102.01147},{"date":"2026-01-22","stock":107.67873,"index":102.0253},{"date":"2026-01-23","stock":107.67873,"index":101.56719},{"date":"2026-01-26","stock":106.70786,"index":101.66352},{"date":"2026-01-27","stock":105.68182,"index":101.63609},{"date":"2026-01-28","stock":105.58252,"index":101.90175},{"date":"2026-01-29","stock":108.1421,"index":102.67671},{"date":"2026-01-30","stock":105.03089,"index":101.65013},{"date":"2026-02-02","stock":102.82436,"index":99.4825},{"date":"2026-02-03","stock":104.36893,"index":100.65163},{"date":"2026-02-04","stock":105.48323,"index":101.48468},{"date":"2026-02-05","stock":107.13813,"index":100.87431},{"date":"2026-02-06","stock":107.93248,"index":100.29504},{"date":"2026-02-09","stock":108.89232,"index":101.92486},{"date":"2026-02-10","stock":111.81598,"index":102.03804},{"date":"2026-02-11","stock":112.68756,"index":101.81169},{"date":"2026-02-12","stock":115.73257,"index":101.93609},{"date":"2026-02-13","stock":112.4338,"index":100.65811},{"date":"2026-02-24","stock":110.51412,"index":101.67605},{"date":"2026-02-25","stock":110.16108,"index":102.28837},{"date":"2026-02-26","stock":108.13107,"index":102.09355},{"date":"2026-02-27","stock":108.13107,"index":101.74322},{"date":"2026-03-02","stock":105.95763,"index":102.13243},{"date":"2026-03-03","stock":103.43116,"index":100.5607},{"date":"2026-03-04","stock":101.52251,"index":99.40993},{"date":"2026-03-05","stock":101.99691,"index":100.38337},{"date":"2026-03-06","stock":102.93469,"index":100.65876},{"date":"2026-03-09","stock":100.5075,"index":99.68725},{"date":"2026-03-10","stock":103.87246,"index":100.96805},{"date":"2026-03-11","stock":102.48235,"index":101.61039},{"date":"2026-03-12","stock":101.40115,"index":101.24451},{"date":"2026-03-13","stock":100.25375,"index":100.84666},{"date":"2026-03-16","stock":100.5075,"index":100.89893},{"date":"2026-03-17","stock":102.00794,"index":100.16199},{"date":"2026-03-18","stock":103.14431,"index":100.61318},{"date":"2026-03-19","stock":101.03707,"index":98.99156},{"date":"2026-03-20","stock":100.28685,"index":98.64102},{"date":"2026-03-23","stock":96.85569,"index":95.4224},{"date":"2026-03-24","stock":103.35393,"index":96.64747},{"date":"2026-03-25","stock":103.72904,"index":98.00278},{"date":"2026-03-26","stock":104.51236,"index":96.70816},{"date":"2026-03-27","stock":107.01677,"index":97.24899},{"date":"2026-03-30","stock":106.5865,"index":97.01962},{"date":"2026-03-31","stock":108.23036,"index":96.11464},{"date":"2026-04-01","stock":114.53001,"index":97.75656},{"date":"2026-04-02","stock":113.84598,"index":96.73797},{"date":"2026-04-03","stock":110.31553,"index":95.91463},{"date":"2026-04-07","stock":111.76081,"index":95.91096},{"date":"2026-04-08","stock":114.45278,"index":99.25744},{"date":"2026-04-09","stock":117.15578,"index":98.62374},{"date":"2026-04-10","stock":117.31024,"index":100.1432},{"date":"2026-04-13","stock":116.62621,"index":100.35011},{"date":"2026-04-14","stock":117.55296,"index":101.54084},{"date":"2026-04-15","stock":117.86187,"index":101.19462},{"date":"2026-04-16","stock":116.57105,"index":102.30392},{"date":"2026-04-17","stock":109.65357,"index":102.13243},{"date":"2026-04-20","stock":110.06178,"index":102.75382},{"date":"2026-04-21","stock":108.72683,"index":102.9819},{"date":"2026-04-22","stock":109.49912,"index":103.66506},{"date":"2026-04-23","stock":110.53619,"index":103.3778},{"date":"2026-04-24","stock":110.41483,"index":103.01149},{"date":"2026-04-27","stock":110.90026,"index":103.04561},{"date":"2026-04-28","stock":121.98808,"index":102.77045},{"date":"2026-04-29","stock":122.66108,"index":103.89659},{"date":"2026-04-30","stock":120.86275,"index":103.83094},{"date":"2026-05-06","stock":120.25596,"index":105.33808},{"date":"2026-05-07","stock":122.7714,"index":105.84392},{"date":"2026-05-08","stock":117.82877,"index":105.2262},{"date":"2026-05-11","stock":119.94704,"index":106.95257},{"date":"2026-05-12","stock":121.7233,"index":106.87072},{"date":"2026-05-13","stock":120.1677,"index":107.95691},{"date":"2026-05-14","stock":113.6474,"index":106.14824},{"date":"2026-05-15","stock":113.77979,"index":104.96011},{"date":"2026-05-18","stock":112.58826,"index":104.39703},{"date":"2026-05-19","stock":112.30141,"index":104.81518},{"date":"2026-05-20","stock":113.74669,"index":104.7681},{"date":"2026-05-21","stock":114.99338,"index":103.30803},{"date":"2026-05-22","stock":114.71756,"index":104.64714},{"date":"2026-05-25","stock":113.13989,"index":106.29943},{"date":"2026-05-26","stock":114.86099,"index":106.8664},{"date":"2026-05-27","stock":113.22816,"index":106.00937},{"date":"2026-05-28","stock":111.20918,"index":106.13982},{"date":"2026-05-29","stock":112.09179,"index":105.66271},{"date":"2026-06-01","stock":110.31553,"index":104.629},{"date":"2026-06-02","stock":110.05075,"index":106.14738},{"date":"2026-06-03","stock":109.05781,"index":106.67114},{"date":"2026-06-04","stock":106.74095,"index":105.9355},{"date":"2026-06-05","stock":106.53133,"index":104.0385},{"date":"2026-06-08","stock":105.9135,"index":101.8078},{"date":"2026-06-09","stock":103.13327,"index":103.71214},{"date":"2026-06-10","stock":107.0609,"index":102.56267},{"date":"2026-06-11","stock":107.094,"index":101.99722},{"date":"2026-06-12","stock":110.00662,"index":103.18319},{"date":"2026-06-15","stock":109.63151,"index":105.65385},{"date":"2026-06-16","stock":108.29656,"index":105.4923},{"date":"2026-06-17","stock":108.34069,"index":106.51088},{"date":"2026-06-18","stock":113.32745,"index":106.7314},{"date":"2026-06-22","stock":117.86187,"index":109.28133},{"date":"2026-06-23","stock":117.28817,"index":106.2517},{"date":"2026-06-24","stock":127.31686,"index":106.76207},{"date":"2026-06-25","stock":129.3248,"index":108.42689},{"date":"2026-06-26","stock":130.38394,"index":105.1465},{"date":"2026-06-29","stock":139.19903,"index":106.41434},{"date":"2026-06-30","stock":137.36761,"index":107.54848},{"date":"2026-07-01","stock":138.12886,"index":107.10679},{"date":"2026-07-02","stock":133.82613,"index":103.93871},{"date":"2026-07-03","stock":136.93733,"index":104.58386},{"date":"2026-07-06","stock":135.66858,"index":104.58019},{"date":"2026-07-07","stock":130.51633,"index":103.50588},{"date":"2026-07-08","stock":127.31686,"index":102.71256},{"date":"2026-07-09","stock":133.57237,"index":105.32124},{"date":"2026-07-10","stock":136.03266,"index":103.25814},{"date":"2026-07-13","stock":132.65666,"index":101.41341},{"date":"2026-07-14","stock":140.67741,"index":103.59745},{"date":"2026-07-15","stock":145.07944,"index":103.38752},{"date":"2026-07-16","stock":140.11474,"index":101.47928},{"date":"2026-07-17","stock":130.06399,"index":97.822},{"date":"2026-07-20","stock":137.04766,"index":99.31705},{"date":"2026-07-21","stock":139.50794,"index":102.36051},{"date":"2026-07-22","stock":138.90115,"index":101.88555},{"date":"2026-07-23","stock":140.61121,"index":102.11795},{"date":"2026-07-24","stock":137.90821,"index":100.41577},{"date":"2026-07-27","stock":137.5331,"index":101.56568},{"date":"2026-07-28","stock":135.72374,"index":98.69502},{"date":"2026-07-29","stock":139.56311,"index":99.35895},{"date":"2026-07-30","stock":138.43778,"index":98.26736},{"date":"2026-07-31","stock":141.69241,"index":99.09848},{"date":"2026-08-03","stock":141.76964,"index":98.12611},{"date":"2026-08-04","stock":155.9466,"index":99.37343},{"date":"2026-08-05","stock":162.73169,"index":100.6093},{"date":"2026-08-06","stock":157.43601,"index":100.46156},{"date":"2026-08-07","stock":170.80759,"index":101.39311},{"date":"2026-08-10","stock":178.00088,"index":101.55682},{"date":"2026-08-11","stock":176.75419,"index":100.73111},{"date":"2026-08-12","stock":175.46337,"index":101.31708},{"date":"2026-08-13","stock":179.09312,"index":100.73457},{"date":"2026-08-14","stock":175.68402,"index":100.77625},{"date":"2026-08-17","stock":184.12401,"index":102.4009},{"date":"2026-08-18","stock":184.44395,"index":102.07065},{"date":"2026-08-19","stock":180.93557,"index":99.10928},{"date":"2026-08-20","stock":185.23831,"index":99.19675},{"date":"2026-08-21","stock":179.67785,"index":99.76155},{"date":"2026-08-24","stock":171.93292,"index":98.557},{"date":"2026-08-25","stock":177.62577,"index":98.31726},{"date":"2026-08-26","stock":175.69506,"index":99.15442},{"date":"2026-08-27","stock":176.45631,"index":100.00734},{"date":"2026-08-28","stock":173.65402,"index":99.55161},{"date":"2026-08-31","stock":170.76346,"index":99.89525},{"date":"2026-09-01","stock":170.34422,"index":99.60043},{"date":"2026-09-02","stock":172.09841,"index":98.22935},{"date":"2026-09-03","stock":172.8045,"index":98.32914},{"date":"2026-09-04","stock":169.71536,"index":98.23129},{"date":"2026-09-07","stock":169.07546,"index":98.81381},{"date":"2026-09-08","stock":172.49559,"index":98.46218},{"date":"2026-09-09","stock":170.87379,"index":98.76154},{"date":"2026-09-10","stock":170.45455,"index":98.23864},{"date":"2026-09-11","stock":166.8579,"index":97.41293},{"date":"2026-09-14","stock":175.26478,"index":96.76324},{"date":"2026-09-15","stock":172.84863,"index":96.11442},{"date":"2026-09-16","stock":173.99603,"index":96.76734},{"date":"2026-09-17","stock":177.06311,"index":96.333},{"date":"2026-09-18","stock":176.52251,"index":97.3531},{"date":"2026-09-21","stock":185.3045,"index":98.04814},{"date":"2026-09-22","stock":185.18314,"index":98.15656},{"date":"2026-09-23","stock":185.29347,"index":97.56671},{"date":"2026-09-24","stock":179.17034,"index":95.879},{"date":"2026-09-28","stock":178.50838,"index":93.75413},{"date":"2026-09-29","stock":177.25066,"index":93.85024},{"date":"2026-09-30","stock":184.62048,"index":94.11828},{"date":"2026-10-08","stock":178.72904,"index":93.09581},{"date":"2026-10-09","stock":174.09532,"index":93.24635},{"date":"2026-10-12","stock":174.15049,"index":92.61416},{"date":"2026-10-13","stock":173.59885,"index":92.3485},{"date":"2026-10-14","stock":170.1015,"index":91.09578},{"date":"2026-10-15","stock":170.45455,"index":89.97978},{"date":"2026-10-16","stock":159.20124,"index":90.07914},{"date":"2026-10-19","stock":161.62842,"index":90.1638},{"date":"2026-10-20","stock":162.90821,"index":89.67956},{"date":"2026-10-21","stock":162.5662,"index":88.81173},{"date":"2026-10-22","stock":155.90247,"index":87.17824},{"date":"2026-10-23","stock":159.66461,"index":88.66918},{"date":"2026-10-26","stock":161.07679,"index":88.63052},{"date":"2026-10-27","stock":156.09003,"index":87.46442},{"date":"2026-10-28","stock":157.10503,"index":88.20568},{"date":"2026-10-29","stock":157.64563,"index":87.29789},{"date":"2026-10-30","stock":156.67476,"index":86.08103},{"date":"2026-11-02","stock":152.96778,"index":86.75966},{"date":"2026-11-03","stock":149.24978,"index":86.58579},{"date":"2026-11-04","stock":164.17696,"index":88.58301},{"date":"2026-11-05","stock":170.41041,"index":88.8437},{"date":"2026-11-06","stock":162.18005,"index":87.56658},{"date":"2026-11-09","stock":165.8098,"index":87.6061},{"date":"2026-11-10","stock":165.82083,"index":87.6709},{"date":"2026-11-11","stock":164.0556,"index":88.02943},{"date":"2026-11-12","stock":165.86496,"index":87.34303}],"metrics":{"change":1.1028917283120387,"fiveDay":-2.6673572445940708,"ytd":65.86496,"indexYtd":-12.656970000000001,"volumeRatio":0.774214007174465,"low20":131.9,"high20":159.92,"low60":131.9,"high60":173.6,"low120":88.32,"high120":173.6},"levels":[[131.9,"131.90 近月低位"],[145.52,"145.52 二十日线"],[159.92,"159.92 近月高位"]],"charts":[{"id":"mix","title":"前三季收入集中在化学业务","type":"bars","unit":"亿元人民币","categories":["化学","测试","生物学","其他"],"series":[{"name":"本期","values":[393.62,39.11,21.88,0.77]}]},{"id":"unit","title":"小分子D&M管线里，项目处在什么阶段","type":"bars","unit":"个","categories":["临床前及I期","II期","III期","商业化"],"series":[{"name":"期末项目数","values":[3264,402,94,103]}]},{"id":"industry","title":"四项增速各自回答不同的问题","type":"bars","unit":"%","categories":["持续经营收入","在手订单","TIDES收入","小分子D&M收入"],"series":[{"name":"前三季或9月末同比","values":[46.3,36.4,46.9,65.6]}]},{"id":"event","title":"公司的全年自由现金流展望","type":"bars","unit":"亿元人民币","categories":["半年度指引下限","半年度指引上限","三季报下限","三季报上限"],"series":[{"name":"经调整自由现金流","values":[135,145,145,155]}]},{"id":"quarterly","title":"七个季度的单季收入","type":"lines","unit":"亿元人民币","categories":["25Q1","25Q2","25Q3","25Q4","26Q1","26Q2","26Q3"],"series":[{"name":"合并营业收入","values":[96.55,111.45,120.57,125.99,124.36,164.62,166.4]}]},{"id":"profit","title":"扣除非经常性损益，七个季度各赚多少","type":"bars","unit":"亿元人民币","categories":["25Q1","25Q2","25Q3","25Q4","26Q1","26Q2","26Q3"],"series":[{"name":"归母净利","values":[36.72,48.89,35.15,70.75,46.52,64.29,83.18]},{"name":"扣非归母净利","values":[23.29,32.53,39.4,37.18,42.76,62.97,59.05]}]},{"id":"gross","title":"毛利、研发费用和最终留下的利润","type":"bars","unit":"亿元人民币","categories":["毛利","研发费用","扣非归母净利"],"series":[{"name":"2025年前三季","values":[153.19,8.26,95.22]},{"name":"2026年前三季","values":[246.81,9.23,164.77]}]},{"id":"cash","title":"经营回款能否覆盖长期资产投入","type":"bars","unit":"亿元人民币","categories":["经营现金流净额","购建长期资产","两者之差"],"series":[{"name":"2025年前三季","values":[114.13,35.66,78.47]},{"name":"2026年前三季","values":[171.93,50.82,121.11]}]},{"id":"capital","title":"营运资金落在哪些科目","type":"bars","unit":"亿元人民币","categories":["应收账款","存货","合同负债"],"series":[{"name":"2025年末","values":[72.63,89.93,27.09]},{"name":"2026年9月末","values":[98.18,125.93,41.38]}]},{"id":"hurdle","title":"以今天的收盘价，反推市场需要的正常化每股收益","type":"bars","unit":"元 / 股","categories":["11倍 PE","18.5倍 PE","26倍 PE"],"series":[{"name":"正常化每股收益","values":[13.67,8.13,5.78]}]}],"sources":[{"title":"药明康德 · 2026年第三季度报告","url":"https://static.cninfo.com.cn/finalpage/2026-10-27/1225624435.PDF","note":"最新单季、前三季财务和营运资金数据。"},{"title":"药明康德 · 2026年半年度报告","url":"https://static.cninfo.com.cn/finalpage/2026-08-04/1225455027.PDF","note":"上半年分项业务、财务附注与行业讨论。"},{"title":"药明康德 · 2025年年度报告","url":"https://static.cninfo.com.cn/finalpage/2026-03-24/1225025212.PDF","note":"上年财务、季节性及分季度摘要。"},{"title":"药明康德 · 2026年第一季度报告","url":"https://static.cninfo.com.cn/finalpage/2026-04-28/1225200544.PDF","note":"第一季度数据，用于拆解季度走势。"},{"title":"Yahoo Finance · 历史日线","url":"https://query1.finance.yahoo.com/v8/finance/chart/603259.SS?period1=1735689600&period2=1794528000&interval=1d&events=splits","note":"股价和成交量截至11月12日收盘，拆股调整，现金分红未计入。"},{"title":"新浪财经 · 当日收盘核验","url":"https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sh603259&scale=240&ma=no&datalen=15","note":"第二来源核对11月12日收盘价，原行情页面可能随时间更新。"},{"title":"沪深300 · 历史价格指数","url":"https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh000300,day,2025-01-01,2026-11-12,640,qfq","note":"用与个股相同的起点计算价格表现。"},{"title":"公司关于1260H名单的公告","url":"https://static.cninfo.com.cn/finalpage/2026-11-10/1225664660.PDF","note":"11月10日说明美国国防部决定。"},{"title":"美国《联邦公报》移除通知","url":"https://www.govinfo.gov/content/pkg/FR-2026-11-10/pdf/2026-22840.pdf","note":"移除范围、初步禁令及重新列入的保留条款。"}],"financials":{"quarters":{"revenue":[96.54595304,111.44686578,120.57434626,125.99449265,124.35776568,164.61702151,166.39952116],"net":[36.7196095,48.88921677,35.14630329,70.75069444,46.51517988,64.28655674,83.18130635],"core":[23.29266627,32.52859971,39.40286547,37.18143809,42.7562443,62.96552888,59.04536125]},"nineMonths":[455.37430835,193.98304297,164.76713443],"financials":{"revenue":[455.37430835,328.56716509],"cost":[208.56727941,175.38098638],"rd":[9.23403113,8.25650523],"ar":[98.17861911,72.62654077],"inv":[125.93378256,89.93244894],"adv":[41.38493569,27.09159889],"ocf":[171.93155723,114.12834667],"capex":[50.81805987,35.66317746],"shares":[30.34904066,29.83757155]}},"shares":3034904066,"units":{"stock":"元/股，成交量为股。","charts":"各图单列单位。","financials":"金额为亿元人民币，shares为亿股。累计损益与现金流比上年同期，资产负债项目比上年末。"}}