{ "company": "紫金矿业", "symbol": "601899.SH", "code": "sh601899", "sector": "铜金资源与全球矿业", "shares": 26590798240, "annual": [ { "period": "2023", "revenue": 2934.03242878, "net": 211.19419571 }, { "period": "2024", "revenue": 3036.39957153, "net": 320.50602437 }, { "period": "2025", "revenue": 3490.79082852, "net": 517.77327785 } ], "prev": [ [ 78928282916, 10166777095, 9881295308 ], [ 88782570315, 13124975376, 11742681798 ], [ 86488690009, 14571868503, 12502666197 ], [ 94879539612, 13913706811, 16596871437 ] ], "q1": [ 98497579591, 20079391507, 18458909011, 27831931440 ], "half": [ 194178458630, 39169807243, 38034770076, 55471692934 ], "nine": [ 283452745522, 57525672087, 55842395338, 84276321162 ], "prior9": 37863620974, "priorCore9": 34126643303, "core2025": 50723514740, "equity": 212473843949, "capex": 18969617850, "levels": [ [ 28.5, "28.50 近期承接" ], [ 30, "30.00 突破检验" ], [ 31.5, "31.50 中期均线区" ] ], "scenarios": [ { "name": "压力", "profit": [ 430, 520 ], "pe": [ 8, 10 ], "prices": [ 12.936806067090073, 19.55563707815941 ] }, { "name": "基准", "profit": [ 700, 820 ], "pe": [ 11, 14 ], "prices": [ 28.95738567342836, 43.17282954947501 ] }, { "name": "改善", "profit": [ 950, 1100 ], "pe": [ 14, 17 ], "prices": [ 50.017302526830804, 70.32507949261174 ] } ], "calc": [ 350, 1200, 760, 7, 19, 13 ], "profitLabel": "2027归母净利润", "charts": [ { "id": "production", "title": "铜产量并未同步金价大涨", "type": "bars", "unit": "产量指数", "categories": [ "矿产金", "矿产铜", "卡莫阿权益铜", "当量碳酸锂" ], "series": [ { "name": "2025前三季 = 100", "values": [ 100, 100, 100, 100 ] }, { "name": "2026前三季", "values": [ 107.98367849718993, 98.29112558937611, 60.09999004366564, 648.4637443670626 ] } ] }, { "id": "spread", "title": "售价涨得比成本快，是盈利跃升的重要来源", "type": "bars", "unit": "同比 / %", "categories": [ "金锭销售价格", "金锭单位成本", "铜精矿销售价格", "铜精矿单位成本" ], "series": [ { "name": "前三季同比", "values": [ 33.404337982128276, 8.169696969696961, 38.8761128815007, 16.921570456029087 ] } ] }, { "id": "margins", "title": "采矿与冶炼，盈利质量差别很大", "type": "bars", "unit": "毛利率 / %", "categories": [ "矿山企业", "冶炼铜", "冶炼锌" ], "series": [ { "name": "2026前三季毛利率", "values": [ 68.38, 0.96, -4.81 ] } ] }, { "id": "cash", "title": "经营回款有力支持建设投入", "type": "bars", "unit": "亿元", "categories": [ "归母利润", "经营现金流", "购建长期资产", "现金流减上述支出" ], "series": [ { "name": "2026前三季", "values": [ 575.25672087, 842.76321162, 189.6961785, 653.06703312 ] } ] }, { "id": "quarter-price", "title": "三季度金价回落，单位成本仍向上", "type": "bars", "unit": "元 / 克", "categories": [ "Q2金锭售价", "Q3金锭售价", "Q2单位成本", "Q3单位成本" ], "series": [ { "name": "金额", "values": [ 982.36, 916.39, 362.54, 376.99 ] } ] }, { "id": "sensitivity", "title": "铜金价格回落，对毛利的影响不能忽略", "type": "bars", "unit": "敏感性 / 亿元", "categories": [ "金锭售价 −10%", "铜精矿售价 −10%" ], "series": [ { "name": "按前三季销量静态税前影响", "values": [ -40.49099551, -46.311130105 ] } ] } ], "slug": "zijin", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 11:30 Asia/Shanghai", "quarters": [ { "period": "25 Q1", "revenue": 789.28282916, "net": 101.66777095, "core": 98.81295308 }, { "period": "25 Q2", "revenue": 887.82570315, "net": 131.24975376, "core": 117.42681798 }, { "period": "25 Q3", "revenue": 864.88690009, "net": 145.71868503, "core": 125.02666197 }, { "period": "25 Q4", "revenue": 948.79539612, "net": 139.13706811, "core": 165.96871437 }, { "period": "26 Q1", "revenue": 984.97579591, "net": 200.79391507, "core": 184.58909011, "ocf": 278.3193144 }, { "period": "26 Q2", "revenue": 956.80879039, "net": 190.90415736, "core": 195.75861065, "ocf": 276.39761494 }, { "period": "26 Q3", "revenue": 892.74286892, "net": 183.55864844, "core": 178.07625262, "ocf": 288.04628228 } ], "facts": { "net9m": 575.25672087, "core9m": 558.42395338, "revenue9m": 2834.52745522, "net2025": 517.77327785, "net9m2025": 378.63620974, "core2025": 507.2351474, "core9m2025": 341.26643303, "equity": 2124.73843949, "ocf": 842.76321162, "capex": 189.6961785, "netTTM": 714.3937889800001, "coreTTM": 724.3926677500001, "priceEquivalentCap": 7838.967321151999, "pe": 10.97289400058244, "peCore": 10.821433830218387, "pb": 3.689379913997124 }, "stock": [ { "date": "2025-01-02", "open": 13.9, "close": 13.88, "high": 14.18, "low": 13.7, "volume": 199053100, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 14, "close": 14.27, "high": 14.62, "low": 13.97, "volume": 312488500, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 14.38, "close": 14.19, "high": 14.56, "low": 14.03, "volume": 225283200, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 14.25, "close": 14.72, "high": 14.75, "low": 14.1, "volume": 229893300, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 14.72, "close": 14.55, "high": 14.87, "low": 14.44, "volume": 176843700, "ma5": 14.322, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 14.61, "close": 14.62, "high": 14.73, "low": 14.42, "volume": 134299800, "ma5": 14.470000000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 14.79, "close": 14.85, "high": 15.04, "low": 14.57, "volume": 195551700, "ma5": 14.585999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 14.84, "close": 15.1, "high": 15.36, "low": 14.73, "volume": 237723200, "ma5": 14.768, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 14.99, "close": 15.11, "high": 15.18, "low": 14.75, "volume": 180089800, "ma5": 14.846, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 15.05, "close": 14.48, "high": 15.1, "low": 14.23, "volume": 327946400, "ma5": 14.831999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 14.73, "close": 14.87, "high": 15, "low": 14.73, "volume": 220764300, "ma5": 14.882000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 15.01, "close": 14.97, "high": 15.11, "low": 14.82, "volume": 168269200, "ma5": 14.906, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 14.95, "close": 14.99, "high": 15.09, "low": 14.77, "volume": 144611500, "ma5": 14.884, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 15, "close": 14.95, "high": 15.09, "low": 14.84, "volume": 109108900, "ma5": 14.852, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 15.06, "close": 14.9, "high": 15.09, "low": 14.75, "volume": 128315200, "ma5": 14.936000000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 14.89, "close": 14.58, "high": 15.06, "low": 14.56, "volume": 180804300, "ma5": 14.878, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 14.71, "close": 14.72, "high": 14.82, "low": 14.51, "volume": 137656300, "ma5": 14.828, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 14.7, "close": 14.94, "high": 15.01, "low": 14.64, "volume": 154794300, "ma5": 14.818000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 15.29, "close": 15.17, "high": 15.43, "low": 15.01, "volume": 206140600, "ma5": 14.862, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 15.28, "close": 15.01, "high": 15.28, "low": 14.81, "volume": 200162700, "ma5": 14.884, "ma20": 14.743500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 15.05, "close": 15.32, "high": 15.36, "low": 14.86, "volume": 216552800, "ma5": 15.032, "ma20": 14.8155, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 15.51, "close": 15.57, "high": 15.76, "low": 15.44, "volume": 221206500, "ma5": 15.201999999999998, "ma20": 14.880499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 15.74, "close": 15.98, "high": 16.28, "low": 15.62, "volume": 292526200, "ma5": 15.41, "ma20": 14.970000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 15.73, "close": 15.68, "high": 15.82, "low": 15.57, "volume": 158201000, "ma5": 15.512, "ma20": 15.018, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 15.78, "close": 15.71, "high": 15.9, "low": 15.68, "volume": 127292200, "ma5": 15.652000000000001, "ma20": 15.075999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 15.85, "close": 15.86, "high": 16.04, "low": 15.71, "volume": 115527000, "ma5": 15.760000000000002, "ma20": 15.137999999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 15.41, "close": 15.2, "high": 15.41, "low": 15.11, "volume": 238544000, "ma5": 15.686000000000002, "ma20": 15.155499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 15.11, "close": 15.11, "high": 15.29, "low": 15.01, "volume": 144998300, "ma5": 15.512, "ma20": 15.156, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 15.21, "close": 15.05, "high": 15.31, "low": 14.99, "volume": 156681700, "ma5": 15.386, "ma20": 15.153, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 15.08, "close": 15.14, "high": 15.18, "low": 14.82, "volume": 130081900, "ma5": 15.272, "ma20": 15.185999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 15.18, "close": 14.89, "high": 15.26, "low": 14.83, "volume": 206161100, "ma5": 15.078, "ma20": 15.186999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 14.69, "close": 14.78, "high": 14.92, "low": 14.5, "volume": 173586000, "ma5": 14.994, "ma20": 15.177499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 14.76, "close": 14.48, "high": 14.83, "low": 14.45, "volume": 155863300, "ma5": 14.868, "ma20": 15.151999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 14.53, "close": 14.56, "high": 14.79, "low": 14.38, "volume": 157544100, "ma5": 14.770000000000001, "ma20": 15.132499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 14.57, "close": 14.45, "high": 14.57, "low": 14.31, "volume": 136307200, "ma5": 14.632000000000001, "ma20": 15.11, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 14.31, "close": 14.05, "high": 14.37, "low": 14.05, "volume": 179374600, "ma5": 14.463999999999999, "ma20": 15.083499999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 14.18, "close": 14.34, "high": 14.56, "low": 14.15, "volume": 146170000, "ma5": 14.376, "ma20": 15.064499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 14.39, "close": 14.63, "high": 14.76, "low": 14.3, "volume": 152935500, "ma5": 14.406, "ma20": 15.048999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 14.63, "close": 14.71, "high": 14.79, "low": 14.51, "volume": 123758200, "ma5": 14.436000000000002, "ma20": 15.025999999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 14.95, "close": 15, "high": 15.19, "low": 14.89, "volume": 178208200, "ma5": 14.546000000000001, "ma20": 15.025499999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 15.03, "close": 15.13, "high": 15.45, "low": 14.9, "volume": 193234100, "ma5": 14.762, "ma20": 15.016, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 15.2, "close": 15.35, "high": 15.39, "low": 15.01, "volume": 163158300, "ma5": 14.964000000000002, "ma20": 15.005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 14.98, "close": 15.18, "high": 15.18, "low": 14.8, "volume": 180000600, "ma5": 15.074000000000002, "ma20": 14.965, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 15.25, "close": 15.39, "high": 15.42, "low": 14.98, "volume": 162398200, "ma5": 15.210000000000003, "ma20": 14.9505, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 15.58, "close": 15.66, "high": 15.78, "low": 15.44, "volume": 209768200, "ma5": 15.341999999999999, "ma20": 14.947999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 16.09, "close": 16.18, "high": 16.33, "low": 15.88, "volume": 298981600, "ma5": 15.551999999999998, "ma20": 14.964000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 16.19, "close": 15.91, "high": 16.4, "low": 15.81, "volume": 236776300, "ma5": 15.664000000000001, "ma20": 14.999500000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 16.1, "close": 16.46, "high": 16.65, "low": 16.06, "volume": 255206000, "ma5": 15.919999999999998, "ma20": 15.066999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 16.48, "close": 16.75, "high": 16.75, "low": 16.39, "volume": 189285200, "ma5": 16.192, "ma20": 15.152000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 17, "close": 16.87, "high": 17.13, "low": 16.71, "volume": 232579000, "ma5": 16.434000000000005, "ma20": 15.238499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 16.7, "close": 16.27, "high": 16.76, "low": 16.1, "volume": 251475400, "ma5": 16.452, "ma20": 15.3075, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 16.36, "close": 16.75, "high": 17.05, "low": 16.18, "volume": 269625200, "ma5": 16.619999999999997, "ma20": 15.406, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 16.75, "close": 17.1, "high": 17.12, "low": 16.63, "volume": 226625100, "ma5": 16.748, "ma20": 15.537, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 17.4, "close": 16.9, "high": 17.66, "low": 16.8, "volume": 322922400, "ma5": 16.778000000000002, "ma20": 15.654000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 16.6, "close": 16.56, "high": 16.83, "low": 16.3, "volume": 225531400, "ma5": 16.716, "ma20": 15.7595, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 16.75, "close": 16.86, "high": 17.04, "low": 16.51, "volume": 186364400, "ma5": 16.834, "ma20": 15.900000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 16.77, "close": 16.82, "high": 17.01, "low": 16.68, "volume": 160677600, "ma5": 16.848000000000003, "ma20": 16.024, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 16.9, "close": 16.63, "high": 17.03, "low": 16.5, "volume": 153422700, "ma5": 16.753999999999998, "ma20": 16.124000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 16.46, "close": 16.2, "high": 16.55, "low": 16.14, "volume": 158099000, "ma5": 16.614, "ma20": 16.198500000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 16.05, "close": 15.81, "high": 16.18, "low": 15.57, "volume": 216426800, "ma5": 16.464000000000002, "ma20": 16.238999999999997, "ma60": 15.335999999999997, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 14.1, "close": 14.11, "high": 14.55, "low": 14.1, "volume": 488035900, "ma5": 15.914000000000001, "ma20": 16.188, "ma60": 15.339833333333331, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 14.24, "close": 14.65, "high": 14.65, "low": 13.91, "volume": 373360700, "ma5": 15.48, "ma20": 16.153, "ma60": 15.346166666666665, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 14.24, "close": 14.62, "high": 14.62, "low": 13.89, "volume": 446712700, "ma5": 15.078, "ma20": 16.125, "ma60": 15.353333333333332, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 15.25, "close": 15.45, "high": 15.55, "low": 15.07, "volume": 359139500, "ma5": 14.928, "ma20": 16.128, "ma60": 15.365499999999997, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 15.85, "close": 15.85, "high": 16.01, "low": 15.68, "volume": 271836800, "ma5": 14.935999999999998, "ma20": 16.1375, "ma60": 15.387166666666666, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 16.09, "close": 16.33, "high": 16.7, "low": 15.81, "volume": 333600600, "ma5": 15.38, "ma20": 16.145, "ma60": 15.415666666666663, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 16.34, "close": 16.35, "high": 16.4, "low": 15.98, "volume": 190553800, "ma5": 15.719999999999999, "ma20": 16.166999999999998, "ma60": 15.440666666666663, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 16.6, "close": 16.44, "high": 16.68, "low": 16.12, "volume": 207456500, "ma5": 16.084, "ma20": 16.166000000000004, "ma60": 15.463, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 16.83, "close": 16.52, "high": 17, "low": 16.36, "volume": 310531700, "ma5": 16.298, "ma20": 16.1545, "ma60": 15.486500000000001, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 16.35, "close": 16.32, "high": 16.47, "low": 16.05, "volume": 139917700, "ma5": 16.392000000000003, "ma20": 16.127, "ma60": 15.517166666666668, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 16.47, "close": 17.3, "high": 17.33, "low": 16.46, "volume": 317461100, "ma5": 16.586, "ma20": 16.1785, "ma60": 15.557666666666668, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 17.41, "close": 17.2, "high": 17.46, "low": 17.11, "volume": 253360300, "ma5": 16.756, "ma20": 16.201, "ma60": 15.594833333333336, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 16.75, "close": 16.49, "high": 16.98, "low": 16.43, "volume": 293150100, "ma5": 16.766, "ma20": 16.170499999999997, "ma60": 15.619833333333336, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 16.59, "close": 16.37, "high": 16.75, "low": 16.33, "volume": 114585300, "ma5": 16.736, "ma20": 16.144, "ma60": 15.643500000000005, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 16.5, "close": 16.35, "high": 16.67, "low": 16.28, "volume": 121525900, "ma5": 16.742, "ma20": 16.1335, "ma60": 15.66766666666667, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 16.2, "close": 16.36, "high": 16.44, "low": 16.07, "volume": 96878800, "ma5": 16.554, "ma20": 16.108500000000003, "ma60": 15.697333333333336, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 16.37, "close": 16.33, "high": 16.47, "low": 16.25, "volume": 74056300, "ma5": 16.38, "ma20": 16.084, "ma60": 15.72416666666667, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 16.25, "close": 16.16, "high": 16.28, "low": 16.06, "volume": 84994400, "ma5": 16.314, "ma20": 16.0605, "ma60": 15.744500000000004, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 16.45, "close": 16.46, "high": 16.54, "low": 16.3, "volume": 141363800, "ma5": 16.332, "ma20": 16.073500000000003, "ma60": 15.766000000000004, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 16.79, "close": 16.75, "high": 16.82, "low": 16.5, "volume": 172407900, "ma5": 16.412, "ma20": 16.1205, "ma60": 15.795000000000005, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 16.6, "close": 16.46, "high": 16.76, "low": 16.46, "volume": 112295300, "ma5": 16.432, "ma20": 16.238, "ma60": 15.814000000000005, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 16.38, "close": 16.35, "high": 16.48, "low": 16.28, "volume": 106486900, "ma5": 16.436, "ma20": 16.323, "ma60": 15.827000000000007, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 16.2, "close": 16.41, "high": 16.47, "low": 16.11, "volume": 122214000, "ma5": 16.486, "ma20": 16.4125, "ma60": 15.834166666666674, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 16.3, "close": 16.46, "high": 16.54, "low": 16.1, "volume": 116346900, "ma5": 16.486, "ma20": 16.463, "ma60": 15.847166666666674, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 16.46, "close": 16.6, "high": 16.61, "low": 16.44, "volume": 104341300, "ma5": 16.456, "ma20": 16.500500000000002, "ma60": 15.862000000000005, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 16.41, "close": 16.19, "high": 16.48, "low": 16.06, "volume": 139381300, "ma5": 16.402, "ma20": 16.4935, "ma60": 15.867500000000007, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 16.29, "close": 16.12, "high": 16.34, "low": 16.06, "volume": 95710000, "ma5": 16.356, "ma20": 16.482000000000003, "ma60": 15.882833333333341, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 16.13, "close": 16.12, "high": 16.26, "low": 15.98, "volume": 75758800, "ma5": 16.298000000000002, "ma20": 16.466, "ma60": 15.899666666666672, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 16.12, "close": 16.16, "high": 16.39, "low": 16.11, "volume": 102796200, "ma5": 16.238000000000003, "ma20": 16.448, "ma60": 15.918166666666675, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 16.39, "close": 17.19, "high": 17.21, "low": 16.38, "volume": 260461500, "ma5": 16.356, "ma20": 16.491500000000002, "ma60": 15.95233333333334, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 17.08, "close": 17.28, "high": 17.38, "low": 17.06, "volume": 133536100, "ma5": 16.574, "ma20": 16.490500000000004, "ma60": 15.992166666666673, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 17.24, "close": 17.29, "high": 17.4, "low": 17.14, "volume": 120687200, "ma5": 16.808, "ma20": 16.495, "ma60": 16.034000000000006, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 17.2, "close": 17.26, "high": 17.57, "low": 17.18, "volume": 112661400, "ma5": 17.036, "ma20": 16.5335, "ma60": 16.08033333333334, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 17.23, "close": 16.58, "high": 17.35, "low": 16.38, "volume": 172685600, "ma5": 17.119999999999997, "ma20": 16.544, "ma60": 16.114000000000008, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 16.5, "close": 16.68, "high": 16.8, "low": 16.4, "volume": 99196100, "ma5": 17.018, "ma20": 16.560499999999998, "ma60": 16.151166666666672, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 16.53, "close": 16.52, "high": 16.75, "low": 16.48, "volume": 90448000, "ma5": 16.866, "ma20": 16.568499999999997, "ma60": 16.192333333333337, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 16.64, "close": 16.43, "high": 16.77, "low": 16.36, "volume": 93355900, "ma5": 16.694, "ma20": 16.5735, "ma60": 16.22716666666667, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 16.77, "close": 16.76, "high": 16.98, "low": 16.66, "volume": 139522400, "ma5": 16.594, "ma20": 16.6035, "ma60": 16.262666666666668, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 16.76, "close": 16.79, "high": 17.02, "low": 16.71, "volume": 83166300, "ma5": 16.636000000000003, "ma20": 16.619999999999997, "ma60": 16.297333333333334, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 16.85, "close": 16.58, "high": 17, "low": 16.56, "volume": 89338700, "ma5": 16.616, "ma20": 16.6115, "ma60": 16.323666666666668, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 16.69, "close": 16.84, "high": 16.95, "low": 16.62, "volume": 133465000, "ma5": 16.68, "ma20": 16.630499999999998, "ma60": 16.35216666666667, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 16.67, "close": 16.67, "high": 16.84, "low": 16.33, "volume": 191491600, "ma5": 16.728, "ma20": 16.646500000000003, "ma60": 16.374166666666667, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 16.6, "close": 16.97, "high": 17.08, "low": 16.6, "volume": 150608300, "ma5": 16.77, "ma20": 16.674500000000002, "ma60": 16.404000000000003, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 16.97, "close": 17.36, "high": 17.41, "low": 16.93, "volume": 128368800, "ma5": 16.884, "ma20": 16.7195, "ma60": 16.436833333333336, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 17.42, "close": 18.16, "high": 18.19, "low": 17.33, "volume": 208563000, "ma5": 17.2, "ma20": 16.7975, "ma60": 16.4785, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 18.24, "close": 18.13, "high": 18.35, "low": 18.02, "volume": 187887400, "ma5": 17.458, "ma20": 16.8945, "ma60": 16.511000000000003, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 18.12, "close": 17.8, "high": 18.14, "low": 17.67, "volume": 133058300, "ma5": 17.683999999999997, "ma20": 16.978500000000004, "ma60": 16.5425, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 17.77, "close": 17.85, "high": 17.95, "low": 17.68, "volume": 84091700, "ma5": 17.859999999999996, "ma20": 17.065, "ma60": 16.56566666666667, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 17.84, "close": 17.76, "high": 17.96, "low": 17.56, "volume": 93199800, "ma5": 17.94, "ma20": 17.145, "ma60": 16.5825, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 17.73, "close": 17.35, "high": 17.76, "low": 17.35, "volume": 101642900, "ma5": 17.778000000000002, "ma20": 17.153, "ma60": 16.5905, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 17.41, "close": 17.39, "high": 17.59, "low": 17.32, "volume": 87653800, "ma5": 17.630000000000003, "ma20": 17.158499999999997, "ma60": 16.609166666666667, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 17.43, "close": 17.49, "high": 17.6, "low": 17.26, "volume": 98516900, "ma5": 17.567999999999998, "ma20": 17.1685, "ma60": 16.6215, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 17.41, "close": 17.52, "high": 17.93, "low": 17.38, "volume": 128702400, "ma5": 17.502, "ma20": 17.1815, "ma60": 16.6285, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 17.56, "close": 17.97, "high": 17.98, "low": 17.43, "volume": 122599800, "ma5": 17.544, "ma20": 17.250999999999998, "ma60": 16.646333333333335, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 17.88, "close": 17.96, "high": 18.2, "low": 17.7, "volume": 127312200, "ma5": 17.665999999999997, "ma20": 17.315, "ma60": 16.669666666666664, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 18.18, "close": 18.76, "high": 19.04, "low": 18.18, "volume": 239148200, "ma5": 17.94, "ma20": 17.426999999999996, "ma60": 16.70133333333333, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 18.76, "close": 18.48, "high": 18.81, "low": 18.38, "volume": 138727000, "ma5": 18.137999999999998, "ma20": 17.5295, "ma60": 16.729, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 18.67, "close": 18.88, "high": 18.9, "low": 18.36, "volume": 123933400, "ma5": 18.41, "ma20": 17.6355, "ma60": 16.7665, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 18.88, "close": 19.15, "high": 19.41, "low": 18.78, "volume": 170369600, "ma5": 18.645999999999997, "ma20": 17.753499999999995, "ma60": 16.815666666666665, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 19.35, "close": 19.27, "high": 19.47, "low": 19.06, "volume": 137380900, "ma5": 18.908, "ma20": 17.887999999999998, "ma60": 16.87333333333333, "ma120": 16.104666666666663, "ma250": null }, { "date": "2025-07-04", "open": 19.05, "close": 19.03, "high": 19.27, "low": 18.82, "volume": 135855600, "ma5": 18.962, "ma20": 17.997500000000002, "ma60": 16.955333333333336, "ma120": 16.14758333333333, "ma250": null }, { "date": "2025-07-07", "open": 18.94, "close": 18.78, "high": 19, "low": 18.69, "volume": 83467500, "ma5": 19.022, "ma20": 18.102999999999998, "ma60": 17.024166666666662, "ma120": 16.185166666666664, "ma250": null }, { "date": "2025-07-08", "open": 18.85, "close": 18.8, "high": 19.02, "low": 18.73, "volume": 97073400, "ma5": 19.006, "ma20": 18.194499999999998, "ma60": 17.093833333333333, "ma120": 16.22358333333333, "ma250": null }, { "date": "2025-07-09", "open": 18.87, "close": 17.88, "high": 18.87, "low": 17.85, "volume": 333834800, "ma5": 18.752, "ma20": 18.220499999999994, "ma60": 17.134333333333334, "ma120": 16.249916666666664, "ma250": null }, { "date": "2025-07-10", "open": 17.9, "close": 17.82, "high": 18.03, "low": 17.79, "volume": 189327300, "ma5": 18.462, "ma20": 18.2035, "ma60": 17.167166666666667, "ma120": 16.277166666666666, "ma250": null }, { "date": "2025-07-11", "open": 17.87, "close": 17.87, "high": 18.18, "low": 17.84, "volume": 218170400, "ma5": 18.23, "ma20": 18.190499999999997, "ma60": 17.192833333333333, "ma120": 16.304249999999996, "ma250": null }, { "date": "2025-07-14", "open": 18.25, "close": 18.06, "high": 18.32, "low": 17.99, "volume": 230591700, "ma5": 18.086000000000002, "ma20": 18.2035, "ma60": 17.221333333333334, "ma120": 16.330999999999996, "ma250": null }, { "date": "2025-07-15", "open": 18.04, "close": 18.1, "high": 18.13, "low": 17.8, "volume": 153148300, "ma5": 17.946000000000005, "ma20": 18.216, "ma60": 17.249, "ma120": 16.355999999999998, "ma250": null }, { "date": "2025-07-16", "open": 18.12, "close": 18.12, "high": 18.16, "low": 17.96, "volume": 92688400, "ma5": 17.994, "ma20": 18.234, "ma60": 17.275666666666666, "ma120": 16.38108333333333, "ma250": null }, { "date": "2025-07-17", "open": 18.11, "close": 18.05, "high": 18.17, "low": 17.96, "volume": 117455900, "ma5": 18.04, "ma20": 18.269000000000002, "ma60": 17.3045, "ma120": 16.410833333333333, "ma250": null }, { "date": "2025-07-18", "open": 18.17, "close": 18.45, "high": 18.68, "low": 18, "volume": 222955200, "ma5": 18.156, "ma20": 18.322000000000003, "ma60": 17.323666666666664, "ma120": 16.440666666666665, "ma250": null }, { "date": "2025-07-21", "open": 18.54, "close": 18.77, "high": 18.81, "low": 18.48, "volume": 173023000, "ma5": 18.298, "ma20": 18.386000000000003, "ma60": 17.349833333333333, "ma120": 16.47233333333333, "ma250": null }, { "date": "2025-07-22", "open": 18.9, "close": 19.23, "high": 19.36, "low": 18.79, "volume": 202579000, "ma5": 18.524, "ma20": 18.4715, "ma60": 17.395500000000002, "ma120": 16.507666666666665, "ma250": null }, { "date": "2025-07-23", "open": 19.41, "close": 19.19, "high": 19.46, "low": 19.09, "volume": 181222500, "ma5": 18.738, "ma20": 18.5325, "ma60": 17.4425, "ma120": 16.543, "ma250": null }, { "date": "2025-07-24", "open": 18.98, "close": 19.1, "high": 19.25, "low": 18.81, "volume": 161026900, "ma5": 18.948, "ma20": 18.5895, "ma60": 17.488333333333333, "ma120": 16.578, "ma250": null }, { "date": "2025-07-25", "open": 18.94, "close": 18.83, "high": 19.05, "low": 18.79, "volume": 125296500, "ma5": 19.023999999999997, "ma20": 18.593, "ma60": 17.5295, "ma120": 16.613416666666662, "ma250": null }, { "date": "2025-07-28", "open": 18.69, "close": 18.78, "high": 18.78, "low": 18.41, "volume": 143705100, "ma5": 19.026, "ma20": 18.607999999999997, "ma60": 17.570333333333334, "ma120": 16.64725, "ma250": null }, { "date": "2025-07-29", "open": 18.58, "close": 18.57, "high": 18.72, "low": 18.49, "volume": 129687000, "ma5": 18.894, "ma20": 18.592499999999998, "ma60": 17.610500000000002, "ma120": 16.6775, "ma250": null }, { "date": "2025-07-30", "open": 18.58, "close": 18.8, "high": 18.96, "low": 18.57, "volume": 154361800, "ma5": 18.816, "ma20": 18.575, "ma60": 17.6495, "ma120": 16.707749999999997, "ma250": null }, { "date": "2025-07-31", "open": 18.49, "close": 18.13, "high": 18.5, "low": 18.01, "volume": 208764300, "ma5": 18.622, "ma20": 18.518, "ma60": 17.672500000000003, "ma120": 16.733749999999997, "ma250": null }, { "date": "2025-08-01", "open": 18.08, "close": 18.24, "high": 18.41, "low": 18.03, "volume": 121999100, "ma5": 18.503999999999998, "ma20": 18.478500000000004, "ma60": 17.702166666666674, "ma120": 16.75808333333333, "ma250": null }, { "date": "2025-08-04", "open": 18.55, "close": 18.86, "high": 18.92, "low": 18.48, "volume": 173826000, "ma5": 18.52, "ma20": 18.482499999999998, "ma60": 17.744000000000003, "ma120": 16.7855, "ma250": null }, { "date": "2025-08-05", "open": 18.97, "close": 18.85, "high": 19, "low": 18.75, "volume": 113838700, "ma5": 18.576, "ma20": 18.485000000000003, "ma60": 17.784666666666666, "ma120": 16.809416666666667, "ma250": null }, { "date": "2025-08-06", "open": 18.79, "close": 19.14, "high": 19.23, "low": 18.76, "volume": 142803200, "ma5": 18.644, "ma20": 18.548000000000002, "ma60": 17.829333333333334, "ma120": 16.83825, "ma250": null }, { "date": "2025-08-07", "open": 19.14, "close": 19.28, "high": 19.34, "low": 18.94, "volume": 131718200, "ma5": 18.874000000000002, "ma20": 18.621, "ma60": 17.874000000000002, "ma120": 16.868, "ma250": null }, { "date": "2025-08-08", "open": 19.34, "close": 19.52, "high": 19.68, "low": 19.28, "volume": 127651000, "ma5": 19.13, "ma20": 18.703500000000002, "ma60": 17.929500000000004, "ma120": 16.8985, "ma250": null }, { "date": "2025-08-11", "open": 19.49, "close": 19.23, "high": 19.49, "low": 19.17, "volume": 140992000, "ma5": 19.204, "ma20": 18.762, "ma60": 17.981333333333335, "ma120": 16.93208333333333, "ma250": null }, { "date": "2025-08-12", "open": 19.2, "close": 19.28, "high": 19.54, "low": 19.12, "volume": 117353400, "ma5": 19.29, "ma20": 18.820999999999998, "ma60": 18.034, "ma120": 16.96683333333333, "ma250": null }, { "date": "2025-08-13", "open": 19.43, "close": 20, "high": 20.15, "low": 19.38, "volume": 185834100, "ma5": 19.462, "ma20": 18.915, "ma60": 18.098000000000003, "ma120": 17.008083333333335, "ma250": null }, { "date": "2025-08-14", "open": 20.01, "close": 20.15, "high": 20.51, "low": 19.95, "volume": 138815200, "ma5": 19.636000000000003, "ma20": 19.02, "ma60": 18.147333333333332, "ma120": 17.049833333333332, "ma250": null }, { "date": "2025-08-15", "open": 19.92, "close": 20.27, "high": 20.54, "low": 19.85, "volume": 170980500, "ma5": 19.785999999999998, "ma20": 19.110999999999997, "ma60": 18.197166666666668, "ma120": 17.09466666666667, "ma250": null }, { "date": "2025-08-18", "open": 20.28, "close": 19.78, "high": 20.35, "low": 19.78, "volume": 261095300, "ma5": 19.896, "ma20": 19.1615, "ma60": 18.238666666666667, "ma120": 17.136333333333333, "ma250": null }, { "date": "2025-08-19", "open": 19.79, "close": 19.31, "high": 20.12, "low": 19.26, "volume": 235250100, "ma5": 19.902, "ma20": 19.1655, "ma60": 18.27283333333333, "ma120": 17.17658333333333, "ma250": null }, { "date": "2025-08-20", "open": 19.31, "close": 19.54, "high": 19.55, "low": 19.17, "volume": 168298600, "ma5": 19.810000000000002, "ma20": 19.183, "ma60": 18.322166666666664, "ma120": 17.21808333333333, "ma250": null }, { "date": "2025-08-21", "open": 19.69, "close": 19.58, "high": 19.78, "low": 19.49, "volume": 128648600, "ma5": 19.696, "ma20": 19.206999999999997, "ma60": 18.3705, "ma120": 17.26083333333333, "ma250": null }, { "date": "2025-08-22", "open": 19.63, "close": 19.64, "high": 19.74, "low": 19.43, "volume": 148995500, "ma5": 19.57, "ma20": 19.2475, "ma60": 18.4225, "ma120": 17.30741666666666, "ma250": null }, { "date": "2025-08-25", "open": 20.03, "close": 21.19, "high": 21.23, "low": 20.03, "volume": 306330000, "ma5": 19.851999999999997, "ma20": 19.368000000000002, "ma60": 18.50183333333333, "ma120": 17.3645, "ma250": null }, { "date": "2025-08-26", "open": 21.17, "close": 21.37, "high": 21.53, "low": 20.94, "volume": 184883100, "ma5": 20.264000000000003, "ma20": 19.508000000000003, "ma60": 18.578666666666663, "ma120": 17.420666666666662, "ma250": null }, { "date": "2025-08-27", "open": 21.47, "close": 21.51, "high": 22.28, "low": 21.3, "volume": 238891000, "ma5": 20.658, "ma20": 19.6435, "ma60": 18.65733333333333, "ma120": 17.47733333333333, "ma250": null }, { "date": "2025-08-28", "open": 21.52, "close": 21.5, "high": 21.87, "low": 21.19, "volume": 173370500, "ma5": 21.042, "ma20": 19.812, "ma60": 18.73933333333333, "ma120": 17.531499999999998, "ma250": null }, { "date": "2025-08-29", "open": 21.8, "close": 22.06, "high": 22.46, "low": 21.68, "volume": 250412800, "ma5": 21.526000000000003, "ma20": 20.003, "ma60": 18.82633333333333, "ma120": 17.589249999999996, "ma250": null }, { "date": "2025-09-01", "open": 22.88, "close": 23.36, "high": 23.63, "low": 22.39, "volume": 376321800, "ma5": 21.96, "ma20": 20.228, "ma60": 18.93783333333333, "ma120": 17.656, "ma250": null }, { "date": "2025-09-02", "open": 23.75, "close": 23.39, "high": 24.06, "low": 22.96, "volume": 343891400, "ma5": 22.364, "ma20": 20.455, "ma60": 19.04483333333333, "ma120": 17.724416666666663, "ma250": null }, { "date": "2025-09-03", "open": 24.08, "close": 23.92, "high": 24.49, "low": 23.37, "volume": 307190800, "ma5": 22.846, "ma20": 20.694, "ma60": 19.154166666666665, "ma120": 17.795499999999997, "ma250": null }, { "date": "2025-09-04", "open": 23.78, "close": 22.85, "high": 24.16, "low": 22.37, "volume": 387755300, "ma5": 23.116000000000003, "ma20": 20.872500000000002, "ma60": 19.23233333333333, "ma120": 17.855416666666663, "ma250": null }, { "date": "2025-09-05", "open": 22.77, "close": 24.25, "high": 24.39, "low": 22.77, "volume": 345232200, "ma5": 23.554000000000002, "ma20": 21.109, "ma60": 19.334333333333333, "ma120": 17.92266666666666, "ma250": null }, { "date": "2025-09-08", "open": 24.68, "close": 23.62, "high": 24.78, "low": 23.4, "volume": 317257900, "ma5": 23.606, "ma20": 21.328500000000002, "ma60": 19.43133333333333, "ma120": 17.986916666666662, "ma250": null }, { "date": "2025-09-09", "open": 23.97, "close": 24.17, "high": 24.83, "low": 23.73, "volume": 353351600, "ma5": 23.762000000000004, "ma20": 21.573, "ma60": 19.536666666666665, "ma120": 18.051166666666663, "ma250": null }, { "date": "2025-09-10", "open": 23.53, "close": 24.16, "high": 24.24, "low": 23.49, "volume": 224391300, "ma5": 23.81, "ma20": 21.781000000000002, "ma60": 19.64333333333333, "ma120": 18.11291666666666, "ma250": null }, { "date": "2025-09-11", "open": 24.23, "close": 24.69, "high": 24.72, "low": 24.06, "volume": 250428500, "ma5": 24.178, "ma20": 22.008000000000003, "ma60": 19.765666666666664, "ma120": 18.17808333333333, "ma250": null }, { "date": "2025-09-12", "open": 24.98, "close": 24.63, "high": 25.33, "low": 24.41, "volume": 326266900, "ma5": 24.253999999999998, "ma20": 22.226000000000003, "ma60": 19.886333333333333, "ma120": 18.247749999999993, "ma250": null }, { "date": "2025-09-15", "open": 24.52, "close": 24.48, "high": 25.08, "low": 24.28, "volume": 240898200, "ma5": 24.426, "ma20": 22.461000000000006, "ma60": 20.002833333333335, "ma120": 18.31216666666666, "ma250": null }, { "date": "2025-09-16", "open": 25.08, "close": 24.3, "high": 25.13, "low": 23.87, "volume": 312802900, "ma5": 24.452, "ma20": 22.710500000000003, "ma60": 20.115833333333335, "ma120": 18.37216666666666, "ma250": null }, { "date": "2025-09-17", "open": 24.1, "close": 24.05, "high": 24.27, "low": 23.73, "volume": 209215000, "ma5": 24.43, "ma20": 22.936000000000003, "ma60": 20.217166666666667, "ma120": 18.431749999999997, "ma250": null }, { "date": "2025-09-18", "open": 23.66, "close": 23.4, "high": 24.02, "low": 23.09, "volume": 263192200, "ma5": 24.171999999999997, "ma20": 23.127000000000002, "ma60": 20.307833333333335, "ma120": 18.488749999999996, "ma250": null }, { "date": "2025-09-19", "open": 23.4, "close": 24, "high": 24.13, "low": 23.4, "volume": 202176300, "ma5": 24.046, "ma20": 23.345000000000002, "ma60": 20.395166666666668, "ma120": 18.54825, "ma250": null }, { "date": "2025-09-22", "open": 24.48, "close": 24.35, "high": 24.54, "low": 23.83, "volume": 194423300, "ma5": 24.02, "ma20": 23.503000000000004, "ma60": 20.493, "ma120": 18.610999999999997, "ma250": null }, { "date": "2025-09-23", "open": 24.58, "close": 24.8, "high": 25.36, "low": 24.23, "volume": 276108200, "ma5": 24.12, "ma20": 23.674500000000002, "ma60": 20.59166666666666, "ma120": 18.67908333333333, "ma250": null }, { "date": "2025-09-24", "open": 24.8, "close": 24.91, "high": 24.91, "low": 24.47, "volume": 168002800, "ma5": 24.291999999999998, "ma20": 23.844500000000004, "ma60": 20.68766666666666, "ma120": 18.751666666666665, "ma250": null }, { "date": "2025-09-25", "open": 25.88, "close": 26.25, "high": 26.62, "low": 25.67, "volume": 395322700, "ma5": 24.862000000000002, "ma20": 24.082000000000004, "ma60": 20.803999999999995, "ma120": 18.83866666666666, "ma250": null }, { "date": "2025-09-26", "open": 26.08, "close": 26.38, "high": 27.34, "low": 25.89, "volume": 282057200, "ma5": 25.338, "ma20": 24.298000000000002, "ma60": 20.926499999999997, "ma120": 18.940916666666666, "ma250": null }, { "date": "2025-09-29", "open": 26.68, "close": 27.75, "high": 27.84, "low": 26.51, "volume": 399794000, "ma5": 26.018, "ma20": 24.517500000000002, "ma60": 21.076, "ma120": 19.05008333333333, "ma250": null }, { "date": "2025-09-30", "open": 28.77, "close": 28.64, "high": 29.08, "low": 27.94, "volume": 385888300, "ma5": 26.786, "ma20": 24.78, "ma60": 21.240000000000002, "ma120": 19.166916666666662, "ma250": null }, { "date": "2025-10-09", "open": 30.42, "close": 31.58, "high": 31.58, "low": 29.97, "volume": 509343400, "ma5": 28.119999999999997, "ma20": 25.163000000000004, "ma60": 21.46833333333333, "ma120": 19.30133333333333, "ma250": null }, { "date": "2025-10-10", "open": 30.7, "close": 30.07, "high": 31.2, "low": 29.55, "volume": 466020600, "ma5": 28.883999999999997, "ma20": 25.524, "ma60": 21.672499999999996, "ma120": 19.419833333333326, "ma250": null }, { "date": "2025-10-13", "open": 29.25, "close": 30.5, "high": 30.85, "low": 29.08, "volume": 417573000, "ma5": 29.708, "ma20": 25.8365, "ma60": 21.882999999999996, "ma120": 19.537916666666664, "ma250": null }, { "date": "2025-10-14", "open": 31.6, "close": 28.7, "high": 31.85, "low": 28.35, "volume": 539236100, "ma5": 29.897999999999996, "ma20": 26.090500000000002, "ma60": 22.060333333333332, "ma120": 19.640833333333326, "ma250": null }, { "date": "2025-10-15", "open": 29.16, "close": 30.18, "high": 30.4, "low": 28.58, "volume": 365641100, "ma5": 30.206, "ma20": 26.391, "ma60": 22.261666666666667, "ma120": 19.75533333333333, "ma250": null }, { "date": "2025-10-16", "open": 30.19, "close": 29.67, "high": 30.57, "low": 29.26, "volume": 289901000, "ma5": 29.824, "ma20": 26.666499999999996, "ma60": 22.45416666666667, "ma120": 19.864916666666662, "ma250": null }, { "date": "2025-10-17", "open": 30.32, "close": 29.37, "high": 30.5, "low": 29.23, "volume": 304443700, "ma5": 29.683999999999997, "ma20": 26.9005, "ma60": 22.642833333333332, "ma120": 19.97366666666666, "ma250": null }, { "date": "2025-10-20", "open": 28.6, "close": 28.95, "high": 29.49, "low": 28.2, "volume": 297341000, "ma5": 29.374000000000002, "ma20": 27.116499999999995, "ma60": 22.817833333333333, "ma120": 20.07074999999999, "ma250": null }, { "date": "2025-10-21", "open": 29.6, "close": 29.25, "high": 29.98, "low": 29.01, "volume": 261648600, "ma5": 29.484, "ma20": 27.355, "ma60": 22.9925, "ma120": 20.17116666666666, "ma250": null }, { "date": "2025-10-22", "open": 27.39, "close": 28.65, "high": 28.8, "low": 27.39, "volume": 315355500, "ma5": 29.178000000000004, "ma20": 27.572499999999998, "ma60": 23.1495, "ma120": 20.272499999999994, "ma250": null }, { "date": "2025-10-23", "open": 28.23, "close": 28.9, "high": 29.13, "low": 27.76, "volume": 246528300, "ma5": 29.024, "ma20": 27.814999999999998, "ma60": 23.311333333333334, "ma120": 20.37691666666666, "ma250": null }, { "date": "2025-10-24", "open": 29.25, "close": 29.23, "high": 29.5, "low": 28.96, "volume": 186969800, "ma5": 28.996, "ma20": 28.1065, "ma60": 23.480166666666666, "ma120": 20.484249999999996, "ma250": null }, { "date": "2025-10-27", "open": 29.32, "close": 30.2, "high": 30.5, "low": 29.32, "volume": 290246600, "ma5": 29.246, "ma20": 28.416499999999996, "ma60": 23.669666666666668, "ma120": 20.599583333333328, "ma250": null }, { "date": "2025-10-28", "open": 29.7, "close": 29.04, "high": 29.99, "low": 29.01, "volume": 264245200, "ma5": 29.204, "ma20": 28.651, "ma60": 23.840666666666667, "ma120": 20.705499999999994, "ma250": null }, { "date": "2025-10-29", "open": 29.25, "close": 30.16, "high": 30.25, "low": 29.21, "volume": 211651000, "ma5": 29.506, "ma20": 28.918999999999993, "ma60": 24.033833333333337, "ma120": 20.82216666666666, "ma250": null }, { "date": "2025-10-30", "open": 29.98, "close": 30.31, "high": 30.8, "low": 29.82, "volume": 276672300, "ma5": 29.788, "ma20": 29.188999999999993, "ma60": 24.22566666666667, "ma120": 20.937583333333333, "ma250": null }, { "date": "2025-10-31", "open": 30.31, "close": 29.7, "high": 30.49, "low": 29.65, "volume": 174923100, "ma5": 29.881999999999998, "ma20": 29.361499999999996, "ma60": 24.418500000000005, "ma120": 21.045499999999997, "ma250": null }, { "date": "2025-11-03", "open": 29.31, "close": 29.2, "high": 29.53, "low": 28.07, "volume": 236191300, "ma5": 29.682, "ma20": 29.502500000000005, "ma60": 24.601166666666675, "ma120": 21.15166666666666, "ma250": null }, { "date": "2025-11-04", "open": 28.7, "close": 27.98, "high": 28.98, "low": 27.8, "volume": 268031700, "ma5": 29.47, "ma20": 29.514000000000003, "ma60": 24.753166666666672, "ma120": 21.248583333333325, "ma250": null }, { "date": "2025-11-05", "open": 27.12, "close": 28.21, "high": 28.45, "low": 27.02, "volume": 215461400, "ma5": 29.080000000000002, "ma20": 29.4925, "ma60": 24.909166666666675, "ma120": 21.34691666666666, "ma250": null }, { "date": "2025-11-06", "open": 28.21, "close": 28.9, "high": 29, "low": 28.12, "volume": 178969800, "ma5": 28.798000000000002, "ma20": 29.3585, "ma60": 25.071833333333345, "ma120": 21.450583333333327, "ma250": null }, { "date": "2025-11-07", "open": 28.89, "close": 29.37, "high": 29.45, "low": 28.82, "volume": 149756700, "ma5": 28.732, "ma20": 29.323500000000003, "ma60": 25.240000000000006, "ma120": 21.556999999999995, "ma250": null }, { "date": "2025-11-10", "open": 30, "close": 29.37, "high": 30.15, "low": 29.08, "volume": 188511200, "ma5": 28.766000000000002, "ma20": 29.267000000000003, "ma60": 25.404166666666672, "ma120": 21.66683333333333, "ma250": null }, { "date": "2025-11-11", "open": 29.77, "close": 28.82, "high": 29.88, "low": 28.7, "volume": 166437700, "ma5": 28.934000000000005, "ma20": 29.273000000000003, "ma60": 25.564000000000004, "ma120": 21.772666666666662, "ma250": null }, { "date": "2025-11-12", "open": 28.82, "close": 28.69, "high": 29.26, "low": 28.35, "volume": 136428800, "ma5": 29.03, "ma20": 29.198500000000003, "ma60": 25.72083333333334, "ma120": 21.87741666666666, "ma250": null }, { "date": "2025-11-13", "open": 29, "close": 29.92, "high": 30.32, "low": 28.91, "volume": 280933600, "ma5": 29.234, "ma20": 29.211000000000002, "ma60": 25.88616666666667, "ma120": 21.99208333333333, "ma250": null }, { "date": "2025-11-14", "open": 29.3, "close": 29.22, "high": 29.63, "low": 29.02, "volume": 166166800, "ma5": 29.203999999999997, "ma20": 29.2035, "ma60": 26.037333333333336, "ma120": 22.09233333333333, "ma250": null }, { "date": "2025-11-17", "open": 28.93, "close": 28.18, "high": 29.12, "low": 28.06, "volume": 215994400, "ma5": 28.966, "ma20": 29.165, "ma60": 26.169166666666673, "ma120": 22.18316666666666, "ma250": null }, { "date": "2025-11-18", "open": 27.9, "close": 27.59, "high": 28.15, "low": 27.41, "volume": 173339800, "ma5": 28.72, "ma20": 29.082, "ma60": 26.29933333333334, "ma120": 22.268999999999995, "ma250": null }, { "date": "2025-11-19", "open": 27.94, "close": 28.54, "high": 28.75, "low": 27.9, "volume": 192184500, "ma5": 28.689999999999998, "ma20": 29.076499999999992, "ma60": 26.45316666666667, "ma120": 22.362999999999996, "ma250": null }, { "date": "2025-11-20", "open": 28.6, "close": 28.17, "high": 28.88, "low": 28.1, "volume": 133141800, "ma5": 28.339999999999996, "ma20": 29.039999999999992, "ma60": 26.597, "ma120": 22.45958333333333, "ma250": null }, { "date": "2025-11-21", "open": 27.67, "close": 27.34, "high": 28.06, "low": 27.2, "volume": 188729200, "ma5": 27.964, "ma20": 28.9455, "ma60": 26.726333333333336, "ma120": 22.548416666666665, "ma250": null }, { "date": "2025-11-24", "open": 27.64, "close": 27.2, "high": 27.7, "low": 26.83, "volume": 170834300, "ma5": 27.768, "ma20": 28.795500000000004, "ma60": 26.852333333333334, "ma120": 22.63741666666666, "ma250": null }, { "date": "2025-11-25", "open": 27.67, "close": 27.71, "high": 28.08, "low": 27.61, "volume": 147447600, "ma5": 27.792, "ma20": 28.729000000000006, "ma60": 26.961000000000006, "ma120": 22.731416666666664, "ma250": null }, { "date": "2025-11-26", "open": 27.86, "close": 27.63, "high": 27.97, "low": 27.55, "volume": 159012600, "ma5": 27.610000000000003, "ma20": 28.602500000000003, "ma60": 27.06533333333334, "ma120": 22.821999999999996, "ma250": null }, { "date": "2025-11-27", "open": 28, "close": 27.8, "high": 28.4, "low": 27.7, "volume": 163629700, "ma5": 27.536, "ma20": 28.476999999999997, "ma60": 27.17016666666667, "ma120": 22.913749999999997, "ma250": null }, { "date": "2025-11-28", "open": 27.99, "close": 27.78, "high": 28.29, "low": 27.6, "volume": 197543500, "ma5": 27.624000000000002, "ma20": 28.380999999999993, "ma60": 27.274833333333337, "ma120": 23.007083333333338, "ma250": null }, { "date": "2025-12-01", "open": 28.7, "close": 29.26, "high": 29.87, "low": 28.6, "volume": 360053000, "ma5": 28.036, "ma20": 28.383999999999997, "ma60": 27.394833333333334, "ma120": 23.110583333333338, "ma250": null }, { "date": "2025-12-02", "open": 29.1, "close": 28.94, "high": 29.18, "low": 28.65, "volume": 154872500, "ma5": 28.282000000000004, "ma20": 28.432, "ma60": 27.487833333333338, "ma120": 23.21283333333334, "ma250": null }, { "date": "2025-12-03", "open": 29.05, "close": 29.17, "high": 29.46, "low": 28.92, "volume": 191128700, "ma5": 28.589999999999996, "ma20": 28.48, "ma60": 27.58416666666667, "ma120": 23.314500000000006, "ma250": null }, { "date": "2025-12-04", "open": 30.04, "close": 29.89, "high": 30.58, "low": 29.73, "volume": 272859600, "ma5": 29.008000000000003, "ma20": 28.529500000000002, "ma60": 27.68366666666667, "ma120": 23.418916666666675, "ma250": null }, { "date": "2025-12-05", "open": 29.79, "close": 30.52, "high": 30.69, "low": 29.67, "volume": 233471100, "ma5": 29.556, "ma20": 28.586999999999996, "ma60": 27.811500000000006, "ma120": 23.521916666666677, "ma250": null }, { "date": "2025-12-08", "open": 30.6, "close": 30.7, "high": 30.8, "low": 30.14, "volume": 206802400, "ma5": 29.844, "ma20": 28.653499999999998, "ma60": 27.919000000000004, "ma120": 23.626666666666672, "ma250": null }, { "date": "2025-12-09", "open": 30.38, "close": 29.6, "high": 30.43, "low": 29.38, "volume": 199092600, "ma5": 29.976, "ma20": 28.692500000000003, "ma60": 28.018666666666668, "ma120": 23.72500000000001, "ma250": null }, { "date": "2025-12-10", "open": 29.8, "close": 29.95, "high": 30.05, "low": 29.4, "volume": 117020900, "ma5": 30.131999999999998, "ma20": 28.755500000000005, "ma60": 28.115000000000002, "ma120": 23.825833333333335, "ma250": null }, { "date": "2025-12-11", "open": 30.4, "close": 30.16, "high": 31.15, "low": 29.95, "volume": 240772500, "ma5": 30.186, "ma20": 28.767499999999995, "ma60": 28.215000000000007, "ma120": 23.92916666666667, "ma250": null }, { "date": "2025-12-12", "open": 30.87, "close": 30.9, "high": 31, "low": 30.55, "volume": 221174300, "ma5": 30.262, "ma20": 28.851499999999998, "ma60": 28.31850000000001, "ma120": 24.042083333333338, "ma250": null }, { "date": "2025-12-15", "open": 30.46, "close": 30.61, "high": 31.08, "low": 30.26, "volume": 169135200, "ma5": 30.243999999999993, "ma20": 28.973000000000003, "ma60": 28.41816666666667, "ma120": 24.152250000000006, "ma250": null }, { "date": "2025-12-16", "open": 30.22, "close": 29.52, "high": 30.42, "low": 29.32, "volume": 158390300, "ma5": 30.227999999999998, "ma20": 29.069499999999998, "ma60": 28.502166666666675, "ma120": 24.252500000000005, "ma250": null }, { "date": "2025-12-17", "open": 29.75, "close": 30.07, "high": 30.39, "low": 29.6, "volume": 176971100, "ma5": 30.252, "ma20": 29.145999999999997, "ma60": 28.59833333333334, "ma120": 24.35708333333334, "ma250": null }, { "date": "2025-12-18", "open": 30.03, "close": 30.17, "high": 30.55, "low": 29.85, "volume": 138009300, "ma5": 30.253999999999998, "ma20": 29.246, "ma60": 28.70033333333334, "ma120": 24.45875000000001, "ma250": null }, { "date": "2025-12-19", "open": 30.04, "close": 30.32, "high": 30.58, "low": 29.61, "volume": 165672900, "ma5": 30.137999999999998, "ma20": 29.395, "ma60": 28.815666666666672, "ma120": 24.56175000000001, "ma250": null }, { "date": "2025-12-22", "open": 30.89, "close": 31.73, "high": 31.98, "low": 30.84, "volume": 244513200, "ma5": 30.362000000000002, "ma20": 29.621500000000005, "ma60": 28.944500000000005, "ma120": 24.669833333333347, "ma250": null }, { "date": "2025-12-23", "open": 32.26, "close": 31.29, "high": 32.3, "low": 31.1, "volume": 270289400, "ma5": 30.716, "ma20": 29.800500000000007, "ma60": 29.06016666666667, "ma120": 24.776583333333345, "ma250": null }, { "date": "2025-12-24", "open": 31.74, "close": 31.51, "high": 31.85, "low": 31.19, "volume": 192710700, "ma5": 31.003999999999998, "ma20": 29.994499999999995, "ma60": 29.172000000000004, "ma120": 24.881833333333343, "ma250": null }, { "date": "2025-12-25", "open": 31.19, "close": 31.23, "high": 31.34, "low": 31.03, "volume": 127456700, "ma5": 31.216, "ma20": 30.166000000000004, "ma60": 29.27733333333334, "ma120": 24.98250000000001, "ma250": null }, { "date": "2025-12-26", "open": 31.8, "close": 32.73, "high": 32.97, "low": 31.75, "volume": 286198900, "ma5": 31.698, "ma20": 30.4135, "ma60": 29.38533333333334, "ma120": 25.094666666666676, "ma250": null }, { "date": "2025-12-29", "open": 33.36, "close": 31.85, "high": 33.5, "low": 31.78, "volume": 357554000, "ma5": 31.721999999999998, "ma20": 30.543000000000006, "ma60": 29.476500000000005, "ma120": 25.201500000000006, "ma250": null }, { "date": "2025-12-30", "open": 30.75, "close": 32.62, "high": 32.68, "low": 30.73, "volume": 243802400, "ma5": 31.988, "ma20": 30.727000000000004, "ma60": 29.55766666666667, "ma120": 25.316833333333342, "ma250": null }, { "date": "2025-12-31", "open": 32.68, "close": 33.67, "high": 34.56, "low": 32.59, "volume": 341188200, "ma5": 32.42, "ma20": 30.951999999999998, "ma60": 29.641500000000004, "ma120": 25.440750000000012, "ma250": null }, { "date": "2026-01-05", "open": 34.5, "close": 34.6, "high": 34.84, "low": 33.47, "volume": 310393500, "ma5": 33.094, "ma20": 31.187500000000007, "ma60": 29.69183333333333, "ma120": 25.58008333333334, "ma250": null }, { "date": "2026-01-06", "open": 35.2, "close": 36.8, "high": 36.9, "low": 35.15, "volume": 356727200, "ma5": 33.908, "ma20": 31.5015, "ma60": 29.804, "ma120": 25.738250000000008, "ma250": null }, { "date": "2026-01-07", "open": 36.8, "close": 35.92, "high": 36.9, "low": 35.58, "volume": 357303600, "ma5": 34.722, "ma20": 31.7625, "ma60": 29.894333333333336, "ma120": 25.888666666666676, "ma250": null }, { "date": "2026-01-08", "open": 35.4, "close": 35.5, "high": 36.21, "low": 34.99, "volume": 241558500, "ma5": 35.298, "ma20": 32.0575, "ma60": 30.00766666666667, "ma120": 26.03400000000001, "ma250": null }, { "date": "2026-01-09", "open": 35.2, "close": 36.42, "high": 36.87, "low": 35.18, "volume": 280579000, "ma5": 35.848, "ma20": 32.381, "ma60": 30.111666666666665, "ma120": 26.186666666666678, "ma250": null }, { "date": "2026-01-12", "open": 37.42, "close": 36.46, "high": 37.58, "low": 36.23, "volume": 296496400, "ma5": 36.22, "ma20": 32.696000000000005, "ma60": 30.224833333333333, "ma120": 26.33950000000001, "ma250": null }, { "date": "2026-01-13", "open": 36.6, "close": 37.44, "high": 38.1, "low": 36.5, "volume": 310778200, "ma5": 36.348, "ma20": 33.023, "ma60": 30.35933333333333, "ma120": 26.501083333333344, "ma250": 21.180799999999994 }, { "date": "2026-01-14", "open": 37.81, "close": 37.7, "high": 39.05, "low": 37.56, "volume": 425650200, "ma5": 36.70399999999999, "ma20": 33.37750000000001, "ma60": 30.505166666666664, "ma120": 26.661500000000007, "ma250": 21.276079999999993 }, { "date": "2026-01-15", "open": 37.46, "close": 37.45, "high": 38.64, "low": 36.9, "volume": 386081800, "ma5": 37.093999999999994, "ma20": 33.774000000000015, "ma60": 30.641833333333334, "ma120": 26.817166666666672, "ma250": 21.368799999999997 }, { "date": "2026-01-16", "open": 37.52, "close": 36.67, "high": 38.31, "low": 36.26, "volume": 394777800, "ma5": 37.144000000000005, "ma20": 34.104, "ma60": 30.7755, "ma120": 26.96250000000001, "ma250": 21.458719999999992 }, { "date": "2026-01-19", "open": 36.82, "close": 36.46, "high": 36.98, "low": 35.7, "volume": 253275200, "ma5": 37.144, "ma20": 34.41850000000001, "ma60": 30.9015, "ma120": 27.106416666666675, "ma250": 21.545679999999994 }, { "date": "2026-01-20", "open": 36.46, "close": 36.51, "high": 36.97, "low": 35.41, "volume": 307457100, "ma5": 36.958, "ma20": 34.728, "ma60": 31.022833333333335, "ma120": 27.25150000000001, "ma250": 21.633519999999994 }, { "date": "2026-01-21", "open": 36.96, "close": 37.33, "high": 37.68, "low": 36.56, "volume": 389167300, "ma5": 36.884, "ma20": 35.008, "ma60": 31.14166666666667, "ma120": 27.405666666666676, "ma250": 21.724359999999994 }, { "date": "2026-01-22", "open": 36.7, "close": 36.86, "high": 37.08, "low": 36.28, "volume": 273949900, "ma5": 36.766, "ma20": 35.286500000000004, "ma60": 31.272000000000002, "ma120": 27.556333333333342, "ma250": 21.81239999999999 }, { "date": "2026-01-23", "open": 37.59, "close": 36.76, "high": 37.7, "low": 36.55, "volume": 386296300, "ma5": 36.784, "ma20": 35.549, "ma60": 31.382, "ma120": 27.707916666666677, "ma250": 21.899039999999992 }, { "date": "2026-01-26", "open": 37.94, "close": 38.7, "high": 39.68, "low": 37.93, "volume": 663514400, "ma5": 37.232000000000006, "ma20": 35.9225, "ma60": 31.521833333333333, "ma120": 27.873750000000012, "ma250": 21.993399999999994 }, { "date": "2026-01-27", "open": 39.43, "close": 39.81, "high": 41.88, "low": 38.88, "volume": 728498200, "ma5": 37.891999999999996, "ma20": 36.27650000000001, "ma60": 31.69033333333333, "ma120": 28.054416666666675, "ma250": 22.09472 }, { "date": "2026-01-28", "open": 40.6, "close": 41.5, "high": 41.78, "low": 39.8, "volume": 652283300, "ma5": 38.726, "ma20": 36.759, "ma60": 31.895333333333333, "ma120": 28.248250000000006, "ma250": 22.20124 }, { "date": "2026-01-29", "open": 42.99, "close": 42.65, "high": 44.14, "low": 40.51, "volume": 772867200, "ma5": 39.884, "ma20": 37.26049999999999, "ma60": 32.139833333333335, "ma120": 28.446500000000007, "ma250": 22.311959999999996 }, { "date": "2026-01-30", "open": 40.4, "close": 39.34, "high": 41.56, "low": 38.32, "volume": 670344100, "ma5": 40.4, "ma20": 37.544000000000004, "ma60": 32.32533333333334, "ma120": 28.61725000000001, "ma250": 22.409359999999992 }, { "date": "2026-02-02", "open": 36.07, "close": 35.81, "high": 37.93, "low": 35.47, "volume": 714043600, "ma5": 39.822, "ma20": 37.604499999999994, "ma60": 32.4405, "ma120": 28.756166666666676, "ma250": 22.492799999999995 }, { "date": "2026-02-03", "open": 37.04, "close": 38.01, "high": 38.15, "low": 36.28, "volume": 476610300, "ma5": 39.462, "ma20": 37.665, "ma60": 32.5845, "ma120": 28.91225000000001, "ma250": 22.58524 }, { "date": "2026-02-04", "open": 38.7, "close": 38.36, "high": 39.19, "low": 37.88, "volume": 326736600, "ma5": 38.834, "ma20": 37.78699999999999, "ma60": 32.73433333333333, "ma120": 29.069250000000014, "ma250": 22.680359999999997 }, { "date": "2026-02-05", "open": 37.33, "close": 36.65, "high": 37.7, "low": 35.77, "volume": 358373100, "ma5": 37.634, "ma20": 37.8445, "ma60": 32.86483333333334, "ma120": 29.214416666666683, "ma250": 22.768079999999994 }, { "date": "2026-02-06", "open": 34.75, "close": 36.39, "high": 37.02, "low": 34.7, "volume": 327774800, "ma5": 37.044, "ma20": 37.843, "ma60": 32.993166666666674, "ma120": 29.357000000000014, "ma250": 22.853879999999997 }, { "date": "2026-02-09", "open": 37.69, "close": 37.83, "high": 38.08, "low": 37.23, "volume": 263947600, "ma5": 37.448, "ma20": 37.911500000000004, "ma60": 33.125, "ma120": 29.505583333333348, "ma250": 22.944519999999997 }, { "date": "2026-02-10", "open": 38.18, "close": 38.01, "high": 38.6, "low": 37.72, "volume": 199657100, "ma5": 37.44799999999999, "ma20": 37.94, "ma60": 33.2715, "ma120": 29.654416666666684, "ma250": 23.036519999999996 }, { "date": "2026-02-11", "open": 37.8, "close": 38.68, "high": 38.99, "low": 37.77, "volume": 222867400, "ma5": 37.512, "ma20": 37.989, "ma60": 33.44650000000001, "ma120": 29.80783333333335, "ma250": 23.12996 }, { "date": "2026-02-12", "open": 38.77, "close": 38.95, "high": 39.63, "low": 38.69, "volume": 235575900, "ma5": 37.972, "ma20": 38.06399999999999, "ma60": 33.63583333333334, "ma120": 29.967583333333348, "ma250": 23.22348 }, { "date": "2026-02-13", "open": 37.46, "close": 36.98, "high": 38.24, "low": 36.89, "volume": 338033400, "ma5": 38.09, "ma20": 38.0795, "ma60": 33.776500000000006, "ma120": 30.11483333333335, "ma250": 23.307479999999998 }, { "date": "2026-02-24", "open": 38.69, "close": 38.52, "high": 38.85, "low": 38.18, "volume": 246746000, "ma5": 38.228, "ma20": 38.182500000000005, "ma60": 33.949, "ma120": 30.273000000000014, "ma250": 23.398839999999996 }, { "date": "2026-02-25", "open": 38.6, "close": 38.83, "high": 39.46, "low": 38.06, "volume": 289709500, "ma5": 38.391999999999996, "ma20": 38.2985, "ma60": 34.140499999999996, "ma120": 30.43341666666668, "ma250": 23.491319999999995 }, { "date": "2026-02-26", "open": 39.09, "close": 38.57, "high": 39.16, "low": 38.14, "volume": 199066400, "ma5": 38.370000000000005, "ma20": 38.3605, "ma60": 34.330000000000005, "ma120": 30.591166666666684, "ma250": 23.582159999999995 }, { "date": "2026-02-27", "open": 38.4, "close": 38.75, "high": 39.25, "low": 38.21, "volume": 242060200, "ma5": 38.33, "ma20": 38.455000000000005, "ma60": 34.514, "ma120": 30.737500000000015, "ma250": 23.676359999999995 }, { "date": "2026-03-02", "open": 39.6, "close": 39.97, "high": 40.1, "low": 38.3, "volume": 477513400, "ma5": 38.928, "ma20": 38.615500000000004, "ma60": 34.71966666666666, "ma120": 30.89250000000001, "ma250": 23.775799999999993 }, { "date": "2026-03-03", "open": 39.55, "close": 38.06, "high": 39.55, "low": 37.86, "volume": 414093800, "ma5": 38.836, "ma20": 38.5835, "ma60": 34.89066666666666, "ma120": 31.030416666666675, "ma250": 23.867839999999998 }, { "date": "2026-03-04", "open": 36.9, "close": 37.16, "high": 38.09, "low": 36.68, "volume": 312570200, "ma5": 38.501999999999995, "ma20": 38.45100000000001, "ma60": 35.047, "ma120": 31.160916666666672, "ma250": 23.955919999999995 }, { "date": "2026-03-05", "open": 37.66, "close": 36.87, "high": 37.68, "low": 36.4, "volume": 260659900, "ma5": 38.162, "ma20": 38.219500000000004, "ma60": 35.17383333333333, "ma120": 31.28433333333334, "ma250": 24.043839999999996 }, { "date": "2026-03-06", "open": 36.21, "close": 36.3, "high": 36.68, "low": 35.44, "volume": 253947000, "ma5": 37.672000000000004, "ma20": 37.902, "ma60": 35.2965, "ma120": 31.392166666666675, "ma250": 24.129919999999995 }, { "date": "2026-03-09", "open": 35.13, "close": 35.6, "high": 35.87, "low": 34.06, "volume": 390629000, "ma5": 36.797999999999995, "ma20": 37.71499999999999, "ma60": 35.403666666666666, "ma120": 31.49391666666667, "ma250": 24.214399999999994 }, { "date": "2026-03-10", "open": 36.18, "close": 36.33, "high": 36.74, "low": 36, "volume": 201312400, "ma5": 36.452, "ma20": 37.741, "ma60": 35.510999999999996, "ma120": 31.59733333333334, "ma250": 24.301479999999994 }, { "date": "2026-03-11", "open": 36.7, "close": 36.44, "high": 36.84, "low": 36.24, "volume": 148131300, "ma5": 36.30799999999999, "ma20": 37.6625, "ma60": 35.60966666666666, "ma120": 31.710583333333336, "ma250": 24.389439999999993 }, { "date": "2026-03-12", "open": 35.99, "close": 35.95, "high": 36.36, "low": 35.55, "volume": 189113000, "ma5": 36.124, "ma20": 37.54200000000001, "ma60": 35.69716666666666, "ma120": 31.808083333333336, "ma250": 24.477039999999995 }, { "date": "2026-03-13", "open": 35.4, "close": 34.97, "high": 36.14, "low": 34.8, "volume": 247120500, "ma5": 35.858, "ma20": 37.458000000000006, "ma60": 35.786666666666655, "ma120": 31.902666666666665, "ma250": 24.559559999999998 }, { "date": "2026-03-16", "open": 34.24, "close": 33.95, "high": 34.37, "low": 32.8, "volume": 420731300, "ma5": 35.528, "ma20": 37.33600000000001, "ma60": 35.853333333333325, "ma120": 31.984166666666663, "ma250": 24.636839999999996 }, { "date": "2026-03-17", "open": 33.93, "close": 34.1, "high": 34.75, "low": 33.87, "volume": 225377600, "ma5": 35.082, "ma20": 37.1495, "ma60": 35.91899999999999, "ma120": 32.067, "ma250": 24.714399999999998 }, { "date": "2026-03-18", "open": 33.94, "close": 34.12, "high": 34.2, "low": 33.55, "volume": 199024800, "ma5": 34.618, "ma20": 36.955000000000005, "ma60": 35.97266666666666, "ma120": 32.145583333333335, "ma250": 24.790879999999998 }, { "date": "2026-03-19", "open": 32.45, "close": 31.52, "high": 33.1, "low": 31.32, "volume": 527935400, "ma5": 33.732000000000006, "ma20": 36.597000000000016, "ma60": 35.987833333333334, "ma120": 32.202999999999996, "ma250": 24.85644 }, { "date": "2026-03-20", "open": 31.4, "close": 30.85, "high": 32.05, "low": 30.63, "volume": 385034300, "ma5": 32.908, "ma20": 36.19200000000001, "ma60": 36.01, "ma120": 32.25608333333333, "ma250": 24.91844 }, { "date": "2026-03-23", "open": 29.41, "close": 29.78, "high": 30.54, "low": 29, "volume": 493304300, "ma5": 32.074, "ma20": 35.83200000000001, "ma60": 36.00516666666667, "ma120": 32.30175, "ma250": 24.976839999999996 }, { "date": "2026-03-24", "open": 30.45, "close": 31.4, "high": 31.58, "low": 30.11, "volume": 457264500, "ma5": 31.534000000000002, "ma20": 35.476, "ma60": 36.025666666666666, "ma120": 32.363, "ma250": 25.040879999999998 }, { "date": "2026-03-25", "open": 32.7, "close": 32.44, "high": 33.18, "low": 32.29, "volume": 410615200, "ma5": 31.198, "ma20": 35.156499999999994, "ma60": 36.06100000000001, "ma120": 32.43833333333333, "ma250": 25.107999999999997 }, { "date": "2026-03-26", "open": 32.3, "close": 31.29, "high": 32.44, "low": 31.03, "volume": 305047300, "ma5": 31.151999999999997, "ma20": 34.7925, "ma60": 36.053666666666665, "ma120": 32.49908333333333, "ma250": 25.168439999999997 }, { "date": "2026-03-27", "open": 30.7, "close": 31.67, "high": 31.92, "low": 30.7, "volume": 228246700, "ma5": 31.315999999999995, "ma20": 34.43849999999999, "ma60": 36.05999999999999, "ma120": 32.56008333333333, "ma250": 25.23148 }, { "date": "2026-03-30", "open": 31.4, "close": 31.98, "high": 32, "low": 31.08, "volume": 236901000, "ma5": 31.756, "ma20": 34.038999999999994, "ma60": 36.067833333333326, "ma120": 32.61991666666666, "ma250": 25.29356 }, { "date": "2026-03-31", "open": 32.18, "close": 31.92, "high": 32.7, "low": 31.8, "volume": 253105900, "ma5": 31.860000000000003, "ma20": 33.73199999999999, "ma60": 36.07933333333333, "ma120": 32.67833333333333, "ma250": 25.354239999999997 }, { "date": "2026-04-01", "open": 33.06, "close": 33.35, "high": 33.78, "low": 32.82, "volume": 323703100, "ma5": 32.042, "ma20": 33.5415, "ma60": 36.08966666666666, "ma120": 32.7375, "ma250": 25.42016 }, { "date": "2026-04-02", "open": 33.19, "close": 32.32, "high": 33.19, "low": 31.9, "volume": 258942600, "ma5": 32.248000000000005, "ma20": 33.31400000000001, "ma60": 36.0975, "ma120": 32.787, "ma250": 25.484359999999995 }, { "date": "2026-04-03", "open": 32.45, "close": 32.11, "high": 32.53, "low": 32.02, "volume": 141999100, "ma5": 32.336, "ma20": 33.1045, "ma60": 36.08899999999999, "ma120": 32.82333333333334, "ma250": 25.545799999999996 }, { "date": "2026-04-07", "open": 32, "close": 31.61, "high": 32.3, "low": 31.53, "volume": 150649800, "ma5": 32.262, "ma20": 32.90500000000001, "ma60": 36.05466666666667, "ma120": 32.848083333333335, "ma250": 25.603839999999998 }, { "date": "2026-04-08", "open": 33.2, "close": 33.82, "high": 33.96, "low": 33.2, "volume": 407954100, "ma5": 32.641999999999996, "ma20": 32.77950000000001, "ma60": 36.041666666666664, "ma120": 32.86675, "ma250": 25.671519999999997 }, { "date": "2026-04-09", "open": 33.19, "close": 33.1, "high": 33.39, "low": 32.94, "volume": 220659000, "ma5": 32.592, "ma20": 32.61250000000001, "ma60": 35.98, "ma120": 32.892, "ma250": 25.737679999999997 }, { "date": "2026-04-10", "open": 33.43, "close": 32.95, "high": 33.78, "low": 32.9, "volume": 237571000, "ma5": 32.717999999999996, "ma20": 32.46250000000001, "ma60": 35.93049999999999, "ma120": 32.912416666666665, "ma250": 25.802039999999998 }, { "date": "2026-04-13", "open": 32.58, "close": 32.86, "high": 33, "low": 32.51, "volume": 176532100, "ma5": 32.86800000000001, "ma20": 32.35700000000001, "ma60": 35.886499999999984, "ma120": 32.94708333333334, "ma250": 25.866199999999996 }, { "date": "2026-04-14", "open": 33.69, "close": 34, "high": 34.15, "low": 33.55, "volume": 298845700, "ma5": 33.346000000000004, "ma20": 32.35950000000001, "ma60": 35.84616666666666, "ma120": 32.97891666666667, "ma250": 25.935679999999998 }, { "date": "2026-04-15", "open": 34.95, "close": 34.11, "high": 35.2, "low": 34.01, "volume": 299179200, "ma5": 33.40400000000001, "ma20": 32.36000000000001, "ma60": 35.806999999999995, "ma120": 33.01591666666667, "ma250": 26.007319999999996 }, { "date": "2026-04-16", "open": 34.2, "close": 34.5, "high": 34.59, "low": 34.2, "volume": 200941200, "ma5": 33.684000000000005, "ma20": 32.379000000000005, "ma60": 35.75799999999999, "ma120": 33.05866666666667, "ma250": 26.08207999999999 }, { "date": "2026-04-17", "open": 34.2, "close": 33.93, "high": 34.3, "low": 33.7, "volume": 215582800, "ma5": 33.88, "ma20": 32.4995, "ma60": 35.69516666666665, "ma120": 33.10016666666667, "ma250": 26.161359999999995 }, { "date": "2026-04-20", "open": 34.06, "close": 34.02, "high": 34.49, "low": 33.9, "volume": 225640300, "ma5": 34.112, "ma20": 32.658, "ma60": 35.637999999999984, "ma120": 33.139916666666664, "ma250": 26.238839999999996 }, { "date": "2026-04-21", "open": 34.18, "close": 34.86, "high": 34.88, "low": 33.7, "volume": 311979100, "ma5": 34.284000000000006, "ma20": 32.912, "ma60": 35.607833333333325, "ma120": 33.19166666666666, "ma250": 26.319799999999994 }, { "date": "2026-04-22", "open": 34.87, "close": 34.73, "high": 35.06, "low": 34.44, "volume": 372392000, "ma5": 34.408, "ma20": 33.0785, "ma60": 35.57899999999999, "ma120": 33.240249999999996, "ma250": 26.39691999999999 }, { "date": "2026-04-23", "open": 34.76, "close": 33.6, "high": 34.76, "low": 33.34, "volume": 356644900, "ma5": 34.227999999999994, "ma20": 33.1365, "ma60": 35.53049999999998, "ma120": 33.276666666666664, "ma250": 26.467919999999992 }, { "date": "2026-04-24", "open": 33.22, "close": 33.51, "high": 33.62, "low": 32.73, "volume": 257793400, "ma5": 34.14399999999999, "ma20": 33.24750000000001, "ma60": 35.46683333333332, "ma120": 33.30425, "ma250": 26.53663999999999 }, { "date": "2026-04-27", "open": 33.2, "close": 32.76, "high": 33.45, "low": 32.68, "volume": 231088500, "ma5": 33.891999999999996, "ma20": 33.30200000000001, "ma60": 35.3985, "ma120": 33.33525, "ma250": 26.602279999999993 }, { "date": "2026-04-28", "open": 32.53, "close": 32.15, "high": 32.66, "low": 32.08, "volume": 207009200, "ma5": 33.35, "ma20": 33.310500000000005, "ma60": 35.321666666666665, "ma120": 33.35183333333334, "ma250": 26.66511999999999 }, { "date": "2026-04-29", "open": 31.75, "close": 33.34, "high": 33.4, "low": 31.71, "volume": 303499500, "ma5": 33.072, "ma20": 33.3815, "ma60": 35.23233333333333, "ma120": 33.37708333333334, "ma250": 26.732399999999995 }, { "date": "2026-04-30", "open": 32.9, "close": 32.5, "high": 33.22, "low": 32.28, "volume": 240389900, "ma5": 32.852, "ma20": 33.339000000000006, "ma60": 35.110499999999995, "ma120": 33.400416666666665, "ma250": 26.797119999999996 }, { "date": "2026-05-06", "open": 32.7, "close": 33.41, "high": 33.58, "low": 32.41, "volume": 399072000, "ma5": 32.832, "ma20": 33.3935, "ma60": 34.97566666666665, "ma120": 33.435500000000005, "ma250": 26.86155999999999 }, { "date": "2026-05-07", "open": 34.04, "close": 33.66, "high": 34.37, "low": 33.32, "volume": 336041400, "ma5": 33.012, "ma20": 33.471000000000004, "ma60": 34.82583333333332, "ma120": 33.48283333333333, "ma250": 26.927399999999995 }, { "date": "2026-05-08", "open": 33.22, "close": 34, "high": 34.2, "low": 33.04, "volume": 301248200, "ma5": 33.382, "ma20": 33.5905, "ma60": 34.73683333333333, "ma120": 33.531083333333335, "ma250": 26.99743999999999 }, { "date": "2026-05-11", "open": 33.75, "close": 33.47, "high": 33.92, "low": 33.05, "volume": 303709700, "ma5": 33.408, "ma20": 33.573, "ma60": 34.69783333333332, "ma120": 33.56916666666666, "ma250": 27.065839999999994 }, { "date": "2026-05-12", "open": 34.16, "close": 33.78, "high": 34.53, "low": 33.7, "volume": 416946000, "ma5": 33.664, "ma20": 33.607, "ma60": 34.62733333333333, "ma120": 33.605916666666666, "ma250": 27.135559999999995 }, { "date": "2026-05-13", "open": 34.3, "close": 33.86, "high": 34.45, "low": 33.65, "volume": 322480300, "ma5": 33.754, "ma20": 33.652499999999996, "ma60": 34.55233333333333, "ma120": 33.64333333333334, "ma250": 27.205559999999995 }, { "date": "2026-05-14", "open": 33.69, "close": 32.72, "high": 33.96, "low": 32.7, "volume": 276948100, "ma5": 33.566, "ma20": 33.6455, "ma60": 34.48683333333333, "ma120": 33.67583333333333, "ma250": 27.271119999999996 }, { "date": "2026-05-15", "open": 32.19, "close": 31.04, "high": 32.2, "low": 30.7, "volume": 448282200, "ma5": 32.974, "ma20": 33.497499999999995, "ma60": 34.39766666666666, "ma120": 33.69541666666667, "ma250": 27.330639999999995 }, { "date": "2026-05-18", "open": 30.1, "close": 30.5, "high": 30.57, "low": 29.91, "volume": 288798700, "ma5": 32.38, "ma20": 33.31699999999999, "ma60": 34.27549999999999, "ma120": 33.70025, "ma250": 27.3868 }, { "date": "2026-05-19", "open": 30.5, "close": 30.36, "high": 30.59, "low": 29.84, "volume": 180860100, "ma5": 31.696000000000005, "ma20": 33.11, "ma60": 34.14799999999999, "ma120": 33.70975, "ma250": 27.441239999999997 }, { "date": "2026-05-20", "open": 29.73, "close": 29.59, "high": 29.84, "low": 29.12, "volume": 314489700, "ma5": 30.841999999999995, "ma20": 32.893, "ma60": 33.99649999999999, "ma120": 33.721500000000006, "ma250": 27.493759999999998 }, { "date": "2026-05-21", "open": 30.11, "close": 29.19, "high": 30.45, "low": 29.13, "volume": 295615500, "ma5": 30.136000000000003, "ma20": 32.651500000000006, "ma60": 33.833833333333324, "ma120": 33.734833333333334, "ma250": 27.54511999999999 }, { "date": "2026-05-22", "open": 29.36, "close": 30.16, "high": 30.34, "low": 29.08, "volume": 268103900, "ma5": 29.96, "ma20": 32.4165, "ma60": 33.72016666666666, "ma120": 33.748333333333335, "ma250": 27.600119999999993 }, { "date": "2026-05-25", "open": 30.84, "close": 30.55, "high": 31.2, "low": 30.29, "volume": 284046200, "ma5": 29.97, "ma20": 32.207499999999996, "ma60": 33.587333333333326, "ma120": 33.768166666666666, "ma250": 27.65647999999999 }, { "date": "2026-05-26", "open": 30.36, "close": 32.1, "high": 32.18, "low": 30.22, "volume": 443721600, "ma5": 30.318, "ma20": 32.1325, "ma60": 33.47516666666666, "ma120": 33.807833333333335, "ma250": 27.718479999999996 }, { "date": "2026-05-27", "open": 31.78, "close": 30.82, "high": 32.09, "low": 30.73, "volume": 261696600, "ma5": 30.564, "ma20": 31.998, "ma60": 33.34599999999999, "ma120": 33.838, "ma250": 27.776999999999997 }, { "date": "2026-05-28", "open": 30.2, "close": 29.91, "high": 30.4, "low": 29.28, "volume": 310990900, "ma5": 30.708, "ma20": 31.8555, "ma60": 33.19866666666666, "ma120": 33.85633333333333, "ma250": 27.83215999999999 }, { "date": "2026-05-29", "open": 30.52, "close": 29.64, "high": 30.58, "low": 29.38, "volume": 261025000, "ma5": 30.603999999999996, "ma20": 31.73, "ma60": 33.0265, "ma120": 33.873083333333334, "ma250": 27.886239999999994 }, { "date": "2026-06-01", "open": 29.42, "close": 29.39, "high": 29.9, "low": 29.32, "volume": 175162200, "ma5": 30.372000000000003, "ma20": 31.5325, "ma60": 32.882, "ma120": 33.88633333333333, "ma250": 27.93916 }, { "date": "2026-06-02", "open": 29.56, "close": 30.78, "high": 30.94, "low": 29.32, "volume": 333321400, "ma5": 30.108000000000004, "ma20": 31.446499999999997, "ma60": 32.775666666666666, "ma120": 33.91133333333333, "ma250": 27.993519999999997 }, { "date": "2026-06-03", "open": 30.21, "close": 30.47, "high": 31.02, "low": 30.15, "volume": 252980300, "ma5": 30.038, "ma20": 31.299500000000002, "ma60": 32.669000000000004, "ma120": 33.921416666666666, "ma250": 28.04628 }, { "date": "2026-06-04", "open": 30.1, "close": 29.54, "high": 30.15, "low": 29.42, "volume": 206216600, "ma5": 29.964, "ma20": 31.0935, "ma60": 32.556333333333335, "ma120": 33.92641666666667, "ma250": 28.09528 }, { "date": "2026-06-05", "open": 29.5, "close": 28.83, "high": 30.05, "low": 28.73, "volume": 271621300, "ma5": 29.802, "ma20": 30.835, "ma60": 32.4435, "ma120": 33.92358333333333, "ma250": 28.14156 }, { "date": "2026-06-08", "open": 27.48, "close": 27.25, "high": 27.93, "low": 26.78, "volume": 377532000, "ma5": 29.374000000000002, "ma20": 30.524, "ma60": 32.29216666666667, "ma120": 33.901583333333335, "ma250": 28.18424 }, { "date": "2026-06-09", "open": 27.34, "close": 27.67, "high": 27.73, "low": 26.8, "volume": 251316100, "ma5": 28.752, "ma20": 30.2185, "ma60": 32.14600000000001, "ma120": 33.877833333333335, "ma250": 28.2282 }, { "date": "2026-06-10", "open": 26.8, "close": 26.9, "high": 27.2, "low": 26.4, "volume": 304408800, "ma5": 28.038, "ma20": 29.8705, "ma60": 31.99516666666667, "ma120": 33.84616666666667, "ma250": 28.269719999999996 }, { "date": "2026-06-11", "open": 26.4, "close": 26.53, "high": 26.89, "low": 26, "volume": 323143100, "ma5": 27.436, "ma20": 29.560999999999996, "ma60": 31.854500000000005, "ma120": 33.82058333333334, "ma250": 28.310119999999998 }, { "date": "2026-06-12", "open": 27.29, "close": 28.29, "high": 28.96, "low": 27.01, "volume": 509853900, "ma5": 27.327999999999996, "ma20": 29.4235, "ma60": 31.760166666666674, "ma120": 33.80675, "ma250": 28.356239999999993 }, { "date": "2026-06-15", "open": 29.74, "close": 30.51, "high": 30.55, "low": 29.6, "volume": 571475600, "ma5": 27.979999999999997, "ma20": 29.424, "ma60": 31.700333333333337, "ma120": 33.80966666666667, "ma250": 28.411119999999997 }, { "date": "2026-06-16", "open": 30.2, "close": 29.49, "high": 30.3, "low": 29.4, "volume": 292271500, "ma5": 28.344, "ma20": 29.3805, "ma60": 31.623166666666666, "ma120": 33.79791666666667, "ma250": 28.46276 }, { "date": "2026-06-17", "open": 29.7, "close": 29.63, "high": 30.15, "low": 29.32, "volume": 222981700, "ma5": 28.889999999999997, "ma20": 29.382500000000004, "ma60": 31.591666666666665, "ma120": 33.78975000000001, "ma250": 28.51392 }, { "date": "2026-06-18", "open": 29.16, "close": 28.89, "high": 30.18, "low": 28.48, "volume": 362067500, "ma5": 29.362000000000002, "ma20": 29.367499999999996, "ma60": 31.559, "ma120": 33.78450000000001, "ma250": 28.5628 }, { "date": "2026-06-22", "open": 28.45, "close": 29.64, "high": 29.7, "low": 27.75, "volume": 391847600, "ma5": 29.631999999999998, "ma20": 29.341500000000003, "ma60": 31.55666666666667, "ma120": 33.78091666666668, "ma250": 28.61348 }, { "date": "2026-06-23", "open": 29.15, "close": 26.95, "high": 29.2, "low": 26.84, "volume": 494740200, "ma5": 28.919999999999998, "ma20": 29.161500000000007, "ma60": 31.482500000000005, "ma120": 33.75408333333334, "ma250": 28.65184 }, { "date": "2026-06-24", "open": 26.61, "close": 26.85, "high": 27.17, "low": 26.53, "volume": 284609600, "ma5": 28.392000000000003, "ma20": 28.899000000000008, "ma60": 31.389333333333337, "ma120": 33.725166666666674, "ma250": 28.686600000000002 }, { "date": "2026-06-25", "open": 25.71, "close": 25.12, "high": 25.96, "low": 24.93, "volume": 576070000, "ma5": 27.490000000000002, "ma20": 28.613999999999997, "ma60": 31.286500000000004, "ma120": 33.67008333333334, "ma250": 28.714560000000002 }, { "date": "2026-06-26", "open": 25.48, "close": 24.68, "high": 25.48, "low": 24.44, "volume": 352820800, "ma5": 26.648000000000003, "ma20": 28.3525, "ma60": 31.170000000000005, "ma120": 33.614999999999995, "ma250": 28.742080000000005 }, { "date": "2026-06-29", "open": 24.93, "close": 25.37, "high": 25.54, "low": 24.56, "volume": 323292700, "ma5": 25.794, "ma20": 28.139, "ma60": 31.059833333333337, "ma120": 33.563833333333335, "ma250": 28.772160000000003 }, { "date": "2026-06-30", "open": 24.63, "close": 24.72, "high": 24.84, "low": 24.28, "volume": 310705700, "ma5": 25.348000000000003, "ma20": 27.9055, "ma60": 30.939833333333336, "ma120": 33.50958333333333, "ma250": 28.800000000000004 }, { "date": "2026-07-01", "open": 24.43, "close": 24.69, "high": 25.13, "low": 24, "volume": 338908400, "ma5": 24.916, "ma20": 27.601, "ma60": 30.795500000000008, "ma120": 33.44258333333333, "ma250": 28.82936 }, { "date": "2026-07-02", "open": 25.19, "close": 25.88, "high": 26.54, "low": 25.1, "volume": 506741700, "ma5": 25.067999999999998, "ma20": 27.371500000000005, "ma60": 30.688166666666675, "ma120": 33.392833333333336, "ma250": 28.86332 }, { "date": "2026-07-03", "open": 27.08, "close": 27.4, "high": 27.88, "low": 26.99, "volume": 538652000, "ma5": 25.612000000000002, "ma20": 27.264500000000005, "ma60": 30.609666666666676, "ma120": 33.34933333333333, "ma250": 28.902960000000004 }, { "date": "2026-07-06", "open": 27.22, "close": 27.86, "high": 28.77, "low": 27.2, "volume": 370091300, "ma5": 26.110000000000003, "ma20": 27.216, "ma60": 30.547166666666673, "ma120": 33.300916666666666, "ma250": 28.94432 }, { "date": "2026-07-07", "open": 27.38, "close": 27.2, "high": 27.69, "low": 27.01, "volume": 223542200, "ma5": 26.606, "ma20": 27.2135, "ma60": 30.436833333333347, "ma120": 33.23925, "ma250": 28.981240000000003 }, { "date": "2026-07-08", "open": 26.7, "close": 26.94, "high": 27.61, "low": 26.38, "volume": 196981800, "ma5": 27.056, "ma20": 27.177000000000003, "ma60": 30.33416666666668, "ma120": 33.157083333333325, "ma250": 29.01716 }, { "date": "2026-07-09", "open": 26.4, "close": 27.2, "high": 27.28, "low": 26.13, "volume": 251499700, "ma5": 27.32, "ma20": 27.192, "ma60": 30.238333333333344, "ma120": 33.08441666666666, "ma250": 29.05092 }, { "date": "2026-07-10", "open": 27.58, "close": 27.3, "high": 28.03, "low": 26.66, "volume": 265710000, "ma5": 27.3, "ma20": 27.230499999999996, "ma60": 30.145666666666674, "ma120": 33.01608333333333, "ma250": 29.0862 }, { "date": "2026-07-13", "open": 26.81, "close": 26.94, "high": 27.21, "low": 26.32, "volume": 213023800, "ma5": 27.116000000000003, "ma20": 27.163, "ma60": 30.02800000000001, "ma120": 32.93708333333333, "ma250": 29.11844 }, { "date": "2026-07-14", "open": 26.46, "close": 28.64, "high": 28.87, "low": 26.33, "volume": 380320500, "ma5": 27.403999999999996, "ma20": 27.069499999999998, "ma60": 29.936833333333343, "ma120": 32.87191666666666, "ma250": 29.156399999999998 }, { "date": "2026-07-15", "open": 28.64, "close": 28.41, "high": 28.92, "low": 28.14, "volume": 268349100, "ma5": 27.698, "ma20": 27.015499999999996, "ma60": 29.83533333333334, "ma120": 32.79666666666665, "ma250": 29.192959999999996 }, { "date": "2026-07-16", "open": 28.4, "close": 28.83, "high": 29.17, "low": 28.37, "volume": 265439000, "ma5": 28.024, "ma20": 26.9755, "ma60": 29.750333333333344, "ma120": 32.72274999999999, "ma250": 29.232159999999997 }, { "date": "2026-07-17", "open": 28.23, "close": 27.94, "high": 28.4, "low": 27.5, "volume": 290416900, "ma5": 28.151999999999997, "ma20": 26.928000000000004, "ma60": 29.64900000000001, "ma120": 32.64349999999999, "ma250": 29.268799999999995 }, { "date": "2026-07-20", "open": 27.94, "close": 28.93, "high": 29.03, "low": 27.87, "volume": 275768300, "ma5": 28.55, "ma20": 26.892499999999995, "ma60": 29.550166666666676, "ma120": 32.578999999999986, "ma250": 29.309319999999996 }, { "date": "2026-07-21", "open": 29.53, "close": 29.79, "high": 29.91, "low": 28.71, "volume": 342667000, "ma5": 28.779999999999994, "ma20": 27.034499999999998, "ma60": 29.467833333333342, "ma120": 32.523416666666655, "ma250": 29.356959999999994 }, { "date": "2026-07-22", "open": 30.39, "close": 31.78, "high": 32.37, "low": 30.39, "volume": 526165800, "ma5": 29.453999999999997, "ma20": 27.281, "ma60": 29.437500000000007, "ma120": 32.48399999999999, "ma250": 29.412799999999997 }, { "date": "2026-07-23", "open": 32.1, "close": 32.64, "high": 33.26, "low": 31.5, "volume": 439447600, "ma5": 30.215999999999998, "ma20": 27.657, "ma60": 29.42300000000001, "ma120": 32.44491666666666, "ma250": 29.47188 }, { "date": "2026-07-24", "open": 31.32, "close": 31.09, "high": 31.67, "low": 30.55, "volume": 401039300, "ma5": 30.845999999999997, "ma20": 27.977500000000003, "ma60": 29.395166666666675, "ma120": 32.396833333333326, "ma250": 29.523999999999997 }, { "date": "2026-07-27", "open": 32.03, "close": 31.35, "high": 32.03, "low": 30.71, "volume": 231658900, "ma5": 31.330000000000002, "ma20": 28.276500000000006, "ma60": 29.38183333333334, "ma120": 32.35174999999999, "ma250": 29.577 }, { "date": "2026-07-28", "open": 30.78, "close": 31.27, "high": 31.38, "low": 30.61, "volume": 187063000, "ma5": 31.626000000000005, "ma20": 28.603999999999996, "ma60": 29.347333333333335, "ma120": 32.28983333333332, "ma250": 29.629600000000003 }, { "date": "2026-07-29", "open": 31.52, "close": 31.73, "high": 31.87, "low": 30.76, "volume": 215616300, "ma5": 31.616000000000003, "ma20": 28.956, "ma60": 29.3345, "ma120": 32.22249999999999, "ma250": 29.68432 }, { "date": "2026-07-30", "open": 32.21, "close": 32.28, "high": 32.76, "low": 31.59, "volume": 284298000, "ma5": 31.544, "ma20": 29.276000000000003, "ma60": 29.315666666666672, "ma120": 32.14566666666665, "ma250": 29.739639999999994 }, { "date": "2026-07-31", "open": 31.96, "close": 32.53, "high": 33.06, "low": 31.85, "volume": 284247900, "ma5": 31.832000000000004, "ma20": 29.53249999999999, "ma60": 29.296833333333336, "ma120": 32.06133333333332, "ma250": 29.794679999999996 }, { "date": "2026-08-03", "open": 32.28, "close": 32.13, "high": 32.52, "low": 31.27, "volume": 219541900, "ma5": 31.988, "ma20": 29.746000000000002, "ma60": 29.26566666666667, "ma120": 32.00124999999999, "ma250": 29.846279999999997 }, { "date": "2026-08-04", "open": 32.03, "close": 31.7, "high": 32.43, "low": 31.43, "volume": 206659800, "ma5": 32.074, "ma20": 29.971000000000004, "ma60": 29.236166666666673, "ma120": 31.96699999999999, "ma250": 29.896319999999996 }, { "date": "2026-08-05", "open": 31.97, "close": 33.68, "high": 33.8, "low": 31.96, "volume": 430666900, "ma5": 32.464, "ma20": 30.308, "ma60": 29.234500000000008, "ma120": 31.930916666666658, "ma250": 29.954639999999994 }, { "date": "2026-08-06", "open": 34.96, "close": 34.08, "high": 35.38, "low": 33.73, "volume": 402667400, "ma5": 32.824, "ma20": 30.651999999999997, "ma60": 29.238166666666668, "ma120": 31.89524999999999, "ma250": 30.015639999999994 }, { "date": "2026-08-07", "open": 33.67, "close": 34.73, "high": 34.92, "low": 33.64, "volume": 274712400, "ma5": 33.263999999999996, "ma20": 31.023500000000002, "ma60": 29.27166666666667, "ma120": 31.879249999999992, "ma250": 30.079439999999995 }, { "date": "2026-08-10", "open": 34.76, "close": 35.03, "high": 35.18, "low": 34.29, "volume": 273650500, "ma5": 33.844, "ma20": 31.427999999999997, "ma60": 29.338166666666673, "ma120": 31.86791666666666, "ma250": 30.145279999999993 }, { "date": "2026-08-11", "open": 35.24, "close": 32.76, "high": 35.35, "low": 32.69, "volume": 447541500, "ma5": 34.056, "ma20": 31.633999999999997, "ma60": 29.37583333333334, "ma120": 31.82566666666666, "ma250": 30.201119999999992 }, { "date": "2026-08-12", "open": 32.77, "close": 33.16, "high": 33.66, "low": 32.76, "volume": 204484200, "ma5": 33.952, "ma20": 31.87149999999999, "ma60": 29.42250000000001, "ma120": 31.785249999999987, "ma250": 30.26123999999999 }, { "date": "2026-08-13", "open": 33.16, "close": 31.79, "high": 33.42, "low": 31.69, "volume": 330907000, "ma5": 33.49399999999999, "ma20": 32.019499999999994, "ma60": 29.459166666666672, "ma120": 31.727833333333322, "ma250": 30.31543999999999 }, { "date": "2026-08-14", "open": 31.38, "close": 32.11, "high": 32.24, "low": 31.33, "volume": 194376500, "ma5": 32.96999999999999, "ma20": 32.227999999999994, "ma60": 29.507833333333338, "ma120": 31.670833333333324, "ma250": 30.36843999999999 }, { "date": "2026-08-17", "open": 32.91, "close": 32.94, "high": 33.23, "low": 32.59, "volume": 197196800, "ma5": 32.552, "ma20": 32.4285, "ma60": 29.55416666666667, "ma120": 31.63716666666666, "ma250": 30.424799999999987 }, { "date": "2026-08-18", "open": 32.94, "close": 33.14, "high": 33.16, "low": 32.45, "volume": 184521400, "ma5": 32.628, "ma20": 32.596, "ma60": 29.59733333333334, "ma120": 31.592333333333322, "ma250": 30.480799999999988 }, { "date": "2026-08-19", "open": 32.08, "close": 32.34, "high": 32.86, "low": 31.93, "volume": 189857600, "ma5": 32.464000000000006, "ma20": 32.624, "ma60": 29.60133333333334, "ma120": 31.53824999999999, "ma250": 30.533039999999986 }, { "date": "2026-08-20", "open": 33.58, "close": 33.83, "high": 34.66, "low": 33.45, "volume": 411578700, "ma5": 32.872, "ma20": 32.683499999999995, "ma60": 29.651500000000002, "ma120": 31.49874999999999, "ma250": 30.59027999999999 }, { "date": "2026-08-21", "open": 34.25, "close": 34.74, "high": 34.87, "low": 33.6, "volume": 300701700, "ma5": 33.398, "ma20": 32.866, "ma60": 29.732000000000003, "ma120": 31.465333333333326, "ma250": 30.65231999999999 }, { "date": "2026-08-24", "open": 35.4, "close": 34.54, "high": 35.47, "low": 34.16, "volume": 337648200, "ma5": 33.718, "ma20": 33.0255, "ma60": 29.81366666666667, "ma120": 31.420083333333327, "ma250": 30.713359999999987 }, { "date": "2026-08-25", "open": 34.7, "close": 33.68, "high": 34.7, "low": 33.4, "volume": 251565400, "ma5": 33.826, "ma20": 33.146, "ma60": 29.88516666666667, "ma120": 31.383583333333327, "ma250": 30.76807999999999 }, { "date": "2026-08-26", "open": 33.7, "close": 34.47, "high": 35.35, "low": 33.7, "volume": 314235200, "ma5": 34.251999999999995, "ma20": 33.283, "ma60": 29.946666666666665, "ma120": 31.36116666666666, "ma250": 30.82535999999999 }, { "date": "2026-08-27", "open": 33.8, "close": 34.57, "high": 34.86, "low": 33.79, "volume": 231438800, "ma5": 34.4, "ma20": 33.397499999999994, "ma60": 30.015, "ma120": 31.34199999999999, "ma250": 30.88255999999999 }, { "date": "2026-08-28", "open": 34.5, "close": 34.65, "high": 34.67, "low": 33.7, "volume": 199711500, "ma5": 34.382, "ma20": 33.5035, "ma60": 30.100166666666674, "ma120": 31.328249999999993, "ma250": 30.94203999999999 }, { "date": "2026-08-31", "open": 33, "close": 33.67, "high": 33.75, "low": 32.6, "volume": 296639900, "ma5": 34.208000000000006, "ma20": 33.5805, "ma60": 30.18083333333334, "ma120": 31.312166666666663, "ma250": 30.99947999999999 }, { "date": "2026-09-01", "open": 33.67, "close": 33.73, "high": 34.19, "low": 33.49, "volume": 159114200, "ma5": 34.218, "ma20": 33.682, "ma60": 30.28883333333334, "ma120": 31.290499999999994, "ma250": 31.05623999999999 }, { "date": "2026-09-02", "open": 32.89, "close": 32.95, "high": 33.23, "low": 32.19, "volume": 237215500, "ma5": 33.914, "ma20": 33.6455, "ma60": 30.37683333333334, "ma120": 31.261416666666662, "ma250": 31.109719999999985 }, { "date": "2026-09-03", "open": 33.25, "close": 33.31, "high": 33.66, "low": 32.95, "volume": 169589800, "ma5": 33.662, "ma20": 33.607000000000006, "ma60": 30.48366666666667, "ma120": 31.23941666666666, "ma250": 31.164399999999986 }, { "date": "2026-09-04", "open": 33.85, "close": 33.35, "high": 34.05, "low": 33.07, "volume": 176934100, "ma5": 33.402, "ma20": 33.538000000000004, "ma60": 30.59733333333333, "ma120": 31.22591666666666, "ma250": 31.213039999999985 }, { "date": "2026-09-07", "open": 32.7, "close": 32.87, "high": 33.22, "low": 32.61, "volume": 149559700, "ma5": 33.242000000000004, "ma20": 33.43000000000001, "ma60": 30.673666666666666, "ma120": 31.21691666666666, "ma250": 31.259039999999985 }, { "date": "2026-09-08", "open": 33.44, "close": 33.86, "high": 34.14, "low": 33.24, "volume": 250241500, "ma5": 33.26800000000001, "ma20": 33.48500000000001, "ma60": 30.729499999999994, "ma120": 31.214916666666667, "ma250": 31.308439999999983 }, { "date": "2026-09-09", "open": 33.87, "close": 34.4, "high": 34.53, "low": 33.49, "volume": 199093500, "ma5": 33.558, "ma20": 33.547000000000004, "ma60": 30.81133333333333, "ma120": 31.217249999999996, "ma250": 31.36003999999998 }, { "date": "2026-09-10", "open": 34.08, "close": 34.11, "high": 34.39, "low": 33.97, "volume": 99820000, "ma5": 33.717999999999996, "ma20": 33.663, "ma60": 30.885999999999992, "ma120": 31.238833333333332, "ma250": 31.40823999999998 }, { "date": "2026-09-11", "open": 32.5, "close": 32.26, "high": 32.68, "low": 31.45, "volume": 379901700, "ma5": 33.5, "ma20": 33.6705, "ma60": 30.94216666666666, "ma120": 31.250583333333335, "ma250": 31.443839999999977 }, { "date": "2026-09-14", "open": 31.78, "close": 32.25, "high": 32.49, "low": 31.7, "volume": 154805300, "ma5": 33.376, "ma20": 33.636, "ma60": 30.98566666666666, "ma120": 31.271166666666666, "ma250": 31.479279999999978 }, { "date": "2026-09-15", "open": 32.06, "close": 31.68, "high": 32.2, "low": 31.53, "volume": 130203300, "ma5": 32.94, "ma20": 33.563, "ma60": 31.0645, "ma120": 31.273500000000002, "ma250": 31.510319999999982 }, { "date": "2026-09-16", "open": 31.77, "close": 32.17, "high": 32.47, "low": 31.16, "volume": 189636800, "ma5": 32.49400000000001, "ma20": 33.5545, "ma60": 31.153166666666664, "ma120": 31.271250000000002, "ma250": 31.54759999999998 }, { "date": "2026-09-17", "open": 31.8, "close": 30.9, "high": 32, "low": 30.51, "volume": 307590500, "ma5": 31.852000000000004, "ma20": 33.408, "ma60": 31.2495, "ma120": 31.268000000000004, "ma250": 31.57419999999998 }, { "date": "2026-09-18", "open": 31.5, "close": 31.41, "high": 31.72, "low": 31.16, "volume": 177097500, "ma5": 31.682, "ma20": 33.241499999999995, "ma60": 31.361666666666668, "ma120": 31.265833333333333, "ma250": 31.60535999999998 }, { "date": "2026-09-21", "open": 31.48, "close": 31.3, "high": 31.7, "low": 31.07, "volume": 113246600, "ma5": 31.492, "ma20": 33.079499999999996, "ma60": 31.460500000000003, "ma120": 31.26016666666667, "ma250": 31.63387999999998 }, { "date": "2026-09-22", "open": 31.39, "close": 31.41, "high": 31.75, "low": 31.18, "volume": 132699900, "ma5": 31.438, "ma20": 32.965999999999994, "ma60": 31.572, "ma120": 31.25591666666667, "ma250": 31.66287999999998 }, { "date": "2026-09-23", "open": 31.65, "close": 31.41, "high": 31.77, "low": 31.32, "volume": 102959600, "ma5": 31.286, "ma20": 32.812999999999995, "ma60": 31.684000000000005, "ma120": 31.239750000000004, "ma250": 31.689759999999982 }, { "date": "2026-09-24", "open": 30.99, "close": 30.01, "high": 31.02, "low": 29.99, "volume": 214514000, "ma5": 31.107999999999997, "ma20": 32.584999999999994, "ma60": 31.75283333333334, "ma120": 31.220500000000005, "ma250": 31.71127999999998 }, { "date": "2026-09-28", "open": 29.6, "close": 29.42, "high": 29.69, "low": 29.05, "volume": 166502700, "ma5": 30.71, "ma20": 32.323499999999996, "ma60": 31.7865, "ma120": 31.19808333333334, "ma250": 31.731039999999982 }, { "date": "2026-09-29", "open": 29.01, "close": 29.46, "high": 29.62, "low": 29.01, "volume": 111429700, "ma5": 30.342000000000002, "ma20": 32.113, "ma60": 31.813166666666675, "ma120": 31.180166666666675, "ma250": 31.751679999999983 }, { "date": "2026-09-30", "open": 29.5, "close": 29.79, "high": 29.94, "low": 29.46, "volume": 98219800, "ma5": 30.018, "ma20": 31.916000000000004, "ma60": 31.85633333333334, "ma120": 31.146583333333343, "ma250": 31.77463999999998 }, { "date": "2026-10-08", "open": 29.7, "close": 29.37, "high": 29.84, "low": 29.2, "volume": 114872400, "ma5": 29.610000000000003, "ma20": 31.737000000000002, "ma60": 31.89683333333334, "ma120": 31.11550000000001, "ma250": 31.798519999999982 }, { "date": "2026-10-09", "open": 29.51, "close": 30.8, "high": 31.06, "low": 29.51, "volume": 238347400, "ma5": 29.768, "ma20": 31.6115, "ma60": 31.956833333333336, "ma120": 31.097583333333343, "ma250": 31.825719999999983 }, { "date": "2026-10-12", "open": 31, "close": 30.22, "high": 31.06, "low": 29.83, "volume": 150657600, "ma5": 29.927999999999997, "ma20": 31.455000000000002, "ma60": 32.005500000000005, "ma120": 31.07558333333334, "ma250": 31.849199999999986 }, { "date": "2026-10-13", "open": 29.84, "close": 30.4, "high": 30.64, "low": 29.51, "volume": 126511200, "ma5": 30.115999999999996, "ma20": 31.3315, "ma60": 32.06316666666667, "ma120": 31.045583333333344, "ma250": 31.871599999999983 }, { "date": "2026-10-14", "open": 30.01, "close": 29.98, "high": 30.49, "low": 29.87, "volume": 114546800, "ma5": 30.153999999999996, "ma20": 31.137500000000006, "ma60": 32.0855, "ma120": 31.011166666666675, "ma250": 31.891879999999983 }, { "date": "2026-10-15", "open": 29.51, "close": 29.38, "high": 29.9, "low": 29.03, "volume": 197079300, "ma5": 30.156, "ma20": 30.886500000000005, "ma60": 32.10166666666667, "ma120": 30.96850000000001, "ma250": 31.904399999999985 }, { "date": "2026-10-16", "open": 29.7, "close": 29.92, "high": 30.29, "low": 29.15, "volume": 184729700, "ma5": 29.979999999999997, "ma20": 30.677, "ma60": 32.11983333333334, "ma120": 30.935083333333342, "ma250": 31.918559999999985 }, { "date": "2026-10-19", "open": 29.78, "close": 29.79, "high": 30.1, "low": 29.57, "volume": 111297100, "ma5": 29.894, "ma20": 30.553499999999996, "ma60": 32.15066666666667, "ma120": 30.89983333333334, "ma250": 31.926719999999985 }, { "date": "2026-10-20", "open": 29.3, "close": 29.06, "high": 29.39, "low": 28.55, "volume": 209303500, "ma5": 29.625999999999998, "ma20": 30.393999999999995, "ma60": 32.152833333333334, "ma120": 30.851500000000005, "ma250": 31.928399999999986 }, { "date": "2026-10-21", "open": 29.02, "close": 28.87, "high": 29.18, "low": 28.73, "volume": 151595100, "ma5": 29.404000000000003, "ma20": 30.253499999999992, "ma60": 32.1375, "ma120": 30.802666666666667, "ma250": 31.91755999999999 }, { "date": "2026-10-22", "open": 29, "close": 27.84, "high": 29, "low": 27.5, "volume": 244798300, "ma5": 29.095999999999997, "ma20": 30.037, "ma60": 32.07183333333334, "ma120": 30.75466666666667, "ma250": 31.90863999999999 }, { "date": "2026-10-23", "open": 26.99, "close": 28.79, "high": 28.79, "low": 26.6, "volume": 267089600, "ma5": 28.869999999999997, "ma20": 29.9315, "ma60": 32.007666666666665, "ma120": 30.715333333333337, "ma250": 31.901799999999987 }, { "date": "2026-10-26", "open": 28.28, "close": 27.47, "high": 28.28, "low": 26.71, "volume": 303206600, "ma5": 28.406, "ma20": 29.734500000000004, "ma60": 31.94733333333334, "ma120": 30.671250000000004, "ma250": 31.89687999999999 }, { "date": "2026-10-27", "open": 27.2, "close": 27.85, "high": 28.24, "low": 27.19, "volume": 198542600, "ma5": 28.163999999999998, "ma20": 29.562, "ma60": 31.889000000000003, "ma120": 30.63541666666667, "ma250": 31.88755999999999 }, { "date": "2026-10-28", "open": 28.6, "close": 27.95, "high": 28.61, "low": 27.67, "volume": 148793200, "ma5": 27.979999999999997, "ma20": 29.389000000000003, "ma60": 31.83366666666667, "ma120": 30.590500000000002, "ma250": 31.88067999999999 }, { "date": "2026-10-29", "open": 28.2, "close": 28.04, "high": 28.2, "low": 27.66, "volume": 127315000, "ma5": 28.02, "ma20": 29.220500000000005, "ma60": 31.77216666666667, "ma120": 30.55333333333333, "ma250": 31.87535999999999 }, { "date": "2026-10-30", "open": 27.59, "close": 27.6, "high": 28, "low": 27.22, "volume": 139760500, "ma5": 27.782, "ma20": 29.100000000000005, "ma60": 31.69416666666667, "ma120": 30.504916666666663, "ma250": 31.869959999999992 }, { "date": "2026-11-02", "open": 27.52, "close": 26.84, "high": 27.52, "low": 25.9, "volume": 281525600, "ma5": 27.656, "ma20": 28.971000000000004, "ma60": 31.599333333333334, "ma120": 30.448083333333333, "ma250": 31.860319999999987 }, { "date": "2026-11-03", "open": 27, "close": 27.45, "high": 27.74, "low": 26.68, "volume": 265292900, "ma5": 27.576, "ma20": 28.870500000000003, "ma60": 31.521333333333338, "ma120": 30.3935, "ma250": 31.855519999999984 }, { "date": "2026-11-04", "open": 27.28, "close": 29.25, "high": 29.45, "low": 27.11, "volume": 331911900, "ma5": 27.836000000000002, "ma20": 28.843500000000006, "ma60": 31.480500000000003, "ma120": 30.35833333333333, "ma250": 31.85691999999999 }, { "date": "2026-11-05", "open": 29.61, "close": 29.48, "high": 29.95, "low": 29.04, "volume": 257184604, "ma5": 28.124000000000002, "ma20": 28.849, "ma60": 31.4105, "ma120": 30.322499999999998, "ma250": 31.857919999999986 } ], "last": { "date": "2026-11-05", "open": 29.61, "close": 29.48, "high": 29.95, "low": 29.04, "volume": 257184604, "ma5": 28.124000000000002, "ma20": 28.849, "ma60": 31.4105, "ma120": 30.322499999999998, "ma250": 31.857919999999986 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 102.76210276210276, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 109.2961092961093, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 106.68250668250667, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 105.43510543510544, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 108.16750816750817, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 108.28630828630827, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 111.19691119691117, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 111.96911196911196, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 111.22661122661124, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 108.9100089100089, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 108.28630828630827, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 108.43480843480842, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 110.87021087021085, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 109.47430947430948, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 109.17730917730917, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 114.93911493911494, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 118.23581823581823, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 123.25512325512324, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 126.67062667062665, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 116.83991683991684, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 106.35580635580635, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 112.88981288981287, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 113.9293139293139, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 108.85060885060884, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 108.07840807840807, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 112.35521235521236, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 112.88981288981287, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 114.87971487971487, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 115.68161568161568, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 109.83070983070982, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 114.4045144045144, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 115.32521532521531, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 114.55301455301455, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 115.08761508761509, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 118.7110187110187, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 113.03831303831305, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 110.36531036531034, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 109.50400950400949, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 107.81110781110779, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 105.73210573210574, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 107.90020790020789, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 108.22690822690821, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 106.77160677160677, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 103.86100386100385, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 100.83160083160084, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 101.27710127710128, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 101.33650133650131, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 93.61449361449361, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 91.62459162459162, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 88.44668844668846, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 93.25809325809324, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 96.34689634689634, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 92.93139293139292, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 94.05999405999405, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 94.98069498069498, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 94.8024948024948, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 99.04959904959905, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 95.99049599049599, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 95.36679536679536, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 93.88179388179387, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 100.44550044550044, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 98.3070983070983, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 97.86159786159786, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 97.59429759429759, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 100.98010098010097, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 101.3068013068013, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 102.46510246510245, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 100.77220077220078, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 101.03950103950103, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 103.53430353430353, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 103.14820314820314, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 99.79209979209979, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 99.5247995247995, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 97.29729729729729, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 95.48559548559548, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 99.01989901989903, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 96.52509652509652, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 99.22779922779921, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 99.97029997029996, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 100.98010098010097, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 99.4059994059994, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 100.32670032670032, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 100.56430056430057, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 97.17849717849717, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 92.18889218889218, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 90.58509058509058, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 90.16929016929016, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 87.88238788238787, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 86.6943866943867, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 89.57528957528957, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 90.73359073359073, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 95.33709533709533, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 91.53549153549153, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 88.83278883278884, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 88.03088803088804, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 87.28838728838728, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 91.41669141669142, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 90.49599049599048, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 87.73388773388773, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 85.62518562518562, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 80.93258093258093, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 82.17998217998218, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 79.89307989307989, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 78.79417879417879, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 84.02138402138402, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 90.61479061479062, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 87.58538758538758, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 88.00118800118798, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 85.8033858033858, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 88.03088803088804, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 80.04158004158003, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 79.74457974457975, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 74.6064746064746, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 73.2996732996733, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 75.34897534897534, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 73.41847341847341, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 73.32937332937333, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 76.86367686367686, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 81.37808137808136, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 82.74428274428274, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 80.78408078408079, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 80.01188001188001, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 80.78408078408079, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 81.08108108108108, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 80.01188001188001, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 85.06088506088506, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 84.37778437778437, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 85.62518562518562, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 82.98188298188298, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 85.92218592218592, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 88.47638847638846, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 94.38669438669439, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 96.94089694089693, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 92.33739233739233, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 93.10959310959312, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 92.87199287199287, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 94.23819423819424, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 95.87169587169588, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 96.61419661419662, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 95.42619542619542, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 94.14909414909414, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 100.02970002970002, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 101.21770121770122, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 103.14820314820314, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 104.03920403920404, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 97.29729729729729, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 98.48529848529847, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 94.41639441639441, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 95.36679536679536, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 97.83189783189782, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 98.42589842589842, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 96.04989604989605, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 100.47520047520047, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 103.17790317790319, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 102.58390258390257, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 100.02970002970002, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 102.37600237600238, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 102.67300267300269, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 102.9106029106029, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 100, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 100.17820017820016, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 97.86159786159786, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 98.93079893079893, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 99.04959904959905, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 97.62399762399761, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 100.56430056430057, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 102.16810216810215, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 101.3068013068013, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 95.8122958122958, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 95.78259578259578, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 94.08969408969409, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 95.54499554499554, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 91.77309177309176, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 93.28779328779329, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 92.96109296109296, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 93.28779328779329, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 93.28779328779329, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 89.12978912978913, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 87.37748737748737, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 87.4962874962875, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 88.47638847638846, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 87.22898722898724, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 91.47609147609147, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 89.75348975348975, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 90.28809028809029, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 89.04068904068903, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 87.25868725868725, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 88.86248886248886, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 88.47638847638846, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 86.3082863082863, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 85.74398574398575, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 82.68488268488268, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 85.5063855063855, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 81.58598158598159, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 82.71458271458272, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 83.011583011583, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 83.27888327888327, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 81.97208197208197, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 79.7148797148797, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 81.52658152658152, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 86.87258687258687, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 87.55568755568756, "index": 88.84369991835747 } ], "metrics": { "change": 0.786324786324788, "fiveDay": 5.135520684736106, "ytd": -12.444312444312445, "indexYtd": -11.156300081642527, "volumeRatio": 1.3164729935529145, "high120": 35.47, "low120": 24 }, "sources": [ { "file": "zijin/q3.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-24/1225620996.PDF", "bytes": 259212, "sha256": "ba1ba80534ed7f59b3d75b355009cfb3927129e227077544160fe4facae84733" }, { "file": "zijin/stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh601899,day,2025-01-01,2026-11-05,640,qfq", "bytes": 31019, "sha256": "c1bb8398675cba887db4c31886576edfb56a7a40f795a34dff4e98cac2d792eb" }, { "file": "zijin/q1.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-04-22/1225141507.PDF", "bytes": 203355, "sha256": "79b59ab2766b653874d9500cc01cd405eef42c39009a072574e7bef73ceafe9b" }, { "file": "zijin/annual.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12009556", "bytes": 79925886, "sha256": "01819e1c7daad939d1779a8aa729f50f02151192e609cb28c2c405634a8f343d" }, { "file": "zijin/sina.txt", "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sh601899&scale=240&ma=no&datalen=8", "bytes": 911, "sha256": "88b79806380282ba9e7a91ea677721639ab87733186abd70e8fc4eed5c225ea4" }, { "file": "zijin/half.pdf", "url": "https://www.zjky.cn/upload/file/2026/09/06/d0239c734bd54df7962831108c1b11cd.pdf", "bytes": 5926053, "sha256": "b934ec8dde5757b3fbd757e6c8c6ae5bd13a09c65e5a7acbfa58430b538d75ad" }, { "file": "zijin/annual-current.pdf", "url": "https://www.zjky.cn/upload/file/2026/09/06/c45ea1749c274a85b7436552c2057ded.pdf", "bytes": 96937029, "sha256": "e82dc480493a5f42f0fc3ca8190807389af8356e8f79ce1e13fbcf21829c9dad" } ], "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。", "production": "产量表控股矿山按合并口径，卡莫阿按权益口径；价格成本表不含非控股企业，未经内部交易抵销。不得当作全部归属于上市股东的产量或利润。" } }