{ "company": "云天化", "symbol": "600096.SH", "code": "sh600096", "sector": "磷化工与农业资源", "shares": 1822990731, "annual": [ { "period": "2023", "revenue": 691.9458113523, "net": 45.27895979109999 }, { "period": "2024", "revenue": 616.543389241, "net": 53.3730842259 }, { "period": "2025", "revenue": 484.1492374178, "net": 51.56043643979999 } ], "q1": [ 11980782595.76, 1424767712.69, 1392395551.77, 2401603831.52 ], "half": [ 22820982028.44, 2934440407.74, 2874364165.66, 2944535292.87 ], "nine": [ 31711477703.02, 3678488987.76, 3520386096.38, 3655316740.8 ], "prior9": 4733187479.88, "priorCore9": 4622867896.43, "core2025": 5006770069.17, "equity": 25781252279.12, "capex": 1392668378.7, "dividend": 1.4, "levels": [ [ 25.6, "25.60 反弹日低点" ], [ 27.5, "27.50 交易区上沿" ], [ 29, "29.00 中期压力" ] ], "scenarios": [ { "name": "压力", "profit": [ 25, 32 ], "pe": [ 7, 9 ], "prices": [ 9.599609971906105, 15.79821526805119 ] }, { "name": "基准", "profit": [ 42, 50 ], "pe": [ 9, 11 ], "prices": [ 20.735157539317186, 30.170202768847755 ] }, { "name": "改善", "profit": [ 55, 65 ], "pe": [ 11, 13 ], "prices": [ 33.18722304573253, 46.35240243577519 ] } ], "calc": [ 20, 75, 46, 6, 15, 10 ], "profitLabel": "2027归母净利润", "charts": [ { "id": "business", "title": "农业主业仍是利润修复的起点", "type": "bars", "unit": "亿元", "categories": [ "磷肥", "复合肥", "尿素", "饲料磷酸钙", "磷酸铁" ], "series": [ { "name": "前三季自产产品收入", "values": [ 108.9681, 50.4851, 41.2773, 21.8183, 9.0849 ] } ] }, { "id": "cost", "title": "产品涨价，赶不上硫磺的成本冲击", "type": "bars", "unit": "同比 / %", "categories": [ "磷肥售价", "硫磺采购价", "磷酸铁售价", "原料煤采购价" ], "series": [ { "name": "前三季同比 %", "values": [ 15.17383618149677, 89.26582278481013, 32.646592709984155, -3.60884749708964 ] } ] }, { "id": "growth", "title": "上半年增长，被第三季度明显打断", "type": "bars", "unit": "同比 / %", "categories": [ "归母利润", "扣非归母" ], "series": [ { "name": "上半年同比", "values": [ 6.14, 6.5 ] }, { "name": "第三季度同比", "values": [ -62.2, -66.42 ] } ] }, { "id": "cash", "title": "现金覆盖建设，但余量比去年收窄", "type": "bars", "unit": "亿元", "categories": [ "经营现金流", "购建长期资产", "两者差额" ], "series": [ { "name": "2025前三季", "values": [ 78.5707794387, 15.5196719379, 63.0511075008 ] }, { "name": "2026前三季", "values": [ 36.553167408, 13.926683787, 22.626483621 ] } ] }, { "id": "cash-quarter", "title": "现金回流集中在第一季度", "type": "lines", "unit": "亿元", "categories": [ "Q1", "Q2", "Q3" ], "series": [ { "name": "单季经营现金", "values": [ 24.0160383152, 5.4293146135, 7.1078144793 ] } ] }, { "id": "dividend", "title": "同样的分红率，利润下降会传递到现金回报", "type": "bars", "unit": "作者假设 / 元每股", "categories": [ "利润30亿元", "利润45亿元", "利润60亿元" ], "series": [ { "name": "假设分红率45%的每股分红", "values": [ 0.7405413406898995, 1.1108120110348492, 1.481082681379799 ] } ] } ], "slug": "yuntianhua", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 11:30 Asia/Shanghai", "quarters": [ { "period": "26 Q1", "revenue": 119.8078259576, "net": 14.247677126900001, "core": 13.9239555177, "ocf": 24.0160383152 }, { "period": "26 Q2", "revenue": 108.40199432679998, "net": 15.096726950499997, "core": 14.819686138899998, "ocf": 5.429314613499999 }, { "period": "26 Q3", "revenue": 88.90495674580002, "net": 7.440485800200005, "core": 6.460219307200003, "ocf": 7.107814479300003 } ], "facts": { "net9m": 36.7848898776, "core9m": 35.203860963800004, "revenue9m": 317.1147770302, "net2025": 51.56043643979999, "net9m2025": 47.3318747988, "core2025": 50.067700691700004, "core9m2025": 46.2286789643, "equity": 257.81252279119997, "ocf": 36.553167408, "capex": 13.926683787, "dividend": 1.4, "netTTM": 41.01345151859999, "coreTTM": 39.042882691200006, "priceEquivalentCap": 483.27484278810005, "pe": 11.78332534556206, "peCore": 12.378052271663506, "pb": 1.874520436617813 }, "stock": [ { "date": "2025-01-02", "open": 19.309, "close": 18.959, "high": 19.509, "low": 18.769, "volume": 22650900, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 18.959, "close": 19.039, "high": 19.469, "low": 18.929, "volume": 23024000, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 19.039, "close": 19.169, "high": 19.449, "low": 18.879, "volume": 21835600, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 19.179, "close": 18.779, "high": 19.219, "low": 18.569, "volume": 23363000, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 18.909, "close": 18.509, "high": 18.959, "low": 17.959, "volume": 33274600, "ma5": 18.891, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 18.409, "close": 18.389, "high": 18.759, "low": 18.309, "volume": 18864300, "ma5": 18.776999999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 18.369, "close": 18.259, "high": 18.539, "low": 17.969, "volume": 20561000, "ma5": 18.621000000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 18.019, "close": 18.149, "high": 18.489, "low": 18.019, "volume": 15551100, "ma5": 18.416999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 18.169, "close": 18.609, "high": 18.659, "low": 18.069, "volume": 18498300, "ma5": 18.383, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 18.559, "close": 18.519, "high": 18.709, "low": 18.419, "volume": 12635200, "ma5": 18.385, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 18.619, "close": 18.409, "high": 18.789, "low": 18.299, "volume": 15576900, "ma5": 18.389, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 18.609, "close": 18.969, "high": 19.159, "low": 18.609, "volume": 26564100, "ma5": 18.531, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 19.139, "close": 18.999, "high": 19.229, "low": 18.919, "volume": 16763800, "ma5": 18.701, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 19.059, "close": 18.859, "high": 19.099, "low": 18.799, "volume": 11280900, "ma5": 18.750999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 18.779, "close": 18.769, "high": 18.859, "low": 18.519, "volume": 11305100, "ma5": 18.801, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 18.869, "close": 18.589, "high": 18.989, "low": 18.409, "volume": 23306000, "ma5": 18.837, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 18.709, "close": 19.859, "high": 19.959, "low": 18.709, "volume": 46448300, "ma5": 19.015000000000004, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 19.959, "close": 20.069, "high": 20.279, "low": 19.869, "volume": 27772100, "ma5": 19.229, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 20.029, "close": 19.329, "high": 20.029, "low": 19.229, "volume": 35724400, "ma5": 19.323, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 19.339, "close": 19.299, "high": 19.419, "low": 19.069, "volume": 26042800, "ma5": 19.429000000000002, "ma20": 18.8765, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 19.329, "close": 19.389, "high": 19.549, "low": 19.089, "volume": 24894600, "ma5": 19.589, "ma20": 18.898, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 19.339, "close": 19.179, "high": 19.409, "low": 19.089, "volume": 27810100, "ma5": 19.453, "ma20": 18.904999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 19.189, "close": 19.359, "high": 19.479, "low": 19.129, "volume": 23825200, "ma5": 19.311, "ma20": 18.914499999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 19.309, "close": 19.389, "high": 19.629, "low": 19.259, "volume": 25486400, "ma5": 19.323, "ma20": 18.945, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 19.429, "close": 19.279, "high": 19.729, "low": 19.259, "volume": 25291100, "ma5": 19.319, "ma20": 18.9835, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 19.349, "close": 19.039, "high": 19.349, "low": 18.909, "volume": 23770400, "ma5": 19.249, "ma20": 19.016, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 19.109, "close": 18.649, "high": 19.109, "low": 18.519, "volume": 33597400, "ma5": 19.143, "ma20": 19.0355, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 18.639, "close": 18.399, "high": 18.709, "low": 18.359, "volume": 22273600, "ma5": 18.951, "ma20": 19.048, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 18.389, "close": 18.429, "high": 18.459, "low": 18.259, "volume": 21950800, "ma5": 18.759, "ma20": 19.038999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 18.439, "close": 18.359, "high": 18.459, "low": 18.139, "volume": 22825200, "ma5": 18.575, "ma20": 19.031, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 18.319, "close": 18.149, "high": 18.369, "low": 18.059, "volume": 32380800, "ma5": 18.397000000000002, "ma20": 19.018, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 18.139, "close": 18.309, "high": 18.659, "low": 18.139, "volume": 38853400, "ma5": 18.329, "ma20": 18.985000000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 18.299, "close": 17.659, "high": 18.299, "low": 17.609, "volume": 46120900, "ma5": 18.181, "ma20": 18.918, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 17.649, "close": 17.929, "high": 17.929, "low": 17.639, "volume": 24254000, "ma5": 18.081, "ma20": 18.8715, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 17.939, "close": 17.899, "high": 17.989, "low": 17.789, "volume": 19656300, "ma5": 17.988999999999997, "ma20": 18.827999999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 17.829, "close": 17.909, "high": 18.259, "low": 17.779, "volume": 29394800, "ma5": 17.941000000000003, "ma20": 18.794, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 18.029, "close": 18.139, "high": 18.509, "low": 18.029, "volume": 34627300, "ma5": 17.906999999999996, "ma20": 18.708000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 18.099, "close": 18.149, "high": 18.279, "low": 17.969, "volume": 18327900, "ma5": 18.005000000000003, "ma20": 18.612000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 18.199, "close": 17.989, "high": 18.199, "low": 17.789, "volume": 19821600, "ma5": 18.017000000000003, "ma20": 18.544999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 17.929, "close": 17.899, "high": 17.989, "low": 17.779, "volume": 25235700, "ma5": 18.017000000000003, "ma20": 18.475, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 17.879, "close": 18.159, "high": 18.239, "low": 17.849, "volume": 30208200, "ma5": 18.067, "ma20": 18.4135, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 18.179, "close": 18.249, "high": 18.329, "low": 18.099, "volume": 20395600, "ma5": 18.089, "ma20": 18.367, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 18.119, "close": 18.839, "high": 18.859, "low": 17.909, "volume": 52286800, "ma5": 18.227, "ma20": 18.341, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 18.889, "close": 19.279, "high": 19.489, "low": 18.809, "volume": 53734700, "ma5": 18.485, "ma20": 18.3355, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 19.269, "close": 19.159, "high": 19.389, "low": 18.959, "volume": 27749000, "ma5": 18.737000000000002, "ma20": 18.3295, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 19.209, "close": 19.249, "high": 19.369, "low": 19.019, "volume": 29160000, "ma5": 18.954999999999995, "ma20": 18.340000000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 19.259, "close": 19.339, "high": 19.609, "low": 19.249, "volume": 28265600, "ma5": 19.173, "ma20": 18.3745, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 19.359, "close": 19.369, "high": 19.559, "low": 19.189, "volume": 19859000, "ma5": 19.279, "ma20": 18.423000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 19.329, "close": 19.309, "high": 19.429, "low": 19.229, "volume": 14820500, "ma5": 19.285, "ma20": 18.467000000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 19.309, "close": 19.209, "high": 19.379, "low": 19.199, "volume": 16577000, "ma5": 19.294999999999998, "ma20": 18.509500000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 19.189, "close": 19.119, "high": 19.499, "low": 18.919, "volume": 28698000, "ma5": 19.269, "ma20": 18.558000000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 19.189, "close": 19.929, "high": 20.159, "low": 19.099, "volume": 64009400, "ma5": 19.387, "ma20": 18.639, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 20.009, "close": 20.689, "high": 20.889, "low": 19.699, "volume": 89717700, "ma5": 19.651, "ma20": 18.7905, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 20.689, "close": 20.529, "high": 20.949, "low": 20.429, "volume": 66493100, "ma5": 19.895, "ma20": 18.9205, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 20.449, "close": 20.859, "high": 21.159, "low": 20.449, "volume": 50340300, "ma5": 20.225, "ma20": 19.0685, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 20.819, "close": 20.249, "high": 20.889, "low": 20.119, "volume": 42882600, "ma5": 20.451, "ma20": 19.185499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 20.109, "close": 19.869, "high": 20.299, "low": 19.779, "volume": 31644200, "ma5": 20.439, "ma20": 19.272, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 19.959, "close": 19.959, "high": 20.229, "low": 19.879, "volume": 27467100, "ma5": 20.293, "ma20": 19.362500000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 20.059, "close": 19.909, "high": 20.199, "low": 19.859, "volume": 19474900, "ma5": 20.169, "ma20": 19.4585, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 19.769, "close": 19.699, "high": 19.859, "low": 19.609, "volume": 19339100, "ma5": 19.936999999999998, "ma20": 19.5485, "ma60": 18.966666666666672, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 18.909, "close": 18.229, "high": 18.989, "low": 17.809, "volume": 49107200, "ma5": 19.533, "ma20": 19.552, "ma60": 18.954500000000003, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 18.509, "close": 19.199, "high": 19.199, "low": 18.399, "volume": 46834600, "ma5": 19.398999999999997, "ma20": 19.5995, "ma60": 18.957166666666673, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 19.129, "close": 19.199, "high": 19.199, "low": 18.639, "volume": 52489100, "ma5": 19.247, "ma20": 19.6175, "ma60": 18.95766666666667, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 19.409, "close": 19.309, "high": 19.539, "low": 19.089, "volume": 38835900, "ma5": 19.127, "ma20": 19.619, "ma60": 18.966500000000003, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 19.289, "close": 19.079, "high": 19.289, "low": 18.949, "volume": 26032200, "ma5": 19.002999999999997, "ma20": 19.615000000000002, "ma60": 18.976, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 19.099, "close": 19.349, "high": 19.529, "low": 18.989, "volume": 34272500, "ma5": 19.227, "ma20": 19.62, "ma60": 18.992, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 19.339, "close": 19.249, "high": 19.539, "low": 19.139, "volume": 23852400, "ma5": 19.237000000000002, "ma20": 19.615500000000004, "ma60": 19.0085, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 19.209, "close": 19.089, "high": 19.219, "low": 18.909, "volume": 22292300, "ma5": 19.215, "ma20": 19.601500000000005, "ma60": 19.024166666666666, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 19.009, "close": 19.089, "high": 19.209, "low": 18.939, "volume": 16555800, "ma5": 19.171, "ma20": 19.590500000000002, "ma60": 19.03216666666666, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 19.099, "close": 18.969, "high": 19.099, "low": 18.879, "volume": 12296100, "ma5": 19.149, "ma20": 19.578500000000002, "ma60": 19.039666666666662, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 18.949, "close": 19.059, "high": 19.089, "low": 18.799, "volume": 19689300, "ma5": 19.090999999999998, "ma20": 19.575500000000005, "ma60": 19.050499999999996, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 18.979, "close": 19.099, "high": 19.219, "low": 18.939, "volume": 18453500, "ma5": 19.061, "ma20": 19.534000000000002, "ma60": 19.05266666666666, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 19.139, "close": 19.279, "high": 19.439, "low": 19.059, "volume": 19321700, "ma5": 19.099, "ma20": 19.463500000000003, "ma60": 19.057333333333325, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 19.239, "close": 19.409, "high": 19.529, "low": 19.229, "volume": 18351700, "ma5": 19.163, "ma20": 19.4075, "ma60": 19.0665, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 19.339, "close": 19.539, "high": 19.659, "low": 19.259, "volume": 20966600, "ma5": 19.277, "ma20": 19.3415, "ma60": 19.07933333333333, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 19.389, "close": 19.799, "high": 19.909, "low": 19.039, "volume": 29089600, "ma5": 19.425, "ma20": 19.319, "ma60": 19.099499999999995, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 19.619, "close": 19.289, "high": 19.809, "low": 19.139, "volume": 27087200, "ma5": 19.463, "ma20": 19.289999999999996, "ma60": 19.089999999999996, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 19.309, "close": 19.339, "high": 19.889, "low": 19.269, "volume": 30042000, "ma5": 19.475, "ma20": 19.258999999999993, "ma60": 19.07783333333333, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 19.589, "close": 19.319, "high": 19.669, "low": 19.239, "volume": 33413000, "ma5": 19.457, "ma20": 19.229499999999994, "ma60": 19.077666666666666, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 19.559, "close": 20.149, "high": 20.319, "low": 19.489, "volume": 54205200, "ma5": 19.579, "ma20": 19.252, "ma60": 19.09183333333333, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 20.059, "close": 19.919, "high": 20.099, "low": 19.809, "volume": 27858800, "ma5": 19.603, "ma20": 19.336499999999997, "ma60": 19.100666666666662, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 19.909, "close": 19.969, "high": 20.249, "low": 19.909, "volume": 25526000, "ma5": 19.738999999999997, "ma20": 19.374999999999996, "ma60": 19.113833333333336, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 20.009, "close": 19.919, "high": 20.109, "low": 19.739, "volume": 24405400, "ma5": 19.854999999999997, "ma20": 19.410999999999998, "ma60": 19.123166666666666, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 20.009, "close": 19.999, "high": 20.039, "low": 19.739, "volume": 22039200, "ma5": 19.991, "ma20": 19.4455, "ma60": 19.133333333333336, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 19.949, "close": 20.319, "high": 20.409, "low": 19.879, "volume": 31547400, "ma5": 20.025, "ma20": 19.5075, "ma60": 19.15066666666667, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 20.319, "close": 20.409, "high": 20.679, "low": 20.309, "volume": 26991800, "ma5": 20.123, "ma20": 19.5605, "ma60": 19.1735, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 20.509, "close": 20.929, "high": 20.949, "low": 20.369, "volume": 29716200, "ma5": 20.314999999999998, "ma20": 19.6445, "ma60": 19.2115, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 20.909, "close": 20.969, "high": 20.989, "low": 20.239, "volume": 37921200, "ma5": 20.525, "ma20": 19.7385, "ma60": 19.25433333333334, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 20.999, "close": 20.819, "high": 21.319, "low": 20.749, "volume": 36164100, "ma5": 20.689, "ma20": 19.825, "ma60": 19.29416666666667, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 20.839, "close": 21.069, "high": 21.099, "low": 20.789, "volume": 34416100, "ma5": 20.839, "ma20": 19.93, "ma60": 19.339333333333332, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 21.09, "close": 20.78, "high": 21.27, "low": 20.75, "volume": 28079400, "ma5": 20.9132, "ma20": 20.01605, "ma60": 19.38318333333333, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 20.79, "close": 20.63, "high": 21.04, "low": 20.61, "volume": 24372800, "ma5": 20.8534, "ma20": 20.092599999999997, "ma60": 19.421866666666666, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 20.65, "close": 20.49, "high": 20.73, "low": 20.4, "volume": 15734300, "ma5": 20.7576, "ma20": 20.15315, "ma60": 19.46905, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 20.53, "close": 20.46, "high": 20.54, "low": 20.26, "volume": 12891000, "ma5": 20.6858, "ma20": 20.2057, "ma60": 19.511233333333333, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 20.5, "close": 20.2, "high": 20.52, "low": 20.16, "volume": 15439200, "ma5": 20.511999999999997, "ma20": 20.23875, "ma60": 19.54958333333333, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 20.18, "close": 20.18, "high": 20.29, "low": 20.07, "volume": 16828400, "ma5": 20.392000000000003, "ma20": 20.2578, "ma60": 19.587433333333333, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 20.11, "close": 20.2, "high": 20.45, "low": 20.08, "volume": 16802900, "ma5": 20.306000000000004, "ma20": 20.303349999999995, "ma60": 19.621783333333337, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 20.15, "close": 20.12, "high": 20.2, "low": 19.95, "volume": 16947900, "ma5": 20.232, "ma20": 20.342399999999998, "ma60": 19.654633333333337, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 20.12, "close": 20.44, "high": 20.44, "low": 20.09, "volume": 19502400, "ma5": 20.228, "ma20": 20.398449999999997, "ma60": 19.695483333333335, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 20.44, "close": 20.88, "high": 20.96, "low": 20.42, "volume": 24531400, "ma5": 20.363999999999997, "ma20": 20.434999999999995, "ma60": 19.745166666666666, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 20.88, "close": 20.65, "high": 20.97, "low": 20.65, "volume": 11831200, "ma5": 20.458, "ma20": 20.471549999999997, "ma60": 19.786683333333336, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 20.61, "close": 20.58, "high": 20.85, "low": 20.51, "volume": 13953700, "ma5": 20.534, "ma20": 20.502099999999995, "ma60": 19.825533333333336, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 20.62, "close": 20.49, "high": 20.73, "low": 20.38, "volume": 12978700, "ma5": 20.607999999999997, "ma20": 20.530649999999998, "ma60": 19.853050000000003, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 20.51, "close": 20.5, "high": 20.66, "low": 20.4, "volume": 13720100, "ma5": 20.619999999999997, "ma20": 20.555699999999998, "ma60": 19.873400000000004, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 20.55, "close": 20.7, "high": 20.76, "low": 20.43, "volume": 15758800, "ma5": 20.584, "ma20": 20.574749999999998, "ma60": 19.899083333333333, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 20.66, "close": 21.23, "high": 21.25, "low": 20.65, "volume": 37252100, "ma5": 20.7, "ma20": 20.6158, "ma60": 19.932100000000002, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 21.13, "close": 21, "high": 21.44, "low": 20.99, "volume": 18863600, "ma5": 20.784, "ma20": 20.619349999999997, "ma60": 19.959783333333338, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 21.05, "close": 21.1, "high": 21.28, "low": 20.93, "volume": 13307100, "ma5": 20.906, "ma20": 20.625899999999998, "ma60": 19.988633333333336, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 21.12, "close": 21.04, "high": 21.2, "low": 20.91, "volume": 9221900, "ma5": 21.014, "ma20": 20.636950000000002, "ma60": 20.017483333333335, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 21.06, "close": 20.83, "high": 21.09, "low": 20.76, "volume": 9422500, "ma5": 21.04, "ma20": 20.625, "ma60": 20.044499999999996, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 20.82, "close": 20.7, "high": 20.93, "low": 20.66, "volume": 14652900, "ma5": 20.934, "ma20": 20.621000000000002, "ma60": 20.07085, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 20.7, "close": 20.58, "high": 20.94, "low": 20.52, "volume": 13090600, "ma5": 20.85, "ma20": 20.618500000000004, "ma60": 20.0817, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 20.58, "close": 20.66, "high": 20.8, "low": 20.52, "volume": 15294000, "ma5": 20.761999999999997, "ma20": 20.627000000000002, "ma60": 20.081216666666666, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 20.66, "close": 20.4, "high": 20.75, "low": 20.23, "volume": 29659800, "ma5": 20.633999999999997, "ma20": 20.624, "ma60": 20.079066666666666, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 20.41, "close": 20.31, "high": 20.54, "low": 20.25, "volume": 23197200, "ma5": 20.53, "ma20": 20.6295, "ma60": 20.069916666666664, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 20.36, "close": 20.84, "high": 21.06, "low": 20.3, "volume": 34647100, "ma5": 20.558, "ma20": 20.662499999999994, "ma60": 20.079766666666668, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 20.78, "close": 20.37, "high": 20.84, "low": 20.35, "volume": 35208400, "ma5": 20.516000000000002, "ma20": 20.670999999999996, "ma60": 20.088116666666664, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 20.41, "close": 20.48, "high": 20.51, "low": 20.31, "volume": 17379700, "ma5": 20.48, "ma20": 20.688999999999997, "ma60": 20.096799999999998, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 20.48, "close": 20.78, "high": 20.88, "low": 20.45, "volume": 22287700, "ma5": 20.556, "ma20": 20.706, "ma60": 20.111316666666664, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 20.75, "close": 20.83, "high": 20.89, "low": 20.61, "volume": 14897600, "ma5": 20.66, "ma20": 20.7035, "ma60": 20.130166666666664, "ma120": 19.54841666666667, "ma250": null }, { "date": "2025-07-04", "open": 20.85, "close": 20.59, "high": 20.85, "low": 20.48, "volume": 15783100, "ma5": 20.610000000000003, "ma20": 20.700499999999995, "ma60": 20.169516666666663, "ma120": 19.56200833333334, "ma250": null }, { "date": "2025-07-07", "open": 20.6, "close": 20.77, "high": 20.79, "low": 20.29, "volume": 15649500, "ma5": 20.69, "ma20": 20.709999999999997, "ma60": 20.1957, "ma120": 19.576433333333338, "ma250": null }, { "date": "2025-07-08", "open": 20.76, "close": 20.92, "high": 21.05, "low": 20.71, "volume": 17122200, "ma5": 20.778, "ma20": 20.731499999999997, "ma60": 20.224383333333332, "ma120": 19.591025000000005, "ma250": null }, { "date": "2025-07-09", "open": 20.95, "close": 20.79, "high": 20.97, "low": 20.7, "volume": 13059900, "ma5": 20.78, "ma20": 20.746, "ma60": 20.249066666666668, "ma120": 19.607783333333337, "ma250": null }, { "date": "2025-07-10", "open": 20.81, "close": 21.34, "high": 21.36, "low": 20.73, "volume": 29810400, "ma5": 20.881999999999998, "ma20": 20.778, "ma60": 20.286749999999998, "ma120": 19.631375000000002, "ma250": null }, { "date": "2025-07-11", "open": 21.34, "close": 21.01, "high": 21.38, "low": 20.99, "volume": 23907800, "ma5": 20.966, "ma20": 20.767, "ma60": 20.314433333333334, "ma120": 19.653216666666676, "ma250": null }, { "date": "2025-07-14", "open": 21.1, "close": 21.1, "high": 21.34, "low": 20.98, "volume": 18110100, "ma5": 21.032, "ma20": 20.772, "ma60": 20.34528333333333, "ma120": 19.676891666666677, "ma250": null }, { "date": "2025-07-15", "open": 21.1, "close": 21.27, "high": 21.66, "low": 21.1, "volume": 31260800, "ma5": 21.102, "ma20": 20.780499999999996, "ma60": 20.381633333333333, "ma120": 19.70290000000001, "ma250": null }, { "date": "2025-07-16", "open": 21.25, "close": 21.1, "high": 21.41, "low": 21.07, "volume": 17832000, "ma5": 21.163999999999998, "ma20": 20.7835, "ma60": 20.415149999999997, "ma120": 19.72365833333334, "ma250": null }, { "date": "2025-07-17", "open": 21.11, "close": 20.93, "high": 21.22, "low": 20.86, "volume": 23711100, "ma5": 21.082, "ma20": 20.788500000000003, "ma60": 20.44783333333333, "ma120": 19.743750000000002, "ma250": null }, { "date": "2025-07-18", "open": 20.92, "close": 21.48, "high": 21.55, "low": 20.92, "volume": 32788800, "ma5": 21.176000000000002, "ma20": 20.827500000000004, "ma60": 20.488183333333335, "ma120": 19.769341666666673, "ma250": null }, { "date": "2025-07-21", "open": 21.65, "close": 22.85, "high": 22.92, "low": 21.65, "volume": 67118400, "ma5": 21.526, "ma20": 20.941000000000006, "ma60": 20.5507, "ma120": 19.80168333333334, "ma250": null }, { "date": "2025-07-22", "open": 22.87, "close": 23.45, "high": 23.47, "low": 22.74, "volume": 49621700, "ma5": 21.962000000000003, "ma20": 21.080500000000004, "ma60": 20.620216666666668, "ma120": 19.838775, "ma250": null }, { "date": "2025-07-23", "open": 23.59, "close": 23.28, "high": 23.99, "low": 23.23, "volume": 42999400, "ma5": 22.398, "ma20": 21.2245, "ma60": 20.68473333333333, "ma120": 19.87561666666667, "ma250": null }, { "date": "2025-07-24", "open": 23.11, "close": 23.15, "high": 23.32, "low": 22.79, "volume": 33390800, "ma5": 22.842000000000002, "ma20": 21.366500000000002, "ma60": 20.744916666666665, "ma120": 19.912125000000003, "ma250": null }, { "date": "2025-07-25", "open": 23.28, "close": 23.15, "high": 23.56, "low": 23.11, "volume": 27597100, "ma5": 23.176, "ma20": 21.482, "ma60": 20.800766666666668, "ma120": 19.950133333333337, "ma250": null }, { "date": "2025-07-28", "open": 22.92, "close": 23.1, "high": 23.2, "low": 22.69, "volume": 22422600, "ma5": 23.226, "ma20": 21.6185, "ma60": 20.864283333333333, "ma120": 19.97714166666667, "ma250": null }, { "date": "2025-07-29", "open": 23.04, "close": 22.91, "high": 23.13, "low": 22.55, "volume": 21355900, "ma5": 23.118000000000002, "ma20": 21.740000000000002, "ma60": 20.923800000000004, "ma120": 20.00081666666667, "ma250": null }, { "date": "2025-07-30", "open": 22.82, "close": 23.6, "high": 23.95, "low": 22.82, "volume": 37802400, "ma5": 23.182, "ma20": 21.881000000000004, "ma60": 20.995150000000002, "ma120": 20.03640833333333, "ma250": null }, { "date": "2025-07-31", "open": 23.4, "close": 23.06, "high": 23.63, "low": 23.02, "volume": 23569400, "ma5": 23.163999999999998, "ma20": 21.9925, "ma60": 21.043666666666663, "ma120": 20.06775, "ma250": null }, { "date": "2025-08-01", "open": 23.03, "close": 22.62, "high": 23.19, "low": 22.57, "volume": 18680900, "ma5": 23.058000000000003, "ma20": 22.094, "ma60": 21.08868333333333, "ma120": 20.094674999999995, "ma250": null }, { "date": "2025-08-04", "open": 22.47, "close": 22.66, "high": 22.9, "low": 22.4, "volume": 14814000, "ma5": 22.970000000000002, "ma20": 22.1885, "ma60": 21.133533333333332, "ma120": 20.12368333333333, "ma250": null }, { "date": "2025-08-05", "open": 22.72, "close": 22.64, "high": 22.81, "low": 22.55, "volume": 15865200, "ma5": 22.916, "ma20": 22.274500000000003, "ma60": 21.17888333333333, "ma120": 20.151024999999994, "ma250": null }, { "date": "2025-08-06", "open": 22.65, "close": 22.96, "high": 23.14, "low": 22.64, "volume": 16253100, "ma5": 22.788, "ma20": 22.383000000000003, "ma60": 21.228233333333336, "ma120": 20.18078333333333, "ma250": null }, { "date": "2025-08-07", "open": 23, "close": 22.84, "high": 23.23, "low": 22.7, "volume": 14170200, "ma5": 22.744, "ma20": 22.458000000000002, "ma60": 21.27025, "ma120": 20.21045833333333, "ma250": null }, { "date": "2025-08-08", "open": 22.86, "close": 23.22, "high": 23.23, "low": 22.81, "volume": 19348400, "ma5": 22.863999999999997, "ma20": 22.5685, "ma60": 21.3171, "ma120": 20.245299999999993, "ma250": null }, { "date": "2025-08-11", "open": 23.39, "close": 23.3, "high": 23.58, "low": 23.07, "volume": 24060600, "ma5": 22.991999999999997, "ma20": 22.6785, "ma60": 21.35661666666666, "ma120": 20.284058333333327, "ma250": null }, { "date": "2025-08-12", "open": 23.29, "close": 23.7, "high": 24.06, "low": 23.18, "volume": 27185900, "ma5": 23.204, "ma20": 22.8, "ma60": 21.40213333333333, "ma120": 20.32823333333333, "ma250": null }, { "date": "2025-08-13", "open": 23.88, "close": 24.11, "high": 24.3, "low": 23.62, "volume": 25504400, "ma5": 23.434, "ma20": 22.950499999999998, "ma60": 21.45698333333333, "ma120": 20.375574999999994, "ma250": null }, { "date": "2025-08-14", "open": 24.18, "close": 23.66, "high": 24.18, "low": 23.56, "volume": 18190500, "ma5": 23.598, "ma20": 23.086999999999996, "ma60": 21.500166666666665, "ma120": 20.41974999999999, "ma250": null }, { "date": "2025-08-15", "open": 23.6, "close": 24.42, "high": 24.7, "low": 23.53, "volume": 32193100, "ma5": 23.838, "ma20": 23.233999999999998, "ma60": 21.560833333333335, "ma120": 20.472008333333328, "ma250": null }, { "date": "2025-08-18", "open": 24.58, "close": 24.22, "high": 24.75, "low": 24.16, "volume": 29381400, "ma5": 24.022, "ma20": 23.302500000000002, "ma60": 21.620666666666672, "ma120": 20.521266666666655, "ma250": null }, { "date": "2025-08-19", "open": 24.3, "close": 24, "high": 24.34, "low": 23.84, "volume": 23956500, "ma5": 24.082, "ma20": 23.330000000000005, "ma60": 21.679166666666667, "ma120": 20.57410833333332, "ma250": null }, { "date": "2025-08-20", "open": 24.58, "close": 25.35, "high": 25.69, "low": 24.51, "volume": 49090800, "ma5": 24.330000000000002, "ma20": 23.433500000000002, "ma60": 21.760666666666665, "ma120": 20.635949999999987, "ma250": null }, { "date": "2025-08-21", "open": 25.3, "close": 24.99, "high": 25.47, "low": 24.94, "volume": 36277600, "ma5": 24.596, "ma20": 23.525500000000005, "ma60": 21.8405, "ma120": 20.695041666666654, "ma250": null }, { "date": "2025-08-22", "open": 25.09, "close": 24.86, "high": 25.21, "low": 24.65, "volume": 39857700, "ma5": 24.683999999999997, "ma20": 23.611000000000008, "ma60": 21.91849999999999, "ma120": 20.75296666666666, "ma250": null }, { "date": "2025-08-25", "open": 25.16, "close": 25.61, "high": 25.71, "low": 25.02, "volume": 39068000, "ma5": 24.962, "ma20": 23.736500000000007, "ma60": 22.00866666666666, "ma120": 20.815224999999995, "ma250": null }, { "date": "2025-08-26", "open": 25.63, "close": 26.32, "high": 26.77, "low": 25.46, "volume": 40730000, "ma5": 25.426, "ma20": 23.907000000000004, "ma60": 22.11199999999999, "ma120": 20.883316666666662, "ma250": null }, { "date": "2025-08-27", "open": 26.17, "close": 25.59, "high": 26.32, "low": 25.59, "volume": 33318900, "ma5": 25.474, "ma20": 24.0065, "ma60": 22.197833333333328, "ma120": 20.94665833333333, "ma250": null }, { "date": "2025-08-28", "open": 25.59, "close": 25.6, "high": 25.84, "low": 24.98, "volume": 29310800, "ma5": 25.595999999999997, "ma20": 24.133500000000005, "ma60": 22.27649999999999, "ma120": 21.010833333333327, "ma250": null }, { "date": "2025-08-29", "open": 25.78, "close": 25.61, "high": 25.95, "low": 25.4, "volume": 37375400, "ma5": 25.746000000000002, "ma20": 24.283000000000005, "ma60": 22.35916666666666, "ma120": 21.072924999999994, "ma250": null }, { "date": "2025-09-01", "open": 25.45, "close": 25.74, "high": 26.14, "low": 25.35, "volume": 33597100, "ma5": 25.772, "ma20": 24.437, "ma60": 22.445166666666655, "ma120": 21.135349999999995, "ma250": null }, { "date": "2025-09-02", "open": 25.88, "close": 25.4, "high": 25.88, "low": 25.07, "volume": 32697800, "ma5": 25.588, "ma20": 24.575, "ma60": 22.52699999999999, "ma120": 21.190024999999995, "ma250": null }, { "date": "2025-09-03", "open": 25.44, "close": 24.86, "high": 25.65, "low": 24.72, "volume": 26505100, "ma5": 25.442, "ma20": 24.67, "ma60": 22.599666666666657, "ma120": 21.23653333333333, "ma250": null }, { "date": "2025-09-04", "open": 24.79, "close": 24.56, "high": 24.9, "low": 24.28, "volume": 28618600, "ma5": 25.234, "ma20": 24.756, "ma60": 22.663999999999987, "ma120": 21.281541666666662, "ma250": null }, { "date": "2025-09-05", "open": 24.57, "close": 24.68, "high": 24.83, "low": 24.52, "volume": 24952500, "ma5": 25.048000000000002, "ma20": 24.829, "ma60": 22.72149999999999, "ma120": 21.326799999999995, "ma250": null }, { "date": "2025-09-08", "open": 24.74, "close": 25.4, "high": 25.51, "low": 24.54, "volume": 36045400, "ma5": 24.98, "ma20": 24.934, "ma60": 22.794833333333326, "ma120": 21.37730833333333, "ma250": null }, { "date": "2025-09-09", "open": 25.37, "close": 26.1, "high": 26.98, "low": 25.32, "volume": 48350900, "ma5": 25.119999999999997, "ma20": 25.054000000000002, "ma60": 22.878166666666655, "ma120": 21.433399999999995, "ma250": null }, { "date": "2025-09-10", "open": 25.95, "close": 25.74, "high": 26.33, "low": 25.24, "volume": 27698200, "ma5": 25.295999999999996, "ma20": 25.1355, "ma60": 22.956499999999995, "ma120": 21.486991666666658, "ma250": null }, { "date": "2025-09-11", "open": 25.62, "close": 25.93, "high": 25.99, "low": 25.55, "volume": 22418400, "ma5": 25.57, "ma20": 25.249000000000002, "ma60": 23.041499999999992, "ma120": 21.542999999999992, "ma250": null }, { "date": "2025-09-12", "open": 25.95, "close": 25.62, "high": 25.95, "low": 25.38, "volume": 26899600, "ma5": 25.758, "ma20": 25.309, "ma60": 23.123499999999993, "ma120": 21.59717499999999, "ma250": null }, { "date": "2025-09-15", "open": 25.65, "close": 25.34, "high": 25.69, "low": 25.25, "volume": 19924000, "ma5": 25.746000000000002, "ma20": 25.365000000000002, "ma60": 23.202833333333327, "ma120": 21.64226666666666, "ma250": null }, { "date": "2025-09-16", "open": 25.53, "close": 25.05, "high": 26.1, "low": 24.78, "volume": 27921000, "ma5": 25.536, "ma20": 25.4175, "ma60": 23.275999999999996, "ma120": 21.67860833333333, "ma250": null }, { "date": "2025-09-17", "open": 25, "close": 25, "high": 25.25, "low": 24.74, "volume": 15727400, "ma5": 25.387999999999998, "ma20": 25.4, "ma60": 23.352666666666664, "ma120": 21.71586666666666, "ma250": null }, { "date": "2025-09-18", "open": 25.05, "close": 24.2, "high": 25.05, "low": 24.09, "volume": 30679800, "ma5": 25.042, "ma20": 25.3605, "ma60": 23.4175, "ma120": 21.743708333333327, "ma250": null }, { "date": "2025-09-19", "open": 24.4, "close": 24.68, "high": 24.75, "low": 24.4, "volume": 20055500, "ma5": 24.854000000000003, "ma20": 25.3515, "ma60": 23.4815, "ma120": 21.78063333333333, "ma250": null }, { "date": "2025-09-22", "open": 24.62, "close": 24.19, "high": 24.67, "low": 23.98, "volume": 20705400, "ma5": 24.624000000000002, "ma20": 25.2805, "ma60": 23.54516666666667, "ma120": 21.816641666666662, "ma250": null }, { "date": "2025-09-23", "open": 24.1, "close": 24.03, "high": 24.32, "low": 23.64, "volume": 20177900, "ma5": 24.419999999999998, "ma20": 25.166000000000004, "ma60": 23.604333333333336, "ma120": 21.850566666666666, "ma250": null }, { "date": "2025-09-24", "open": 24.06, "close": 24.51, "high": 24.55, "low": 23.86, "volume": 17776800, "ma5": 24.322, "ma20": 25.112000000000002, "ma60": 23.666500000000003, "ma120": 21.88890833333333, "ma250": null }, { "date": "2025-09-25", "open": 24.48, "close": 24.23, "high": 24.7, "low": 24.23, "volume": 18067100, "ma5": 24.328000000000003, "ma20": 25.0435, "ma60": 23.723166666666668, "ma120": 21.926666666666666, "ma250": null }, { "date": "2025-09-26", "open": 24.2, "close": 24.56, "high": 24.84, "low": 24.2, "volume": 20530800, "ma5": 24.304000000000002, "ma20": 24.991, "ma60": 23.789333333333335, "ma120": 21.979424999999996, "ma250": null }, { "date": "2025-09-29", "open": 24.61, "close": 24.78, "high": 24.83, "low": 24.26, "volume": 24025900, "ma5": 24.422000000000004, "ma20": 24.943, "ma60": 23.85616666666667, "ma120": 22.02593333333333, "ma250": null }, { "date": "2025-09-30", "open": 25.05, "close": 25.4, "high": 25.63, "low": 24.9, "volume": 44475300, "ma5": 24.695999999999998, "ma20": 24.943, "ma60": 23.930833333333332, "ma120": 22.07760833333333, "ma250": null }, { "date": "2025-10-09", "open": 25.72, "close": 27.16, "high": 27.25, "low": 25.64, "volume": 67806300, "ma5": 25.226, "ma20": 25.058, "ma60": 24.037, "ma120": 22.143033333333328, "ma250": null }, { "date": "2025-10-10", "open": 26.85, "close": 27.34, "high": 27.97, "low": 26.73, "volume": 58137000, "ma5": 25.848000000000003, "ma20": 25.197000000000003, "ma60": 24.137, "ma120": 22.211874999999996, "ma250": null }, { "date": "2025-10-13", "open": 26.45, "close": 27.37, "high": 27.87, "low": 26.45, "volume": 50198200, "ma5": 26.410000000000004, "ma20": 25.3315, "ma60": 24.243, "ma120": 22.27871666666666, "ma250": null }, { "date": "2025-10-14", "open": 27.8, "close": 27.53, "high": 28.32, "low": 27.26, "volume": 56304300, "ma5": 26.96, "ma20": 25.438, "ma60": 24.350166666666663, "ma120": 22.347724999999993, "ma250": null }, { "date": "2025-10-15", "open": 27.53, "close": 27.71, "high": 28.17, "low": 27.11, "volume": 40598400, "ma5": 27.422000000000004, "ma20": 25.518499999999996, "ma60": 24.4575, "ma120": 22.41956666666666, "ma250": null }, { "date": "2025-10-16", "open": 27.72, "close": 26.55, "high": 27.77, "low": 26.4, "volume": 41959900, "ma5": 27.300000000000004, "ma20": 25.558999999999997, "ma60": 24.548333333333336, "ma120": 22.481741666666665, "ma250": null }, { "date": "2025-10-17", "open": 26.68, "close": 26.1, "high": 26.99, "low": 26.04, "volume": 32728400, "ma5": 27.052000000000003, "ma20": 25.567499999999995, "ma60": 24.6345, "ma120": 22.541166666666662, "ma250": null }, { "date": "2025-10-20", "open": 26.41, "close": 26.07, "high": 26.55, "low": 25.83, "volume": 24259600, "ma5": 26.792, "ma20": 25.59, "ma60": 24.711, "ma120": 22.599591666666665, "ma250": null }, { "date": "2025-10-21", "open": 26.12, "close": 26.72, "high": 26.98, "low": 25.85, "volume": 29416300, "ma5": 26.630000000000003, "ma20": 25.659, "ma60": 24.7755, "ma120": 22.663099999999996, "ma250": null }, { "date": "2025-10-22", "open": 26.58, "close": 26.08, "high": 26.76, "low": 26, "volume": 23266200, "ma5": 26.303999999999995, "ma20": 25.710500000000003, "ma60": 24.81933333333333, "ma120": 22.719774999999995, "ma250": null }, { "date": "2025-10-23", "open": 26.26, "close": 26.57, "high": 26.63, "low": 25.75, "volume": 23925500, "ma5": 26.308, "ma20": 25.788999999999998, "ma60": 24.874166666666664, "ma120": 22.77945, "ma250": null }, { "date": "2025-10-24", "open": 26.6, "close": 26.38, "high": 26.91, "low": 26.08, "volume": 20999700, "ma5": 26.363999999999997, "ma20": 25.897999999999996, "ma60": 24.927999999999997, "ma120": 22.836458333333333, "ma250": null }, { "date": "2025-10-27", "open": 26.41, "close": 26.64, "high": 27.12, "low": 26.41, "volume": 27578300, "ma5": 26.477999999999998, "ma20": 25.996, "ma60": 24.98616666666667, "ma120": 22.893466666666665, "ma250": null }, { "date": "2025-10-28", "open": 26.65, "close": 26.44, "high": 26.78, "low": 26.21, "volume": 26609700, "ma5": 26.422000000000004, "ma20": 26.108500000000003, "ma60": 25.041833333333333, "ma120": 22.953058333333335, "ma250": null }, { "date": "2025-10-29", "open": 27.1, "close": 28.4, "high": 28.53, "low": 27.1, "volume": 65359800, "ma5": 26.886000000000003, "ma20": 26.326999999999998, "ma60": 25.13333333333333, "ma120": 23.028566666666674, "ma250": null }, { "date": "2025-10-30", "open": 28.4, "close": 27.69, "high": 28.52, "low": 27.39, "volume": 39869400, "ma5": 27.109999999999996, "ma20": 26.485999999999997, "ma60": 25.2015, "ma120": 23.098325000000003, "ma250": null }, { "date": "2025-10-31", "open": 27.8, "close": 27.36, "high": 28.07, "low": 27.28, "volume": 40247700, "ma5": 27.305999999999994, "ma20": 26.642500000000002, "ma60": 25.273166666666665, "ma120": 23.15841666666667, "ma250": null }, { "date": "2025-11-03", "open": 27.5, "close": 28.19, "high": 28.22, "low": 27.21, "volume": 46112400, "ma5": 27.616000000000003, "ma20": 26.824, "ma60": 25.365999999999996, "ma120": 23.22734166666667, "ma250": null }, { "date": "2025-11-04", "open": 28, "close": 27.9, "high": 28.43, "low": 27.37, "volume": 40507200, "ma5": 27.907999999999998, "ma20": 26.98, "ma60": 25.45333333333333, "ma120": 23.293433333333336, "ma250": null }, { "date": "2025-11-05", "open": 27.36, "close": 28.11, "high": 28.36, "low": 26.77, "volume": 53723600, "ma5": 27.85, "ma20": 27.115499999999997, "ma60": 25.544499999999992, "ma120": 23.361691666666673, "ma250": null }, { "date": "2025-11-06", "open": 28.04, "close": 31.06, "high": 31.06, "low": 28.04, "volume": 106692100, "ma5": 28.523999999999994, "ma20": 27.310499999999998, "ma60": 25.679499999999997, "ma120": 23.453866666666674, "ma250": null }, { "date": "2025-11-07", "open": 31.7, "close": 32.97, "high": 33.53, "low": 31.36, "volume": 142507400, "ma5": 29.646000000000004, "ma20": 27.591999999999995, "ma60": 25.848333333333333, "ma120": 23.559291666666674, "ma250": null }, { "date": "2025-11-10", "open": 34.28, "close": 33.83, "high": 36.41, "low": 33.59, "volume": 181254400, "ma5": 30.774, "ma20": 27.915, "ma60": 26.025166666666667, "ma120": 23.671133333333337, "ma250": null }, { "date": "2025-11-11", "open": 33.97, "close": 34.11, "high": 34.56, "low": 33.5, "volume": 101788000, "ma5": 32.016, "ma20": 28.244, "ma60": 26.20533333333333, "ma120": 23.780975000000005, "ma250": null }, { "date": "2025-11-12", "open": 33.51, "close": 33.21, "high": 33.72, "low": 32.16, "volume": 80271300, "ma5": 33.036, "ma20": 28.518999999999995, "ma60": 26.363833333333332, "ma120": 23.88298333333334, "ma250": null }, { "date": "2025-11-13", "open": 33.21, "close": 34.47, "high": 34.96, "low": 33.21, "volume": 101498500, "ma5": 33.718, "ma20": 28.915000000000003, "ma60": 26.536499999999997, "ma120": 23.996741666666665, "ma250": null }, { "date": "2025-11-14", "open": 33.78, "close": 33.2, "high": 34.65, "low": 33.19, "volume": 69389900, "ma5": 33.763999999999996, "ma20": 29.27, "ma60": 26.6955, "ma120": 24.097833333333334, "ma250": null }, { "date": "2025-11-17", "open": 33.6, "close": 32.98, "high": 34.15, "low": 32.86, "volume": 60140000, "ma5": 33.594, "ma20": 29.615500000000004, "ma60": 26.838166666666666, "ma120": 24.1995, "ma250": null }, { "date": "2025-11-18", "open": 32.8, "close": 31.55, "high": 33.5, "low": 31.33, "volume": 80957600, "ma5": 33.08200000000001, "ma20": 29.857, "ma60": 26.960333333333335, "ma120": 24.2905, "ma250": null }, { "date": "2025-11-19", "open": 31.37, "close": 31.33, "high": 32.07, "low": 30.9, "volume": 49049200, "ma5": 32.706, "ma20": 30.1195, "ma60": 27.082500000000003, "ma120": 24.38083333333333, "ma250": null }, { "date": "2025-11-20", "open": 31.55, "close": 31, "high": 32.24, "low": 30.99, "volume": 53796800, "ma5": 32.012, "ma20": 30.340999999999998, "ma60": 27.17666666666667, "ma120": 24.468666666666664, "ma250": null }, { "date": "2025-11-21", "open": 30.6, "close": 29.45, "high": 30.83, "low": 29.4, "volume": 64948700, "ma5": 31.262, "ma20": 30.494500000000006, "ma60": 27.251, "ma120": 24.545749999999998, "ma250": null }, { "date": "2025-11-24", "open": 29.65, "close": 28.71, "high": 29.8, "low": 28.6, "volume": 47901600, "ma5": 30.407999999999998, "ma20": 30.598000000000006, "ma60": 27.315166666666666, "ma120": 24.61683333333333, "ma250": null }, { "date": "2025-11-25", "open": 29.02, "close": 29.1, "high": 29.29, "low": 28.6, "volume": 41282100, "ma5": 29.918, "ma20": 30.731, "ma60": 27.37333333333333, "ma120": 24.690999999999995, "ma250": null }, { "date": "2025-11-26", "open": 29.11, "close": 28.91, "high": 29.28, "low": 28.8, "volume": 34907300, "ma5": 29.433999999999997, "ma20": 30.7565, "ma60": 27.4165, "ma120": 24.764249999999993, "ma250": null }, { "date": "2025-11-27", "open": 28.93, "close": 29.26, "high": 29.7, "low": 28.93, "volume": 38830900, "ma5": 29.085999999999995, "ma20": 30.834999999999997, "ma60": 27.477666666666664, "ma120": 24.837749999999993, "ma250": null }, { "date": "2025-11-28", "open": 29.15, "close": 29.57, "high": 29.81, "low": 29.02, "volume": 49539100, "ma5": 29.110000000000003, "ma20": 30.9455, "ma60": 27.543833333333332, "ma120": 24.91016666666666, "ma250": null }, { "date": "2025-12-01", "open": 29.7, "close": 29.53, "high": 30.16, "low": 29.37, "volume": 51881600, "ma5": 29.274, "ma20": 31.0125, "ma60": 27.609166666666667, "ma120": 24.984166666666667, "ma250": null }, { "date": "2025-12-02", "open": 29.48, "close": 29.29, "high": 29.6, "low": 29.11, "volume": 33038600, "ma5": 29.312, "ma20": 31.082, "ma60": 27.668333333333333, "ma120": 25.056749999999997, "ma250": null }, { "date": "2025-12-03", "open": 29.4, "close": 29.27, "high": 29.96, "low": 29.09, "volume": 52423200, "ma5": 29.384000000000004, "ma20": 31.139999999999997, "ma60": 27.732833333333335, "ma120": 25.12991666666666, "ma250": null }, { "date": "2025-12-04", "open": 28.92, "close": 29.2, "high": 29.65, "low": 28.92, "volume": 40280600, "ma5": 29.371999999999996, "ma20": 31.046999999999997, "ma60": 27.80516666666667, "ma120": 25.202416666666657, "ma250": null }, { "date": "2025-12-05", "open": 29.23, "close": 30.05, "high": 30.25, "low": 29.16, "volume": 51549800, "ma5": 29.468, "ma20": 30.901, "ma60": 27.896666666666665, "ma120": 25.280333333333328, "ma250": null }, { "date": "2025-12-08", "open": 30.2, "close": 29.89, "high": 30.34, "low": 29.5, "volume": 43061200, "ma5": 29.54, "ma20": 30.704, "ma60": 27.9835, "ma120": 25.352499999999996, "ma250": null }, { "date": "2025-12-09", "open": 29.73, "close": 29.45, "high": 29.85, "low": 29.31, "volume": 31679600, "ma5": 29.571999999999996, "ma20": 30.470999999999997, "ma60": 28.051000000000002, "ma120": 25.42291666666666, "ma250": null }, { "date": "2025-12-10", "open": 29.21, "close": 29.21, "high": 29.46, "low": 28.92, "volume": 26459600, "ma5": 29.560000000000002, "ma20": 30.271000000000004, "ma60": 28.10283333333334, "ma120": 25.49049999999999, "ma250": null }, { "date": "2025-12-11", "open": 29.44, "close": 29.28, "high": 30.15, "low": 29.21, "volume": 41019200, "ma5": 29.576, "ma20": 30.011500000000005, "ma60": 28.161833333333337, "ma120": 25.559166666666663, "ma250": null }, { "date": "2025-12-12", "open": 29.2, "close": 28.32, "high": 29.37, "low": 28.31, "volume": 69943600, "ma5": 29.23, "ma20": 29.767500000000002, "ma60": 28.201666666666668, "ma120": 25.62158333333333, "ma250": null }, { "date": "2025-12-15", "open": 28.1, "close": 28.32, "high": 28.67, "low": 27.92, "volume": 37334400, "ma5": 28.915999999999997, "ma20": 29.5345, "ma60": 28.24666666666667, "ma120": 25.685083333333335, "ma250": null }, { "date": "2025-12-16", "open": 28.3, "close": 27.37, "high": 28.32, "low": 27.2, "volume": 34446100, "ma5": 28.5, "ma20": 29.325500000000005, "ma60": 28.2805, "ma120": 25.741666666666667, "ma250": null }, { "date": "2025-12-17", "open": 27.31, "close": 28.23, "high": 28.36, "low": 27.31, "volume": 35605900, "ma5": 28.304000000000002, "ma20": 29.170499999999997, "ma60": 28.3335, "ma120": 25.804750000000002, "ma250": null }, { "date": "2025-12-18", "open": 28.08, "close": 28.37, "high": 28.58, "low": 27.88, "volume": 31071200, "ma5": 28.122000000000003, "ma20": 29.038999999999998, "ma60": 28.389666666666663, "ma120": 25.871166666666667, "ma250": null }, { "date": "2025-12-19", "open": 28.34, "close": 28.45, "high": 28.81, "low": 28.08, "volume": 35184800, "ma5": 28.148000000000003, "ma20": 28.989000000000004, "ma60": 28.4605, "ma120": 25.939, "ma250": null }, { "date": "2025-12-22", "open": 28.69, "close": 29.31, "high": 29.42, "low": 28.68, "volume": 38756200, "ma5": 28.345999999999997, "ma20": 29.019, "ma60": 28.537666666666667, "ma120": 26.00958333333333, "ma250": null }, { "date": "2025-12-23", "open": 29.31, "close": 29.41, "high": 29.63, "low": 28.9, "volume": 35428100, "ma5": 28.754, "ma20": 29.034499999999998, "ma60": 28.624666666666666, "ma120": 26.084916666666665, "ma250": null }, { "date": "2025-12-24", "open": 29.42, "close": 29.39, "high": 29.43, "low": 28.92, "volume": 28447500, "ma5": 28.986, "ma20": 29.0585, "ma60": 28.714000000000002, "ma120": 26.15916666666666, "ma250": null }, { "date": "2025-12-25", "open": 30.1, "close": 30.15, "high": 30.8, "low": 29.43, "volume": 58167600, "ma5": 29.342000000000002, "ma20": 29.102999999999998, "ma60": 28.808, "ma120": 26.23725, "ma250": null }, { "date": "2025-12-26", "open": 30.29, "close": 31.4, "high": 31.4, "low": 29.96, "volume": 60987500, "ma5": 29.932, "ma20": 29.194499999999998, "ma60": 28.927500000000006, "ma120": 26.32533333333333, "ma250": null }, { "date": "2025-12-29", "open": 31.61, "close": 31.18, "high": 32.15, "low": 30.9, "volume": 64677100, "ma5": 30.306, "ma20": 29.276999999999997, "ma60": 29.037833333333342, "ma120": 26.41358333333333, "ma250": null }, { "date": "2025-12-30", "open": 30.79, "close": 32.42, "high": 32.99, "low": 30.55, "volume": 67103900, "ma5": 30.908000000000005, "ma20": 29.4335, "ma60": 29.165166666666675, "ma120": 26.510666666666665, "ma250": null }, { "date": "2025-12-31", "open": 32.26, "close": 32.01, "high": 32.37, "low": 31.74, "volume": 41056900, "ma5": 31.432, "ma20": 29.570499999999992, "ma60": 29.27533333333334, "ma120": 26.603083333333334, "ma250": null }, { "date": "2026-01-05", "open": 32.2, "close": 32.41, "high": 32.97, "low": 32.13, "volume": 52660800, "ma5": 31.883999999999997, "ma20": 29.730999999999995, "ma60": 29.36283333333334, "ma120": 26.699916666666663, "ma250": null }, { "date": "2026-01-06", "open": 32.3, "close": 34.32, "high": 34.64, "low": 32.3, "volume": 77139800, "ma5": 32.467999999999996, "ma20": 29.944499999999998, "ma60": 29.479166666666675, "ma120": 26.808083333333332, "ma250": null }, { "date": "2026-01-07", "open": 34.32, "close": 34.01, "high": 34.51, "low": 33.7, "volume": 56519500, "ma5": 33.034, "ma20": 30.1505, "ma60": 29.589833333333342, "ma120": 26.916416666666667, "ma250": null }, { "date": "2026-01-08", "open": 33.85, "close": 33.3, "high": 34, "low": 32.95, "volume": 49314100, "ma5": 33.209999999999994, "ma20": 30.342999999999996, "ma60": 29.68600000000001, "ma120": 27.01808333333333, "ma250": null }, { "date": "2026-01-09", "open": 33.1, "close": 33.2, "high": 33.57, "low": 32.58, "volume": 44788900, "ma5": 33.44799999999999, "ma20": 30.5425, "ma60": 29.777500000000007, "ma120": 27.1175, "ma250": null }, { "date": "2026-01-12", "open": 33.15, "close": 32.28, "high": 33.17, "low": 32.02, "volume": 58600700, "ma5": 33.422, "ma20": 30.692500000000003, "ma60": 29.873000000000005, "ma120": 27.21066666666667, "ma250": null }, { "date": "2026-01-13", "open": 32.5, "close": 32.87, "high": 33.45, "low": 32.46, "volume": 48620600, "ma5": 33.132000000000005, "ma20": 30.919999999999998, "ma60": 29.98583333333334, "ma120": 27.310166666666667, "ma250": 23.331399999999988 }, { "date": "2026-01-14", "open": 32.87, "close": 32.89, "high": 33.4, "low": 32.44, "volume": 52590100, "ma5": 32.908, "ma20": 31.148500000000002, "ma60": 30.099500000000003, "ma120": 27.405250000000002, "ma250": 23.38712399999999 }, { "date": "2026-01-15", "open": 32.8, "close": 33.87, "high": 35.3, "low": 32.72, "volume": 65427100, "ma5": 33.022000000000006, "ma20": 31.4735, "ma60": 30.218666666666667, "ma120": 27.497083333333332, "ma250": 23.446447999999986 }, { "date": "2026-01-16", "open": 33.97, "close": 33.52, "high": 34.37, "low": 33.21, "volume": 40940100, "ma5": 33.086, "ma20": 31.738, "ma60": 30.342666666666666, "ma120": 27.581000000000003, "ma250": 23.503851999999988 }, { "date": "2026-01-19", "open": 33.25, "close": 34.58, "high": 34.68, "low": 32.9, "volume": 55691900, "ma5": 33.54600000000001, "ma20": 32.048500000000004, "ma60": 30.476166666666664, "ma120": 27.675166666666666, "ma250": 23.56705599999999 }, { "date": "2026-01-20", "open": 34.75, "close": 34.67, "high": 35.04, "low": 33.81, "volume": 51731700, "ma5": 33.906000000000006, "ma20": 32.3595, "ma60": 30.614333333333335, "ma120": 27.771166666666666, "ma250": 23.631699999999988 }, { "date": "2026-01-21", "open": 34.65, "close": 35.27, "high": 35.51, "low": 34.12, "volume": 50995100, "ma5": 34.382, "ma20": 32.6575, "ma60": 30.75816666666667, "ma120": 27.87216666666667, "ma250": 23.69922399999999 }, { "date": "2026-01-22", "open": 35.5, "close": 35.68, "high": 36.32, "low": 35.11, "volume": 52334800, "ma5": 34.744, "ma20": 32.971, "ma60": 30.91216666666667, "ma120": 27.976999999999997, "ma250": 23.768907999999996 }, { "date": "2026-01-23", "open": 35.68, "close": 36.26, "high": 36.33, "low": 35.1, "volume": 50659300, "ma5": 35.292, "ma20": 33.314499999999995, "ma60": 31.04316666666667, "ma120": 28.08825, "ma250": 23.841351999999997 }, { "date": "2026-01-26", "open": 36.26, "close": 37.6, "high": 38.02, "low": 36.26, "volume": 65552100, "ma5": 35.896, "ma20": 33.687, "ma60": 31.208333333333336, "ma120": 28.20491666666667, "ma250": 23.917316 }, { "date": "2026-01-27", "open": 37.15, "close": 36.95, "high": 38.07, "low": 36.23, "volume": 61703100, "ma5": 36.352, "ma20": 33.9645, "ma60": 31.368166666666674, "ma120": 28.320666666666668, "ma250": 23.991039999999998 }, { "date": "2026-01-28", "open": 36.67, "close": 38.49, "high": 38.87, "low": 36.23, "volume": 74954700, "ma5": 36.996, "ma20": 34.33, "ma60": 31.539833333333338, "ma120": 28.452916666666663, "ma250": 24.071364 }, { "date": "2026-01-29", "open": 38.86, "close": 38.09, "high": 40.05, "low": 37.48, "volume": 74412400, "ma5": 37.478, "ma20": 34.6135, "ma60": 31.709666666666674, "ma120": 28.5815, "ma250": 24.147848000000003 }, { "date": "2026-01-30", "open": 37.24, "close": 36.79, "high": 38.14, "low": 35.78, "volume": 68495200, "ma5": 37.584, "ma20": 34.8525, "ma60": 31.854333333333336, "ma120": 28.69941666666666, "ma250": 24.219012 }, { "date": "2026-02-02", "open": 35.76, "close": 33.64, "high": 36.18, "low": 33.58, "volume": 86337800, "ma5": 36.791999999999994, "ma20": 34.914, "ma60": 31.897333333333336, "ma120": 28.78841666666666, "ma250": 24.278136000000003 }, { "date": "2026-02-03", "open": 34.52, "close": 34.63, "high": 34.78, "low": 33.91, "volume": 42303000, "ma5": 36.327999999999996, "ma20": 34.929500000000004, "ma60": 31.925000000000004, "ma120": 28.88666666666666, "ma250": 24.341580000000004 }, { "date": "2026-02-04", "open": 34.9, "close": 34.68, "high": 34.99, "low": 34.26, "volume": 30397600, "ma5": 35.566, "ma20": 34.963, "ma60": 31.93916666666667, "ma120": 28.98216666666666, "ma250": 24.405944000000005 }, { "date": "2026-02-05", "open": 34.4, "close": 33.7, "high": 34.88, "low": 33.5, "volume": 33802200, "ma5": 34.688, "ma20": 34.983, "ma60": 31.932333333333336, "ma120": 29.068833333333323, "ma250": 24.461308000000006 }, { "date": "2026-02-06", "open": 32.9, "close": 34.38, "high": 35.02, "low": 32.85, "volume": 39097500, "ma5": 34.206, "ma20": 35.041999999999994, "ma60": 31.951833333333337, "ma120": 29.157833333333325, "ma250": 24.518552000000003 }, { "date": "2026-02-09", "open": 34.83, "close": 34.33, "high": 34.95, "low": 34.1, "volume": 36427600, "ma5": 34.34400000000001, "ma20": 35.14450000000001, "ma60": 31.9495, "ma120": 29.24299999999999, "ma250": 24.578556 }, { "date": "2026-02-10", "open": 34.17, "close": 34.08, "high": 34.27, "low": 33.84, "volume": 19808600, "ma5": 34.233999999999995, "ma20": 35.20500000000001, "ma60": 31.964166666666664, "ma120": 29.329833333333326, "ma250": 24.637680000000003 }, { "date": "2026-02-11", "open": 34.02, "close": 35.12, "high": 35.85, "low": 33.95, "volume": 50604600, "ma5": 34.322, "ma20": 35.316500000000005, "ma60": 31.99983333333333, "ma120": 29.41899999999999, "ma250": 24.700604 }, { "date": "2026-02-12", "open": 35.13, "close": 35.26, "high": 35.47, "low": 34.95, "volume": 29815300, "ma5": 34.634, "ma20": 35.38600000000001, "ma60": 32.06166666666666, "ma120": 29.511, "ma250": 24.764928000000005 }, { "date": "2026-02-13", "open": 34.9, "close": 34.38, "high": 34.97, "low": 34.2, "volume": 28029800, "ma5": 34.634, "ma20": 35.42900000000001, "ma60": 32.1125, "ma120": 29.5975, "ma250": 24.825012 }, { "date": "2026-02-24", "open": 35.66, "close": 37.96, "high": 37.96, "low": 35.63, "volume": 83030900, "ma5": 35.36, "ma20": 35.598, "ma60": 32.2285, "ma120": 29.702583333333333, "ma250": 24.899296000000003 }, { "date": "2026-02-25", "open": 38.8, "close": 41.9, "high": 41.9, "low": 38.55, "volume": 173689600, "ma5": 36.924, "ma20": 35.959500000000006, "ma60": 32.436, "ma120": 29.8435, "ma250": 24.989780000000003 }, { "date": "2026-02-26", "open": 42, "close": 43.15, "high": 43.44, "low": 41.11, "volume": 163321300, "ma5": 38.53, "ma20": 36.3535, "ma60": 32.67666666666667, "ma120": 29.995916666666666, "ma250": 25.086223999999998 }, { "date": "2026-02-27", "open": 42.1, "close": 42.97, "high": 44.22, "low": 42.1, "volume": 92883300, "ma5": 40.072, "ma20": 36.718, "ma60": 32.907833333333336, "ma120": 30.140583333333325, "ma250": 25.183507999999996 }, { "date": "2026-03-02", "open": 43.92, "close": 42.59, "high": 44, "low": 41.7, "volume": 107566100, "ma5": 41.714, "ma20": 37.0345, "ma60": 33.13583333333334, "ma120": 30.27616666666666, "ma250": 25.280272 }, { "date": "2026-03-03", "open": 41.95, "close": 39.78, "high": 42.59, "low": 38.99, "volume": 130955800, "ma5": 42.077999999999996, "ma20": 37.143499999999996, "ma60": 33.311166666666665, "ma120": 30.394416666666658, "ma250": 25.365676 }, { "date": "2026-03-04", "open": 38.75, "close": 39.67, "high": 41.26, "low": 38.74, "volume": 92366200, "ma5": 41.632000000000005, "ma20": 37.2795, "ma60": 33.4795, "ma120": 30.511666666666663, "ma250": 25.45092 }, { "date": "2026-03-05", "open": 40.44, "close": 39.3, "high": 40.45, "low": 38.98, "volume": 73162700, "ma5": 40.862, "ma20": 37.31999999999999, "ma60": 33.64233333333333, "ma120": 30.625749999999996, "ma250": 25.535524000000002 }, { "date": "2026-03-06", "open": 39.01, "close": 41.27, "high": 41.58, "low": 38.57, "volume": 104142500, "ma5": 40.522000000000006, "ma20": 37.47899999999999, "ma60": 33.842000000000006, "ma120": 30.755166666666664, "ma250": 25.627368 }, { "date": "2026-03-09", "open": 42.07, "close": 40.62, "high": 42.88, "low": 40.44, "volume": 123864300, "ma5": 40.128, "ma20": 37.67049999999999, "ma60": 34.03116666666667, "ma120": 30.882, "ma250": 25.719212 }, { "date": "2026-03-10", "open": 39.4, "close": 39.8, "high": 40.57, "low": 39.37, "volume": 72012700, "ma5": 40.132000000000005, "ma20": 37.97849999999999, "ma60": 34.20783333333334, "ma120": 31.006500000000006, "ma250": 25.806696 }, { "date": "2026-03-11", "open": 39.69, "close": 40.59, "high": 40.71, "low": 38.88, "volume": 82215000, "ma5": 40.316, "ma20": 38.276499999999984, "ma60": 34.383500000000005, "ma120": 31.140083333333337, "ma250": 25.897460000000002 }, { "date": "2026-03-12", "open": 40.9, "close": 40.85, "high": 41.7, "low": 39.43, "volume": 99288200, "ma5": 40.626, "ma20": 38.584999999999994, "ma60": 34.56616666666666, "ma120": 31.274833333333337, "ma250": 25.989224000000007 }, { "date": "2026-03-13", "open": 40.99, "close": 41.73, "high": 43.7, "low": 40.99, "volume": 125388100, "ma5": 40.717999999999996, "ma20": 38.9865, "ma60": 34.77083333333333, "ma120": 31.41091666666667, "ma250": 26.083588000000002 }, { "date": "2026-03-16", "open": 42.18, "close": 39.29, "high": 42.98, "low": 39.1, "volume": 123261300, "ma5": 40.452, "ma20": 39.232, "ma60": 34.938833333333335, "ma120": 31.52083333333334, "ma250": 26.168152000000006 }, { "date": "2026-03-17", "open": 38.9, "close": 37.77, "high": 40.06, "low": 37.77, "volume": 92091600, "ma5": 40.046, "ma20": 39.403999999999996, "ma60": 35.080333333333336, "ma120": 31.62108333333334, "ma250": 26.247276000000006 }, { "date": "2026-03-18", "open": 37.7, "close": 37.32, "high": 37.75, "low": 36.25, "volume": 65094700, "ma5": 39.392, "ma20": 39.566, "ma60": 35.230333333333334, "ma120": 31.716000000000008, "ma250": 26.324960000000004 }, { "date": "2026-03-19", "open": 37.35, "close": 35.56, "high": 37.74, "low": 35.19, "volume": 67334300, "ma5": 38.333999999999996, "ma20": 39.588, "ma60": 35.351000000000006, "ma120": 31.79883333333334, "ma250": 26.394564000000006 }, { "date": "2026-03-20", "open": 35.49, "close": 35.81, "high": 36.6, "low": 35.27, "volume": 61299400, "ma5": 37.15, "ma20": 39.6155, "ma60": 35.49166666666667, "ma120": 31.88608333333334, "ma250": 26.464808000000005 }, { "date": "2026-03-23", "open": 34.48, "close": 35.29, "high": 36.77, "low": 34.41, "volume": 75976900, "ma5": 36.35, "ma20": 39.661, "ma60": 35.60933333333333, "ma120": 31.971416666666673, "ma250": 26.53061200000001 }, { "date": "2026-03-24", "open": 34.41, "close": 33.11, "high": 34.48, "low": 31.7, "volume": 118664100, "ma5": 35.41799999999999, "ma20": 39.4185, "ma60": 35.688333333333325, "ma120": 32.03900000000001, "ma250": 26.585936000000004 }, { "date": "2026-03-25", "open": 32.73, "close": 33.14, "high": 33.73, "low": 32.61, "volume": 67287000, "ma5": 34.581999999999994, "ma20": 38.98049999999999, "ma60": 35.76649999999999, "ma120": 32.1135, "ma250": 26.64186000000001 }, { "date": "2026-03-26", "open": 33.1, "close": 32.57, "high": 33.7, "low": 32.35, "volume": 54651600, "ma5": 33.983999999999995, "ma20": 38.4515, "ma60": 35.820833333333326, "ma120": 32.17925, "ma250": 26.69514400000001 }, { "date": "2026-03-27", "open": 32.08, "close": 33.38, "high": 33.93, "low": 32.01, "volume": 63534900, "ma5": 33.498000000000005, "ma20": 37.972, "ma60": 35.88699999999999, "ma120": 32.25583333333334, "ma250": 26.751308000000012 }, { "date": "2026-03-30", "open": 33.39, "close": 33.58, "high": 34.29, "low": 33.33, "volume": 58022500, "ma5": 33.15599999999999, "ma20": 37.521499999999996, "ma60": 35.95683333333332, "ma120": 32.33541666666667, "ma250": 26.80815200000001 }, { "date": "2026-03-31", "open": 33.54, "close": 31.99, "high": 33.65, "low": 31.87, "volume": 56047200, "ma5": 32.932, "ma20": 37.132000000000005, "ma60": 35.98749999999998, "ma120": 32.39775, "ma250": 26.858876000000006 }, { "date": "2026-04-01", "open": 32.4, "close": 32.1, "high": 32.56, "low": 31.84, "volume": 39323700, "ma5": 32.724000000000004, "ma20": 36.75350000000001, "ma60": 35.999166666666646, "ma120": 32.46333333333334, "ma250": 26.91044000000001 }, { "date": "2026-04-02", "open": 31.89, "close": 31.27, "high": 31.9, "low": 30.6, "volume": 46451600, "ma5": 32.464000000000006, "ma20": 36.352000000000004, "ma60": 36.00066666666666, "ma120": 32.51925000000001, "ma250": 26.95904400000001 }, { "date": "2026-04-03", "open": 31.32, "close": 30.04, "high": 31.39, "low": 29.76, "volume": 59702000, "ma5": 31.796, "ma20": 35.7905, "ma60": 35.96099999999999, "ma120": 32.56308333333334, "ma250": 26.99948800000001 }, { "date": "2026-04-07", "open": 30.04, "close": 31.2, "high": 31.32, "low": 29.71, "volume": 50815600, "ma5": 31.32, "ma20": 35.319500000000005, "ma60": 35.94749999999999, "ma120": 32.61141666666667, "ma250": 27.04153200000001 }, { "date": "2026-04-08", "open": 31.19, "close": 31.98, "high": 32.03, "low": 31.1, "volume": 59523700, "ma5": 31.318, "ma20": 34.9285, "ma60": 35.94033333333332, "ma120": 32.651583333333335, "ma250": 27.087336000000008 }, { "date": "2026-04-09", "open": 31.6, "close": 31.88, "high": 32.19, "low": 31.35, "volume": 34983800, "ma5": 31.274, "ma20": 34.493, "ma60": 35.89966666666666, "ma120": 32.68941666666667, "ma250": 27.131420000000006 }, { "date": "2026-04-10", "open": 32.2, "close": 32.06, "high": 32.59, "low": 31.72, "volume": 40739800, "ma5": 31.432, "ma20": 34.0535, "ma60": 35.867166666666655, "ma120": 32.728500000000004, "ma250": 27.17866400000001 }, { "date": "2026-04-13", "open": 32.25, "close": 31.88, "high": 32.39, "low": 31.43, "volume": 44577700, "ma5": 31.8, "ma20": 33.56099999999999, "ma60": 35.843499999999985, "ma120": 32.76475000000001, "ma250": 27.22670800000001 }, { "date": "2026-04-14", "open": 31.93, "close": 32.09, "high": 32.13, "low": 31.61, "volume": 37133500, "ma5": 31.977999999999998, "ma20": 33.201, "ma60": 35.824999999999996, "ma120": 32.80125, "ma250": 27.275232000000013 }, { "date": "2026-04-15", "open": 32.26, "close": 31.56, "high": 32.49, "low": 31.51, "volume": 45565100, "ma5": 31.894, "ma20": 32.890499999999996, "ma60": 35.812999999999995, "ma120": 32.843, "ma250": 27.321836000000015 }, { "date": "2026-04-16", "open": 31.6, "close": 32.41, "high": 32.75, "low": 31.5, "volume": 52218600, "ma5": 32, "ma20": 32.644999999999996, "ma60": 35.80533333333333, "ma120": 32.895583333333335, "ma250": 27.372680000000013 }, { "date": "2026-04-17", "open": 32.9, "close": 31.96, "high": 32.9, "low": 31.84, "volume": 57392900, "ma5": 31.98, "ma20": 32.465, "ma60": 35.78983333333333, "ma120": 32.94466666666667, "ma250": 27.427604000000017 }, { "date": "2026-04-20", "open": 31.82, "close": 31.96, "high": 32.14, "low": 31.53, "volume": 42190800, "ma5": 31.996000000000002, "ma20": 32.2725, "ma60": 35.757999999999996, "ma120": 32.98833333333334, "ma250": 27.478648000000014 }, { "date": "2026-04-21", "open": 31.96, "close": 32.59, "high": 33, "low": 31.28, "volume": 56368900, "ma5": 32.096000000000004, "ma20": 32.1375, "ma60": 35.74249999999999, "ma120": 33.04258333333333, "ma250": 27.53221200000002 }, { "date": "2026-04-22", "open": 32.63, "close": 33.55, "high": 33.88, "low": 32.5, "volume": 77301900, "ma5": 32.49400000000001, "ma20": 32.15950000000001, "ma60": 35.725333333333325, "ma120": 33.100750000000005, "ma250": 27.589176000000016 }, { "date": "2026-04-23", "open": 33.55, "close": 32.6, "high": 33.67, "low": 32.48, "volume": 60580000, "ma5": 32.532, "ma20": 32.1325, "ma60": 35.69083333333333, "ma120": 33.15258333333334, "ma250": 27.64326000000002 }, { "date": "2026-04-24", "open": 32.4, "close": 34.27, "high": 34.3, "low": 32.36, "volume": 84033000, "ma5": 32.99400000000001, "ma20": 32.2175, "ma60": 35.67416666666666, "ma120": 33.21616666666667, "ma250": 27.70294400000002 }, { "date": "2026-04-27", "open": 33.92, "close": 33.79, "high": 34.19, "low": 33.3, "volume": 63729000, "ma5": 33.36, "ma20": 32.23799999999999, "ma60": 35.642666666666656, "ma120": 33.277416666666674, "ma250": 27.761108000000018 }, { "date": "2026-04-28", "open": 34.05, "close": 34.25, "high": 35.22, "low": 34.01, "volume": 79187600, "ma5": 33.692, "ma20": 32.271499999999996, "ma60": 35.60916666666666, "ma120": 33.32616666666667, "ma250": 27.821752000000018 }, { "date": "2026-04-29", "open": 33.83, "close": 35.28, "high": 35.38, "low": 33.25, "volume": 73039700, "ma5": 34.038, "ma20": 32.436, "ma60": 35.570499999999996, "ma120": 33.389416666666676, "ma250": 27.886516000000018 }, { "date": "2026-04-30", "open": 35.04, "close": 34.78, "high": 35.46, "low": 34.53, "volume": 53132300, "ma5": 34.474000000000004, "ma20": 32.57, "ma60": 35.53433333333332, "ma120": 33.45125000000001, "ma250": 27.949760000000015 }, { "date": "2026-05-06", "open": 34.88, "close": 34.78, "high": 34.91, "low": 33.6, "volume": 62602200, "ma5": 34.576, "ma20": 32.7455, "ma60": 35.4725, "ma120": 33.50616666666668, "ma250": 28.012644000000016 }, { "date": "2026-05-07", "open": 34.57, "close": 33.7, "high": 34.57, "low": 33.65, "volume": 63275300, "ma5": 34.55800000000001, "ma20": 32.9285, "ma60": 35.399333333333324, "ma120": 33.55450000000001, "ma250": 28.07104800000001 }, { "date": "2026-05-08", "open": 33.6, "close": 33.37, "high": 33.9, "low": 33.13, "volume": 42747700, "ma5": 34.382000000000005, "ma20": 33.037, "ma60": 35.342333333333315, "ma120": 33.59833333333334, "ma250": 28.127412000000014 }, { "date": "2026-05-11", "open": 33.36, "close": 33.63, "high": 33.9, "low": 33.2, "volume": 43891700, "ma5": 34.052, "ma20": 33.1195, "ma60": 35.34216666666666, "ma120": 33.61975000000002, "ma250": 28.184296000000018 }, { "date": "2026-05-12", "open": 33.53, "close": 32.79, "high": 33.56, "low": 32.75, "volume": 40248000, "ma5": 33.653999999999996, "ma20": 33.165, "ma60": 35.311499999999995, "ma120": 33.61825000000002, "ma250": 28.23730000000002 }, { "date": "2026-05-13", "open": 32.64, "close": 33.08, "high": 33.28, "low": 32.6, "volume": 34630300, "ma5": 33.314, "ma20": 33.216, "ma60": 35.28483333333332, "ma120": 33.61200000000001, "ma250": 28.290424000000012 }, { "date": "2026-05-14", "open": 33.24, "close": 32.14, "high": 33.31, "low": 32.14, "volume": 41400200, "ma5": 33.001999999999995, "ma20": 33.229, "ma60": 35.25883333333333, "ma120": 33.595583333333344, "ma250": 28.341828000000017 }, { "date": "2026-05-15", "open": 32.03, "close": 32.15, "high": 32.94, "low": 31.99, "volume": 41393800, "ma5": 32.757999999999996, "ma20": 33.232, "ma60": 35.221666666666664, "ma120": 33.58675000000001, "ma250": 28.393072000000018 }, { "date": "2026-05-18", "open": 32.29, "close": 31.41, "high": 32.79, "low": 31.27, "volume": 40451900, "ma5": 32.314, "ma20": 33.2245, "ma60": 35.172999999999995, "ma120": 33.56125000000001, "ma250": 28.441436000000017 }, { "date": "2026-05-19", "open": 31.41, "close": 31.11, "high": 31.41, "low": 30.7, "volume": 31051300, "ma5": 31.977999999999998, "ma20": 33.159499999999994, "ma60": 35.1235, "ma120": 33.54383333333334, "ma250": 28.485280000000017 }, { "date": "2026-05-20", "open": 30.85, "close": 31.47, "high": 31.59, "low": 30.6, "volume": 32533300, "ma5": 31.655999999999995, "ma20": 33.135000000000005, "ma60": 35.062666666666665, "ma120": 33.53125000000001, "ma250": 28.531484000000013 }, { "date": "2026-05-21", "open": 31.33, "close": 31.38, "high": 32.42, "low": 31.19, "volume": 38759600, "ma5": 31.504, "ma20": 33.106, "ma60": 34.998, "ma120": 33.52983333333334, "ma250": 28.577128000000016 }, { "date": "2026-05-22", "open": 31.39, "close": 31.96, "high": 32.38, "low": 31.09, "volume": 33584500, "ma5": 31.465999999999998, "ma20": 33.0745, "ma60": 34.95766666666667, "ma120": 33.53508333333334, "ma250": 28.625292000000016 }, { "date": "2026-05-25", "open": 31.8, "close": 30.7, "high": 32.12, "low": 30.55, "volume": 42768700, "ma5": 31.323999999999995, "ma20": 32.932, "ma60": 34.836666666666666, "ma120": 33.53258333333334, "ma250": 28.668096000000016 }, { "date": "2026-05-26", "open": 30.64, "close": 31.83, "high": 31.88, "low": 30.36, "volume": 46633400, "ma5": 31.468, "ma20": 32.8935, "ma60": 34.66883333333333, "ma120": 33.55241666666667, "ma250": 28.714140000000018 }, { "date": "2026-05-27", "open": 31.85, "close": 31.07, "high": 32.56, "low": 30.88, "volume": 36543100, "ma5": 31.387999999999998, "ma20": 32.73350000000001, "ma60": 34.4675, "ma120": 33.57208333333334, "ma250": 28.756784000000017 }, { "date": "2026-05-28", "open": 31.3, "close": 30.76, "high": 31.78, "low": 30.45, "volume": 32733000, "ma5": 31.264, "ma20": 32.58200000000001, "ma60": 34.264, "ma120": 33.58591666666668, "ma250": 28.796108000000018 }, { "date": "2026-05-29", "open": 30.72, "close": 30.44, "high": 31.02, "low": 30.24, "volume": 34020000, "ma5": 30.96, "ma20": 32.39150000000001, "ma60": 34.0615, "ma120": 33.598666666666674, "ma250": 28.833992000000016 }, { "date": "2026-06-01", "open": 30.53, "close": 30.81, "high": 31.19, "low": 30.37, "volume": 31826700, "ma5": 30.982, "ma20": 32.168, "ma60": 33.912, "ma120": 33.61158333333334, "ma250": 28.873956000000017 }, { "date": "2026-06-02", "open": 30.8, "close": 30.87, "high": 31.12, "low": 30, "volume": 30183000, "ma5": 30.79, "ma20": 31.972499999999997, "ma60": 33.76533333333334, "ma120": 33.62241666666667, "ma250": 28.91316000000002 }, { "date": "2026-06-03", "open": 30.63, "close": 30.82, "high": 31.25, "low": 30.31, "volume": 28471800, "ma5": 30.740000000000002, "ma20": 31.7745, "ma60": 33.623999999999995, "ma120": 33.633166666666675, "ma250": 28.953320000000016 }, { "date": "2026-06-04", "open": 30.7, "close": 30.02, "high": 30.72, "low": 29.8, "volume": 36811600, "ma5": 30.592000000000002, "ma20": 31.5905, "ma60": 33.436499999999995, "ma120": 33.63925000000001, "ma250": 28.990880000000015 }, { "date": "2026-06-05", "open": 29.85, "close": 29.57, "high": 30.29, "low": 29.4, "volume": 35104300, "ma5": 30.418, "ma20": 31.4005, "ma60": 33.25233333333333, "ma120": 33.64175000000001, "ma250": 29.027200000000015 }, { "date": "2026-06-08", "open": 28.97, "close": 28.73, "high": 29.47, "low": 28.55, "volume": 33776900, "ma5": 30.002, "ma20": 31.1555, "ma60": 33.067833333333326, "ma120": 33.63783333333334, "ma250": 29.06028000000001 }, { "date": "2026-06-09", "open": 29.03, "close": 28.57, "high": 29.08, "low": 27.89, "volume": 32361100, "ma5": 29.542, "ma20": 30.944500000000005, "ma60": 32.8675, "ma120": 33.62550000000001, "ma250": 29.09376000000001 }, { "date": "2026-06-10", "open": 28.1, "close": 28.5, "high": 28.9, "low": 28.1, "volume": 24265500, "ma5": 29.078000000000003, "ma20": 30.715500000000002, "ma60": 32.66166666666666, "ma120": 33.61391666666667, "ma250": 29.127040000000008 }, { "date": "2026-06-11", "open": 29.04, "close": 29.79, "high": 30.08, "low": 28.61, "volume": 54848700, "ma5": 29.032, "ma20": 30.597999999999995, "ma60": 32.462666666666664, "ma120": 33.61675, "ma250": 29.16540000000001 }, { "date": "2026-06-12", "open": 29.36, "close": 29.4, "high": 30.79, "low": 28.76, "volume": 75142400, "ma5": 28.998, "ma20": 30.460499999999996, "ma60": 32.29783333333333, "ma120": 33.61833333333334, "ma250": 29.202520000000003 }, { "date": "2026-06-15", "open": 30, "close": 31.02, "high": 31.1, "low": 30, "volume": 64856200, "ma5": 29.456, "ma20": 30.440999999999992, "ma60": 32.18533333333333, "ma120": 33.632833333333345, "ma250": 29.244840000000007 }, { "date": "2026-06-16", "open": 31.01, "close": 30.42, "high": 31.79, "low": 30.13, "volume": 52160700, "ma5": 29.826, "ma20": 30.406499999999994, "ma60": 32.07033333333333, "ma120": 33.65033333333334, "ma250": 29.28300000000001 }, { "date": "2026-06-17", "open": 30.02, "close": 30.03, "high": 30.35, "low": 29.27, "volume": 42618200, "ma5": 30.131999999999998, "ma20": 30.3345, "ma60": 31.978166666666667, "ma120": 33.66458333333335, "ma250": 29.320520000000005 }, { "date": "2026-06-18", "open": 29.75, "close": 29.37, "high": 30.31, "low": 28.97, "volume": 41528800, "ma5": 30.048000000000002, "ma20": 30.233999999999998, "ma60": 31.87083333333333, "ma120": 33.681250000000006, "ma250": 29.355680000000003 }, { "date": "2026-06-22", "open": 29.09, "close": 32.33, "high": 32.33, "low": 28.86, "volume": 94150900, "ma5": 30.634000000000004, "ma20": 30.252499999999998, "ma60": 31.821499999999997, "ma120": 33.71541666666668, "ma250": 29.40304 }, { "date": "2026-06-23", "open": 32.77, "close": 31.86, "high": 33.36, "low": 31.61, "volume": 88923000, "ma5": 30.802, "ma20": 30.3105, "ma60": 31.80066666666666, "ma120": 33.7445, "ma250": 29.44848 }, { "date": "2026-06-24", "open": 31.5, "close": 33.92, "high": 33.99, "low": 31.5, "volume": 96431600, "ma5": 31.502, "ma20": 30.415, "ma60": 31.813666666666663, "ma120": 33.79008333333334, "ma250": 29.501360000000002 }, { "date": "2026-06-25", "open": 33.84, "close": 33.3, "high": 34.24, "low": 32.62, "volume": 76533100, "ma5": 32.156, "ma20": 30.52649999999999, "ma60": 31.825833333333325, "ma120": 33.82333333333334, "ma250": 29.54964 }, { "date": "2026-06-26", "open": 33.38, "close": 31.93, "high": 33.38, "low": 31.9, "volume": 55693900, "ma5": 32.668, "ma20": 30.58499999999999, "ma60": 31.80166666666666, "ma120": 33.84433333333334, "ma250": 29.59336 }, { "date": "2026-06-29", "open": 31.93, "close": 31.76, "high": 32.76, "low": 30.8, "volume": 47691100, "ma5": 32.553999999999995, "ma20": 30.650999999999993, "ma60": 31.771333333333324, "ma120": 33.86408333333334, "ma250": 29.636 }, { "date": "2026-06-30", "open": 31.45, "close": 30.2, "high": 31.45, "low": 29.87, "volume": 60954700, "ma5": 32.221999999999994, "ma20": 30.6205, "ma60": 31.74149999999999, "ma120": 33.8645, "ma250": 29.672640000000005 }, { "date": "2026-07-01", "open": 29.81, "close": 30.9, "high": 31.43, "low": 29.48, "volume": 55268800, "ma5": 31.618000000000002, "ma20": 30.622000000000003, "ma60": 31.721499999999995, "ma120": 33.86033333333334, "ma250": 29.712919999999997 }, { "date": "2026-07-02", "open": 30.55, "close": 31.29, "high": 31.78, "low": 29.8, "volume": 60666400, "ma5": 31.215999999999998, "ma20": 30.645500000000006, "ma60": 31.721833333333326, "ma120": 33.861250000000005, "ma250": 29.75528 }, { "date": "2026-07-03", "open": 31.34, "close": 30.4, "high": 31.41, "low": 30.25, "volume": 44816500, "ma5": 30.910000000000004, "ma20": 30.664499999999997, "ma60": 31.727833333333326, "ma120": 33.844416666666675, "ma250": 29.79456 }, { "date": "2026-07-06", "open": 30.05, "close": 30.09, "high": 30.96, "low": 29.81, "volume": 37968700, "ma5": 30.576, "ma20": 30.690499999999997, "ma60": 31.70933333333333, "ma120": 33.828416666666676, "ma250": 29.832279999999997 }, { "date": "2026-07-07", "open": 29.86, "close": 28.66, "high": 29.98, "low": 28.63, "volume": 40886200, "ma5": 30.268, "ma20": 30.687, "ma60": 31.653999999999996, "ma120": 33.797166666666676, "ma250": 29.86532 }, { "date": "2026-07-08", "open": 28.57, "close": 28.78, "high": 28.84, "low": 27.91, "volume": 29455000, "ma5": 29.844, "ma20": 30.6975, "ma60": 31.60233333333333, "ma120": 33.75100000000001, "ma250": 29.899199999999997 }, { "date": "2026-07-09", "open": 28.63, "close": 27.56, "high": 28.64, "low": 27.17, "volume": 44763800, "ma5": 29.097999999999995, "ma20": 30.650499999999994, "ma60": 31.52733333333333, "ma120": 33.69725000000001, "ma250": 29.92608 }, { "date": "2026-07-10", "open": 27.38, "close": 27.07, "high": 27.65, "low": 26.76, "volume": 30893200, "ma5": 28.432, "ma20": 30.514499999999998, "ma60": 31.44716666666666, "ma120": 33.64533333333334, "ma250": 29.952879999999997 }, { "date": "2026-07-13", "open": 26.87, "close": 26.26, "high": 26.97, "low": 26.07, "volume": 30510300, "ma5": 27.665999999999997, "ma20": 30.357499999999998, "ma60": 31.349999999999998, "ma120": 33.58750000000001, "ma250": 29.975999999999996 }, { "date": "2026-07-14", "open": 26.26, "close": 27.55, "high": 27.65, "low": 26.18, "volume": 33994500, "ma5": 27.444, "ma20": 30.183999999999997, "ma60": 31.283166666666666, "ma120": 33.548083333333345, "ma250": 30.003079999999997 }, { "date": "2026-07-15", "open": 27.55, "close": 27.98, "high": 28.36, "low": 27.13, "volume": 33294700, "ma5": 27.284, "ma20": 30.061999999999994, "ma60": 31.209333333333333, "ma120": 33.50733333333335, "ma250": 30.031679999999994 }, { "date": "2026-07-16", "open": 27.76, "close": 27.42, "high": 28.08, "low": 27.33, "volume": 22363100, "ma5": 27.256, "ma20": 29.931499999999993, "ma60": 31.13366666666667, "ma120": 33.461750000000016, "ma250": 30.058999999999997 }, { "date": "2026-07-17", "open": 27.4, "close": 27.25, "high": 27.89, "low": 27.05, "volume": 28292900, "ma5": 27.292, "ma20": 29.825499999999995, "ma60": 31.05516666666667, "ma120": 33.40658333333335, "ma250": 30.084919999999997 }, { "date": "2026-07-20", "open": 27.3, "close": 27.92, "high": 28.18, "low": 27.24, "volume": 30488300, "ma5": 27.624000000000002, "ma20": 29.604999999999997, "ma60": 30.977333333333338, "ma120": 33.359916666666685, "ma250": 30.11292 }, { "date": "2026-07-21", "open": 28, "close": 28.64, "high": 28.98, "low": 27.79, "volume": 39562900, "ma5": 27.842000000000002, "ma20": 29.444, "ma60": 30.89550000000001, "ma120": 33.310416666666676, "ma250": 30.14432 }, { "date": "2026-07-22", "open": 28.38, "close": 29.4, "high": 29.59, "low": 28.16, "volume": 40283500, "ma5": 28.125999999999998, "ma20": 29.218, "ma60": 30.842166666666675, "ma120": 33.266500000000015, "ma250": 30.17656 }, { "date": "2026-07-23", "open": 29.01, "close": 30.05, "high": 30.2, "low": 28.82, "volume": 36547300, "ma5": 28.652000000000005, "ma20": 29.055500000000002, "ma60": 30.77183333333334, "ma120": 33.22300000000001, "ma250": 30.212719999999997 }, { "date": "2026-07-24", "open": 29.7, "close": 28.6, "high": 30.13, "low": 28.56, "volume": 29922000, "ma5": 28.922000000000004, "ma20": 28.889, "ma60": 30.68533333333334, "ma120": 33.164000000000016, "ma250": 30.242719999999995 }, { "date": "2026-07-27", "open": 28.46, "close": 29, "high": 29, "low": 28.31, "volume": 21572700, "ma5": 29.137999999999998, "ma20": 28.750999999999998, "ma60": 30.597833333333334, "ma120": 33.10350000000002, "ma250": 30.273639999999997 }, { "date": "2026-07-28", "open": 28.6, "close": 29.2, "high": 29.39, "low": 28.53, "volume": 20132300, "ma5": 29.25, "ma20": 28.701000000000004, "ma60": 30.496500000000005, "ma120": 33.03350000000001, "ma250": 30.306039999999996 }, { "date": "2026-07-29", "open": 28.98, "close": 29.69, "high": 29.96, "low": 28.92, "volume": 22640300, "ma5": 29.308000000000003, "ma20": 28.64050000000001, "ma60": 30.411666666666672, "ma120": 32.973000000000006, "ma250": 30.341079999999994 }, { "date": "2026-07-30", "open": 29.41, "close": 30.17, "high": 30.31, "low": 29.41, "volume": 29766700, "ma5": 29.332, "ma20": 28.5845, "ma60": 30.33483333333334, "ma120": 32.90366666666668, "ma250": 30.375839999999997 }, { "date": "2026-07-31", "open": 29.93, "close": 29.67, "high": 29.93, "low": 29.6, "volume": 27877400, "ma5": 29.546000000000003, "ma20": 28.547999999999995, "ma60": 30.267666666666674, "ma120": 32.83350000000001, "ma250": 30.403119999999998 }, { "date": "2026-08-03", "open": 29.6, "close": 29.35, "high": 29.92, "low": 29.2, "volume": 23238000, "ma5": 29.616000000000003, "ma20": 28.511000000000003, "ma60": 30.200666666666674, "ma120": 32.77150000000001, "ma250": 30.42672 }, { "date": "2026-08-04", "open": 29.37, "close": 29.2, "high": 29.49, "low": 28.86, "volume": 23207800, "ma5": 29.615999999999996, "ma20": 28.538000000000004, "ma60": 30.12683333333334, "ma120": 32.734500000000004, "ma250": 30.450400000000002 }, { "date": "2026-08-05", "open": 29.1, "close": 29.97, "high": 29.99, "low": 28.93, "volume": 29278400, "ma5": 29.672000000000004, "ma20": 28.597500000000004, "ma60": 30.079833333333337, "ma120": 32.695666666666675, "ma250": 30.47768 }, { "date": "2026-08-06", "open": 29.9, "close": 29.82, "high": 30.16, "low": 29.5, "volume": 24841800, "ma5": 29.601999999999997, "ma20": 28.710500000000007, "ma60": 30.025500000000005, "ma120": 32.65516666666667, "ma250": 30.504360000000002 }, { "date": "2026-08-07", "open": 29.82, "close": 29.9, "high": 30.12, "low": 29.54, "volume": 25179200, "ma5": 29.648000000000003, "ma20": 28.852000000000004, "ma60": 29.988166666666668, "ma120": 32.623500000000014, "ma250": 30.53156 }, { "date": "2026-08-10", "open": 29.91, "close": 29.94, "high": 30.81, "low": 29.82, "volume": 38043000, "ma5": 29.766000000000002, "ma20": 29.03600000000001, "ma60": 29.951333333333334, "ma120": 32.586500000000015, "ma250": 30.559679999999993 }, { "date": "2026-08-11", "open": 29.92, "close": 29.63, "high": 30.73, "low": 29.61, "volume": 36128200, "ma5": 29.851999999999997, "ma20": 29.140000000000004, "ma60": 29.92166666666667, "ma120": 32.54733333333335, "ma250": 30.5838 }, { "date": "2026-08-12", "open": 29.46, "close": 29.62, "high": 30.07, "low": 29.38, "volume": 22288500, "ma5": 29.782, "ma20": 29.222, "ma60": 29.896833333333337, "ma120": 32.51016666666668, "ma250": 30.610039999999998 }, { "date": "2026-08-13", "open": 29.41, "close": 28.6, "high": 29.53, "low": 28.6, "volume": 28422000, "ma5": 29.538, "ma20": 29.281, "ma60": 29.849, "ma120": 32.455833333333345, "ma250": 30.63396 }, { "date": "2026-08-14", "open": 28.6, "close": 28.69, "high": 29, "low": 28.54, "volume": 12016300, "ma5": 29.296, "ma20": 29.353, "ma60": 29.80416666666667, "ma120": 32.40108333333335, "ma250": 30.658079999999998 }, { "date": "2026-08-17", "open": 28.64, "close": 29.34, "high": 29.59, "low": 28.6, "volume": 22434100, "ma5": 29.176, "ma20": 29.424000000000007, "ma60": 29.7605, "ma120": 32.35908333333335, "ma250": 30.684879999999996 }, { "date": "2026-08-18", "open": 30.54, "close": 30.51, "high": 30.98, "low": 30.1, "volume": 61637800, "ma5": 29.351999999999997, "ma20": 29.517500000000005, "ma60": 29.75733333333334, "ma120": 32.29700000000002, "ma250": 30.715079999999997 }, { "date": "2026-08-19", "open": 30.45, "close": 29.59, "high": 30.75, "low": 29.57, "volume": 45464000, "ma5": 29.346000000000004, "ma20": 29.527000000000005, "ma60": 29.720000000000002, "ma120": 32.19441666666669, "ma250": 30.742079999999998 }, { "date": "2026-08-20", "open": 29.7, "close": 29.63, "high": 30.38, "low": 29.34, "volume": 35803400, "ma5": 29.552000000000003, "ma20": 29.506, "ma60": 29.696, "ma120": 32.08175000000002, "ma250": 30.767719999999997 }, { "date": "2026-08-21", "open": 29.41, "close": 29.47, "high": 29.66, "low": 28.9, "volume": 23503800, "ma5": 29.708, "ma20": 29.549500000000002, "ma60": 29.674500000000002, "ma120": 31.96925000000002, "ma250": 30.792399999999997 }, { "date": "2026-08-24", "open": 29.6, "close": 29.71, "high": 30.3, "low": 29.55, "volume": 34881200, "ma5": 29.782, "ma20": 29.585, "ma60": 29.662333333333333, "ma120": 31.861916666666684, "ma250": 30.81644 }, { "date": "2026-08-25", "open": 30, "close": 29.58, "high": 30.48, "low": 29.41, "volume": 40133400, "ma5": 29.596000000000004, "ma20": 29.604000000000003, "ma60": 29.641833333333334, "ma120": 31.776916666666686, "ma250": 30.838319999999996 }, { "date": "2026-08-26", "open": 29.42, "close": 30.03, "high": 30.19, "low": 29.02, "volume": 39215000, "ma5": 29.684000000000005, "ma20": 29.621000000000002, "ma60": 29.62783333333333, "ma120": 31.696583333333354, "ma250": 30.863799999999994 }, { "date": "2026-08-27", "open": 30.05, "close": 30.75, "high": 30.94, "low": 29.82, "volume": 47161500, "ma5": 29.907999999999998, "ma20": 29.649999999999995, "ma60": 29.626666666666665, "ma120": 31.625333333333348, "ma250": 30.889119999999995 }, { "date": "2026-08-28", "open": 30.6, "close": 31.38, "high": 31.53, "low": 30.58, "volume": 51723000, "ma5": 30.29, "ma20": 29.735499999999995, "ma60": 29.649333333333335, "ma120": 31.542916666666677, "ma250": 30.917759999999998 }, { "date": "2026-08-31", "open": 31.72, "close": 31.24, "high": 31.86, "low": 31.06, "volume": 51266800, "ma5": 30.595999999999997, "ma20": 29.829999999999995, "ma60": 29.67716666666667, "ma120": 31.464750000000016, "ma250": 30.94672 }, { "date": "2026-09-01", "open": 31, "close": 31.76, "high": 32.06, "low": 30.93, "volume": 53285300, "ma5": 31.032, "ma20": 29.95799999999999, "ma60": 29.727666666666668, "ma120": 31.397750000000016, "ma250": 30.972360000000002 }, { "date": "2026-09-02", "open": 31.79, "close": 30.71, "high": 32, "low": 30.43, "volume": 46453900, "ma5": 31.168, "ma20": 29.994999999999997, "ma60": 29.763333333333335, "ma120": 31.315416666666682, "ma250": 30.995240000000003 }, { "date": "2026-09-03", "open": 31.08, "close": 30.72, "high": 31.23, "low": 30.46, "volume": 25498200, "ma5": 31.162, "ma20": 30.04, "ma60": 29.800333333333334, "ma120": 31.231000000000012, "ma250": 31.01868 }, { "date": "2026-09-04", "open": 30.75, "close": 30.6, "high": 31.54, "low": 30.53, "volume": 31261100, "ma5": 31.006, "ma20": 30.075, "ma60": 29.81383333333333, "ma120": 31.138250000000014, "ma250": 31.03864 }, { "date": "2026-09-07", "open": 30.6, "close": 30.14, "high": 30.68, "low": 30.03, "volume": 24775400, "ma5": 30.786, "ma20": 30.084999999999997, "ma60": 29.826166666666666, "ma120": 31.062000000000012, "ma250": 31.05392 }, { "date": "2026-09-08", "open": 30.2, "close": 31.71, "high": 31.79, "low": 30.13, "volume": 67793200, "ma5": 30.776, "ma20": 30.189, "ma60": 29.837666666666667, "ma120": 31.011500000000012, "ma250": 31.0784 }, { "date": "2026-09-09", "open": 31.43, "close": 31.42, "high": 31.7, "low": 30.91, "volume": 40323300, "ma5": 30.918000000000006, "ma20": 30.278999999999996, "ma60": 29.854333333333333, "ma120": 30.96233333333334, "ma250": 31.10168 }, { "date": "2026-09-10", "open": 31.19, "close": 30.47, "high": 31.38, "low": 30.42, "volume": 32182800, "ma5": 30.868000000000002, "ma20": 30.372500000000002, "ma60": 29.86166666666667, "ma120": 30.919916666666673, "ma250": 31.121119999999998 }, { "date": "2026-09-11", "open": 30.11, "close": 29.11, "high": 30.15, "low": 29.03, "volume": 44554900, "ma5": 30.570000000000004, "ma20": 30.3935, "ma60": 29.857333333333333, "ma120": 30.86408333333334, "ma250": 31.1346 }, { "date": "2026-09-14", "open": 29.06, "close": 28.81, "high": 29.11, "low": 28.7, "volume": 20733000, "ma5": 30.303999999999995, "ma20": 30.367, "ma60": 29.79866666666667, "ma120": 30.810083333333342, "ma250": 31.14824 }, { "date": "2026-09-15", "open": 28.79, "close": 28.51, "high": 28.99, "low": 28.47, "volume": 18753200, "ma5": 29.663999999999998, "ma20": 30.266999999999996, "ma60": 29.742833333333337, "ma120": 30.771750000000008, "ma250": 31.162840000000003 }, { "date": "2026-09-16", "open": 28.52, "close": 28.53, "high": 28.68, "low": 28.27, "volume": 23352400, "ma5": 29.086000000000002, "ma20": 30.214, "ma60": 29.653000000000002, "ma120": 30.733333333333345, "ma250": 31.178720000000002 }, { "date": "2026-09-17", "open": 28.4, "close": 28.09, "high": 28.54, "low": 27.81, "volume": 23466500, "ma5": 28.610000000000003, "ma20": 30.137, "ma60": 29.56616666666667, "ma120": 30.696000000000012, "ma250": 31.192360000000004 }, { "date": "2026-09-18", "open": 28.2, "close": 27.9, "high": 28.33, "low": 27.9, "volume": 21919600, "ma5": 28.368000000000002, "ma20": 30.058500000000002, "ma60": 29.499000000000006, "ma120": 30.650333333333343, "ma250": 31.202360000000002 }, { "date": "2026-09-21", "open": 28.1, "close": 28.28, "high": 28.36, "low": 28.01, "volume": 15119100, "ma5": 28.262, "ma20": 29.987000000000002, "ma60": 29.44100000000001, "ma120": 30.60616666666668, "ma250": 31.211080000000003 }, { "date": "2026-09-22", "open": 28.3, "close": 28.24, "high": 28.4, "low": 28.15, "volume": 18198400, "ma5": 28.208000000000006, "ma20": 29.919999999999998, "ma60": 29.408333333333342, "ma120": 30.574916666666677, "ma250": 31.22108 }, { "date": "2026-09-23", "open": 28.17, "close": 27.95, "high": 28.25, "low": 27.91, "volume": 15312500, "ma5": 28.091999999999995, "ma20": 29.816000000000003, "ma60": 29.359166666666678, "ma120": 30.540333333333344, "ma250": 31.229160000000004 }, { "date": "2026-09-24", "open": 27.9, "close": 27.56, "high": 28.05, "low": 27.52, "volume": 13567800, "ma5": 27.986, "ma20": 29.6565, "ma60": 29.297000000000004, "ma120": 30.509416666666674, "ma250": 31.23692 }, { "date": "2026-09-28", "open": 27.58, "close": 27.16, "high": 27.6, "low": 27.12, "volume": 13933700, "ma5": 27.838, "ma20": 29.4455, "ma60": 29.243000000000006, "ma120": 30.48541666666667, "ma250": 31.2442 }, { "date": "2026-09-29", "open": 27.1, "close": 27.32, "high": 27.34, "low": 27.06, "volume": 8478600, "ma5": 27.645999999999997, "ma20": 29.2495, "ma60": 29.19683333333334, "ma120": 30.453083333333336, "ma250": 31.25328 }, { "date": "2026-09-30", "open": 27.32, "close": 27.86, "high": 27.92, "low": 27.32, "volume": 13553800, "ma5": 27.570000000000004, "ma20": 29.0545, "ma60": 29.183500000000006, "ma120": 30.418750000000003, "ma250": 31.264719999999997 }, { "date": "2026-10-08", "open": 27.85, "close": 27.9, "high": 28.17, "low": 27.76, "volume": 10809700, "ma5": 27.559999999999995, "ma20": 28.913999999999998, "ma60": 29.16883333333334, "ma120": 30.385583333333336, "ma250": 31.279519999999994 }, { "date": "2026-10-09", "open": 27.85, "close": 28.32, "high": 28.46, "low": 27.81, "volume": 17544700, "ma5": 27.712, "ma20": 28.794, "ma60": 29.181500000000007, "ma120": 30.354416666666676, "ma250": 31.294079999999994 }, { "date": "2026-10-12", "open": 28.28, "close": 27.29, "high": 28.3, "low": 27.28, "volume": 17607100, "ma5": 27.738, "ma20": 28.628500000000003, "ma60": 29.185166666666667, "ma120": 30.31616666666667, "ma250": 31.306479999999993 }, { "date": "2026-10-13", "open": 27, "close": 27.34, "high": 27.55, "low": 26.94, "volume": 10579200, "ma5": 27.742, "ma20": 28.4885, "ma60": 29.203166666666668, "ma120": 30.276583333333342, "ma250": 31.319719999999993 }, { "date": "2026-10-14", "open": 27.28, "close": 27.4, "high": 27.65, "low": 27.27, "volume": 10418200, "ma5": 27.65, "ma20": 28.273000000000003, "ma60": 29.20066666666667, "ma120": 30.24191666666668, "ma250": 31.331279999999992 }, { "date": "2026-10-15", "open": 27, "close": 26.48, "high": 27.17, "low": 26.33, "volume": 18488500, "ma5": 27.365999999999996, "ma20": 28.026, "ma60": 29.175666666666668, "ma120": 30.19250000000001, "ma250": 31.34027999999999 }, { "date": "2026-10-16", "open": 26.7, "close": 27.15, "high": 27.2, "low": 26.55, "volume": 13413900, "ma5": 27.131999999999998, "ma20": 27.859999999999996, "ma60": 29.17116666666667, "ma120": 30.152416666666678, "ma250": 31.350639999999988 }, { "date": "2026-10-19", "open": 27, "close": 27.43, "high": 27.54, "low": 26.93, "volume": 8754400, "ma5": 27.160000000000004, "ma20": 27.776, "ma60": 29.17416666666667, "ma120": 30.11466666666668, "ma250": 31.36123999999999 }, { "date": "2026-10-20", "open": 27.38, "close": 27.21, "high": 27.43, "low": 26.98, "volume": 9307700, "ma5": 27.134000000000004, "ma20": 27.695999999999998, "ma60": 29.16233333333334, "ma120": 30.069833333333346, "ma250": 31.368479999999987 }, { "date": "2026-10-21", "open": 27.23, "close": 26.68, "high": 27.29, "low": 26.68, "volume": 10571200, "ma5": 26.990000000000002, "ma20": 27.604499999999994, "ma60": 29.129666666666672, "ma120": 30.012583333333346, "ma250": 31.36655999999999 }, { "date": "2026-10-22", "open": 26.7, "close": 26.03, "high": 26.73, "low": 26.03, "volume": 13585600, "ma5": 26.9, "ma20": 27.47949999999999, "ma60": 29.073500000000006, "ma120": 29.957833333333344, "ma250": 31.36131999999999 }, { "date": "2026-10-23", "open": 25.8, "close": 26.63, "high": 26.68, "low": 25.7, "volume": 17549400, "ma5": 26.796, "ma20": 27.4065, "ma60": 29.016500000000004, "ma120": 29.894166666666685, "ma250": 31.358359999999987 }, { "date": "2026-10-26", "open": 26.5, "close": 26.67, "high": 26.85, "low": 26.09, "volume": 12521400, "ma5": 26.644, "ma20": 27.34499999999999, "ma60": 28.98433333333334, "ma120": 29.83483333333335, "ma250": 31.354919999999986 }, { "date": "2026-10-27", "open": 26.55, "close": 26.51, "high": 27.03, "low": 26.51, "volume": 12593200, "ma5": 26.504, "ma20": 27.256499999999996, "ma60": 28.94283333333334, "ma120": 29.77033333333335, "ma250": 31.35011999999999 }, { "date": "2026-10-28", "open": 26.66, "close": 25.81, "high": 26.78, "low": 25.61, "volume": 20463800, "ma5": 26.330000000000002, "ma20": 27.135, "ma60": 28.886333333333337, "ma120": 29.691416666666683, "ma250": 31.347159999999988 }, { "date": "2026-10-29", "open": 24.9, "close": 24.4, "high": 25.25, "low": 24.24, "volume": 41529400, "ma5": 26.004, "ma20": 26.9575, "ma60": 28.798166666666678, "ma120": 29.604916666666682, "ma250": 31.34035999999999 }, { "date": "2026-10-30", "open": 24.15, "close": 24.72, "high": 25.09, "low": 23.95, "volume": 20225100, "ma5": 25.622000000000003, "ma20": 26.815499999999997, "ma60": 28.707333333333338, "ma120": 29.52108333333335, "ma250": 31.334959999999988 }, { "date": "2026-11-02", "open": 24.6, "close": 24.75, "high": 25.12, "low": 24.6, "volume": 16372400, "ma5": 25.238, "ma20": 26.695, "ma60": 28.62533333333334, "ma120": 29.446500000000018, "ma250": 31.327079999999988 }, { "date": "2026-11-03", "open": 24.83, "close": 25.27, "high": 25.6, "low": 24.74, "volume": 18823400, "ma5": 24.99, "ma20": 26.5925, "ma60": 28.55733333333334, "ma120": 29.37900000000002, "ma250": 31.32383999999999 }, { "date": "2026-11-04", "open": 25.25, "close": 25.5, "high": 25.59, "low": 25.05, "volume": 17565000, "ma5": 24.928, "ma20": 26.4745, "ma60": 28.495666666666672, "ma120": 29.311250000000015, "ma250": 31.31955999999999 }, { "date": "2026-11-05", "open": 25.61, "close": 26.51, "high": 26.76, "low": 25.6, "volume": 30246167, "ma5": 25.35, "ma20": 26.405, "ma60": 28.438000000000002, "ma120": 29.25891666666668, "ma250": 31.32007999999999 } ], "last": { "date": "2026-11-05", "open": 25.61, "close": 26.51, "high": 26.76, "low": 25.6, "volume": 30246167, "ma5": 25.35, "ma20": 26.405, "ma60": 28.438000000000002, "ma120": 29.25891666666668, "ma250": 31.32007999999999 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 101.24960949703217, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 107.21649484536083, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 106.24804748516088, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 104.02999062792877, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 103.71758825367074, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 100.84348641049672, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 102.68666041861918, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 102.74914089347081, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 105.81068416119963, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 104.71727585129649, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 108.02874101843175, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 108.30990315526398, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 110.18431740081228, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 111.46516713527024, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 113.27710090596688, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 117.46329272102469, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 115.4326772883474, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 120.2436738519213, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 118.9940643548891, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 114.93283348953453, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 105.09215870040613, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 108.18494220556079, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 108.34114339268979, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 105.27960012496096, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 107.40393626991566, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 107.24773508278662, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 106.46672914714152, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 109.71571383942518, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 110.15307716338644, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 107.40393626991566, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 118.58794126835366, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 130.8965948141206, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 134.80162449234615, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 134.23930021868168, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 133.05217119650112, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 124.27366447985007, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 123.93002186816622, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 122.77413308341143, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 128.92845985629492, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 126.89784442361763, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 124.33614495470164, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 126.80412371134022, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 127.61636988441114, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 130.36551077788192, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 122.74289284598564, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 117.99437675726337, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 116.58856607310217, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 111.0902842861606, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 111.87129022180571, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 110.24679787566384, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 103.4364261168385, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 103.53014682911589, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 101.74945329584506, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 104.27991252733521, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 104.90471727585128, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 99.93751952514839, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 100.28116213683225, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 97.68822243049048, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 93.84567322711654, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 97.46954076850984, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 99.9062792877226, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 99.59387691346454, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 100.15620118712904, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 99.59387691346454, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 100.24992189940644, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 98.5941893158388, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 101.24960949703217, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 99.84379881287099, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 99.84379881287099, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 101.81193377069668, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 104.8109965635739, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 101.84317400812249, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 107.06029365823181, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 105.56076226179319, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 106.9978131833802, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 110.21555763823807, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 108.65354576694783, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 108.65354576694783, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 105.27960012496096, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 104.2486722899094, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 105.06091846298034, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 102.43673851921275, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 103.34270540456107, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 100.40612308653547, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 100.43736332396126, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 98.12558575445173, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 97.18837863167761, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 98.31302717900657, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 98.03186504217433, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 99.84379881287099, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 95.90752889721962, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 99.43767572633551, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 97.0634176819744, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 96.09497032177445, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 95.09528272414872, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 96.25117150890347, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 96.4386129334583, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 96.28241174632927, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 93.78319275226492, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 92.37738206810371, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 89.75320212433616, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 89.25335832552328, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 89.03467666354264, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 93.06466729147141, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 91.84629803186505, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 96.90721649484536, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 95.0328022492971, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 93.81443298969073, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 91.75257731958763, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 100.99968759762574, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 99.53139643861294, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 105.96688534832866, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 104.02999062792877, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 99.75007810059357, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 99.2189940643549, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 94.34551702592941, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 96.53233364573572, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 97.75070290534208, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 94.9703217744455, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 94.00187441424556, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 89.53452046235552, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 89.90940331146517, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 86.09809434551703, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 84.56732271165262, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 82.03686348016245, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 86.06685410809123, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 87.41018431740082, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 85.66073102155578, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 85.1296469853171, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 87.222742892846, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 89.47203998750392, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 91.84629803186505, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 93.87691346454233, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 89.3470790378007, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 90.59668853483286, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 91.22149328334895, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 92.75226491721338, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 94.251796313652, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 92.68978444236178, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 91.69009684473603, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 91.22149328334895, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 93.6269915651359, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 93.15838800374884, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 93.40830990315526, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 93.5332708528585, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 92.56482349265855, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 92.53358325523274, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 89.3470790378007, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 89.62824117463293, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 91.65885660731023, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 95.31396438612934, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 92.43986254295532, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 92.56482349265855, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 92.06497969384567, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 92.81474539206499, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 92.40862230552952, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 93.81443298969073, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 96.06373008434865, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 98.03186504217433, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 97.59450171821305, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 99.2189940643549, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 95.93876913464543, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 95.97000937207123, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 95.59512652296158, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 94.15807560137458, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 99.06279287722587, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 98.15682599187755, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 95.18900343642612, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 90.94033114651671, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 90.00312402374259, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 89.06591690096846, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 89.12839737582007, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 87.75382692908467, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 87.16026241799439, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 88.34739144017495, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 88.22243049047172, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 87.3164636051234, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 86.09809434551703, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 84.84848484848484, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 85.34832864729772, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 87.03530146829117, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 87.16026241799439, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 88.47235238987817, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 85.25460793502032, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 85.41080912214933, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 85.59825054670415, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 82.72414870353015, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 84.81724461105904, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 85.69197125898157, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 85.00468603561387, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 83.34895345204623, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 81.31833801936895, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 83.19275226491722, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 83.31771321462044, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 82.81786941580756, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 80.63105279600124, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 76.22617931896283, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 77.22586691658857, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 77.31958762886599, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 78.94407997500781, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 79.66260543580131, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 82.81786941580756, "index": 88.84369991835747 } ], "metrics": { "change": 3.960784313725507, "fiveDay": 8.64754098360656, "ytd": -17.182130584192436, "indexYtd": -11.156300081642527, "volumeRatio": 1.8979576955936388, "high120": 34.24, "low120": 23.95 }, "sources": [ { "file": "yuntianhua/half.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-08-18/1225477770.PDF", "bytes": 1801960, "sha256": "52869de81393b6dfa77f9e9a6ca13b30a39b41a8fcbb23d6d794ff85384e344e" }, { "file": "yuntianhua/stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh600096,day,2025-01-01,2026-11-05,640,qfq", "bytes": 30563, "sha256": "213c92267e26f3213aac343e24309d1a06bc6eb56f867715873e2fc91712c259" }, { "file": "yuntianhua/q3.pdf", "url": "https://money.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12670139&stockid=600096", "bytes": 228855, "sha256": "f976bf4ba9291c508db06d2edfdcbcce2d1e1f347453c49b3f4208e712e3e52d" }, { "file": "yuntianhua/annual.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-03-24/1225025863.PDF", "bytes": 2531044, "sha256": "0bed1fed6ab1c6e2ceb468901acb537f44594670cc066378f57a92a89cf537fe" }, { "file": "yuntianhua/q1.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-04-28/1225202703.PDF", "bytes": 219673, "sha256": "d24e3d3f74f82e2a62cce6b63158d4cba26ab3819033166536b9b6b4a46fe866" }, { "file": "yuntianhua/operations.pdf", "url": "http://file.finance.sina.com.cn/211.154.219.97:9494/MRGG/CNSESH_STOCK/2026/2026-10/2026-10-29/12670138.PDF", "bytes": 136084, "sha256": "e4f4d69be5fb0e23efd9d63409a7f25ceaffc62d910647790d31c1983db48859" }, { "file": "yuntianhua/sina.txt", "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sh600096&scale=240&ma=no&datalen=8", "bytes": 903, "sha256": "be73ee9ed57fbcdfaee5acd6728e02d68bcf275a198fd216958ab9321c58196f" } ], "methods": { "amounts": "财务金额统一为人民币亿元；原表元除1亿、千元除10万、百万元除100；股本为股。", "market": "日线前复权，腾讯成交量原为手，转换为股。11月5日OHLC与新浪独立样本交叉核对，末日成交量使用新浪精确股数。", "quarter": "2026Q2=半年减Q1，Q3=前三季度减半年。云天化采用同控合并调整后同比可比数据，2026单季图不混用调整前2025数据。", "ttm": "2025全年＋2026前三季度−2025前三季度。归母与扣非分别计算。", "valuation": "当前A股价格×含H股及未注销库存股的总股本为A股等价估值，不是A/H实际合计市值；PE取期末股本静态折算，与加权EPS口径有差别。", "scenarios": "2027完整年度作者盈利及PE假设；每股价=利润亿元×PE÷股本亿股，不含股息，不是统计置信区间。", "cash": "经营现金流减购建长期资产支出是简化剩余现金，不含并购、资产买卖、债务及少数股东分配，不等于股东可分配自由现金。" } }