{ "company": "东方财富", "symbol": "300059.SZ", "code": "sz300059", "shares": 15822199875, "sector": "证券与财富管理", "annual": [ { "period": "2023", "revenue": 110.8143928237, "net": 81.9346927799 }, { "period": "2024", "revenue": 116.0434309016, "net": 96.10120743639999 }, { "period": "2025", "revenue": 160.6774103951, "net": 120.84594947219999 } ], "quarters": [ { "period": "25 Q1", "revenue": 34.855870139400004, "net": 27.150307161300002, "core": 26.9844766445 }, { "period": "25 Q2", "revenue": 33.7078051096, "net": 28.523413591300002, "core": 25.5329704898 }, { "period": "25 Q3", "revenue": 47.325815900600006, "net": 35.2987779706, "core": 34.3404245095 }, { "period": "25 Q4", "revenue": 44.7879192455, "net": 29.873450749, "core": 29.6809959051 }, { "period": "26 Q1", "revenue": 50.31027125399999, "net": 37.3777985592, "core": 36.9549635095 }, { "period": "26 Q2", "revenue": 54.74312158280001, "net": 43.2650159719, "core": 40.3119932567 }, { "period": "26 Q3", "revenue": 50.544525694099995, "net": 38.4274171756, "core": 37.364166307800005 } ], "facts": { "net9m": 119.0702317067, "core9m": 114.631123074, "revenue9m": 155.5979185309, "net2025": 120.8459494722, "net9m2025": 90.9724987232, "equity": 1023.9849091709, "ocf": 222.0487092174, "capex": 2.6566037558, "dividend": 0.1, "netTTM": 148.94368245569999, "priceEquivalentCap": 3003.053536275, "pe": 20.162342482489596, "pb": 2.932712688809557 }, "levels": [ [ 17.3, "17.30 阶段低点" ], [ 18.5, "18.50 承接观察" ], [ 19.5, "19.50 短线压力" ] ], "scenarios": [ { "name": "压力", "profit": [ 100, 125 ], "pe": [ 15, 18 ], "prices": [ 9.480350468648089, 14.220525702972134 ] }, { "name": "基准", "profit": [ 145, 175 ], "pe": [ 20, 23 ], "prices": [ 18.328677572719638, 25.438940424205708 ] }, { "name": "改善", "profit": [ 190, 230 ], "pe": [ 24, 28 ], "prices": [ 28.82026542469019, 40.70230467872913 ] } ], "profitLabel": "2027归母净利润", "calc": [ 80, 250, 160, 14, 30, 21 ], "charts": [ { "id": "engines", "title": "手续费仍是收入的第一支柱", "unit": "2026前三季度 / 亿元", "type": "bars", "categories": [ "手续费佣金净收入", "利息净收入", "营业收入" ], "series": [ { "name": "收入", "values": [ 87.8447490277, 33.5946004883, 34.1585690149 ] } ] }, { "id": "growth", "title": "全年累计高增，第三季度已经降速", "unit": "同比 / %", "type": "bars", "categories": [ "营业总收入", "归母净利润" ], "series": [ { "name": "上半年", "values": [ 53.22, 44.85 ] }, { "name": "第三季度", "values": [ 6.8, 8.86 ] } ] }, { "id": "clients", "title": "季末客户资金与融资余额回落", "unit": "亿元 · 时点余额", "type": "bars", "categories": [ "代理买卖证券款", "融出资金" ], "series": [ { "name": "2025年末", "values": [ 1410.8217695766, 808.4689969999 ] }, { "name": "2026年6月末", "values": [ 2166.8118925345, 964.4652163211 ] }, { "name": "2026年9月末", "values": [ 1525.8531631283, 794.2568443565 ] } ] }, { "id": "cash", "title": "现金流波动更像券商，而非软件订阅公司", "unit": "经营现金流 / 亿元", "type": "bars", "categories": [ "2026 Q1", "2026 Q2", "2026 Q3" ], "series": [ { "name": "单季经营现金净额", "values": [ 304.3349444382, -1.1970605019, -81.0891747189 ] } ] }, { "id": "balance", "title": "债券投资扩张，同时带来融资依赖", "unit": "亿元 · 时点余额", "type": "bars", "categories": [ "交易性金融资产", "卖出回购金融资产款", "应付债券" ], "series": [ { "name": "2025年末", "values": [ 1095.0514638099, 399.9181041133, 279.3949180828 ] }, { "name": "2026年9月末", "values": [ 1589.6251314495, 846.7222794178, 413.2287224659 ] } ] }, { "id": "income-quality", "title": "合并看投资与公允价值，增量并不大", "unit": "前三季度 / 亿元", "type": "bars", "categories": [ "投资收益", "公允价值变动", "两项合计" ], "series": [ { "name": "2025", "values": [ 21.6381739685, -1.9649018999, 19.6732720686 ] }, { "name": "2026", "values": [ 16.2670022433, 3.9830384506, 20.2500406939 ] } ] } ], "slug": "eastmoney", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 10:00 Asia/Shanghai", "stock": [ { "date": "2025-01-02", "open": 25.42, "close": 23.83, "high": 25.5, "low": 23.36, "volume": 893769700, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 23.76, "close": 22.7, "high": 23.83, "low": 22.7, "volume": 662108800, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 22.43, "close": 22.38, "high": 22.84, "low": 22.24, "volume": 423374700, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 22.46, "close": 22.85, "high": 22.89, "low": 22.25, "volume": 421549400, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 22.63, "close": 22.4, "high": 22.89, "low": 21.8, "volume": 577817800, "ma5": 22.832, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 22.32, "close": 22.33, "high": 22.71, "low": 22.17, "volume": 299200300, "ma5": 22.532000000000004, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 22.33, "close": 21.72, "high": 22.53, "low": 21.72, "volume": 335247100, "ma5": 22.336, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 21.3, "close": 21.96, "high": 22.18, "low": 21.3, "volume": 336840600, "ma5": 22.252, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 22.26, "close": 23.7, "high": 23.73, "low": 22.06, "volume": 879874000, "ma5": 22.422, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 23.39, "close": 23.16, "high": 23.5, "low": 23.07, "volume": 448905400, "ma5": 22.573999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 23.39, "close": 23.23, "high": 23.81, "low": 22.91, "volume": 447302500, "ma5": 22.753999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 23.09, "close": 23.28, "high": 23.58, "low": 23.02, "volume": 363527600, "ma5": 23.066, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 23.62, "close": 23.35, "high": 23.8, "low": 23.17, "volume": 414318300, "ma5": 23.344, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 23.64, "close": 23.69, "high": 23.82, "low": 23.1, "volume": 436691100, "ma5": 23.342000000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 23.46, "close": 23.51, "high": 23.63, "low": 23.21, "volume": 359664700, "ma5": 23.412000000000003, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 24.24, "close": 23.57, "high": 25.04, "low": 23.57, "volume": 853089900, "ma5": 23.48, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 23.41, "close": 23.93, "high": 24.04, "low": 23.4, "volume": 472939700, "ma5": 23.610000000000003, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 23.93, "close": 22.78, "high": 23.99, "low": 22.77, "volume": 461455700, "ma5": 23.496000000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 23.14, "close": 22.83, "high": 23.19, "low": 22.74, "volume": 313468200, "ma5": 23.323999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 22.73, "close": 23.53, "high": 23.71, "low": 22.62, "volume": 478346600, "ma5": 23.328, "ma20": 23.0365, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 23.38, "close": 24.12, "high": 24.92, "low": 23.35, "volume": 933607200, "ma5": 23.438, "ma20": 23.051, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 24.12, "close": 24.18, "high": 24.35, "low": 23.87, "volume": 493714300, "ma5": 23.488, "ma20": 23.124999999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 24.13, "close": 23.78, "high": 24.13, "low": 23.62, "volume": 406732200, "ma5": 23.688, "ma20": 23.195, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 23.69, "close": 24.38, "high": 24.53, "low": 23.68, "volume": 504645200, "ma5": 23.998, "ma20": 23.271500000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 24.14, "close": 24, "high": 24.63, "low": 23.95, "volume": 550843000, "ma5": 24.092, "ma20": 23.351499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 23.87, "close": 24.06, "high": 24.2, "low": 23.74, "volume": 396225600, "ma5": 24.080000000000002, "ma20": 23.438000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 24.4, "close": 24.21, "high": 24.57, "low": 24, "volume": 479336700, "ma5": 24.086000000000002, "ma20": 23.5625, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 24.04, "close": 23.17, "high": 24.11, "low": 23.12, "volume": 513812300, "ma5": 23.964000000000002, "ma20": 23.622999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 23.14, "close": 23.66, "high": 23.8, "low": 23.1, "volume": 420993700, "ma5": 23.82, "ma20": 23.621000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 23.56, "close": 23.41, "high": 23.67, "low": 23.33, "volume": 295836000, "ma5": 23.701999999999998, "ma20": 23.6335, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 23.49, "close": 24.19, "high": 24.36, "low": 23.18, "volume": 755270900, "ma5": 23.728, "ma20": 23.6815, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 24.07, "close": 23.96, "high": 24.37, "low": 23.72, "volume": 487393400, "ma5": 23.677999999999997, "ma20": 23.715500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 23.59, "close": 23.54, "high": 23.89, "low": 23.47, "volume": 345957500, "ma5": 23.752, "ma20": 23.725, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 23.64, "close": 24.24, "high": 24.33, "low": 23.45, "volume": 622889700, "ma5": 23.868, "ma20": 23.752500000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 24.04, "close": 23.97, "high": 24.22, "low": 23.51, "volume": 576351100, "ma5": 23.979999999999997, "ma20": 23.7755, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 23.77, "close": 23.07, "high": 24.08, "low": 23.02, "volume": 467747400, "ma5": 23.756, "ma20": 23.750500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 23.07, "close": 22.79, "high": 23.29, "low": 22.62, "volume": 347331400, "ma5": 23.522, "ma20": 23.693500000000007, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 22.62, "close": 22.82, "high": 22.93, "low": 22.55, "volume": 221929100, "ma5": 23.377999999999997, "ma20": 23.695500000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 22.79, "close": 22.82, "high": 23.02, "low": 22.61, "volume": 267756700, "ma5": 23.094, "ma20": 23.695, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 23.05, "close": 23.77, "high": 24.02, "low": 23.04, "volume": 712048700, "ma5": 23.054, "ma20": 23.707, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 23.52, "close": 23.25, "high": 23.59, "low": 23.17, "volume": 388868300, "ma5": 23.09, "ma20": 23.6635, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 23.2, "close": 23.11, "high": 23.27, "low": 22.92, "volume": 223974900, "ma5": 23.154, "ma20": 23.610000000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 22.79, "close": 23.22, "high": 23.23, "low": 22.75, "volume": 237556100, "ma5": 23.234, "ma20": 23.582, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 23.3, "close": 23.45, "high": 23.89, "low": 23.2, "volume": 416768100, "ma5": 23.36, "ma20": 23.5355, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 23.34, "close": 23.19, "high": 23.58, "low": 23.01, "volume": 287650100, "ma5": 23.244, "ma20": 23.494999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 23.31, "close": 24.27, "high": 24.97, "low": 23.26, "volume": 1079620400, "ma5": 23.448, "ma20": 23.505499999999994, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 24.03, "close": 23.92, "high": 24.19, "low": 23.8, "volume": 469248400, "ma5": 23.61, "ma20": 23.491, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 24.15, "close": 23.97, "high": 24.21, "low": 23.85, "volume": 268255900, "ma5": 23.759999999999998, "ma20": 23.530999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 23.96, "close": 23.87, "high": 24.09, "low": 23.79, "volume": 281360300, "ma5": 23.844, "ma20": 23.541499999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 23.9, "close": 23.65, "high": 23.91, "low": 23.53, "volume": 250670700, "ma5": 23.936, "ma20": 23.553499999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 23.55, "close": 23.11, "high": 23.75, "low": 23.07, "volume": 330899300, "ma5": 23.704, "ma20": 23.499499999999994, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 23.1, "close": 23.11, "high": 23.16, "low": 22.77, "volume": 262662800, "ma5": 23.542, "ma20": 23.457, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 23.14, "close": 22.77, "high": 23.16, "low": 22.74, "volume": 207091600, "ma5": 23.302, "ma20": 23.4185, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 22.82, "close": 22.81, "high": 23.07, "low": 22.8, "volume": 165600500, "ma5": 23.09, "ma20": 23.347, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 22.74, "close": 22.82, "high": 23.09, "low": 22.62, "volume": 204742500, "ma5": 22.924, "ma20": 23.289499999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 22.88, "close": 22.84, "high": 23.02, "low": 22.74, "volume": 179140500, "ma5": 22.869999999999997, "ma20": 23.278, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 22.66, "close": 22.42, "high": 22.82, "low": 22.23, "volume": 263144600, "ma5": 22.732000000000003, "ma20": 23.259499999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 22.52, "close": 22.04, "high": 22.62, "low": 21.99, "volume": 297950500, "ma5": 22.586000000000002, "ma20": 23.220499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 22.04, "close": 22.28, "high": 22.49, "low": 21.99, "volume": 223695400, "ma5": 22.48, "ma20": 23.1935, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 22.03, "close": 22.29, "high": 22.49, "low": 22.01, "volume": 194445600, "ma5": 22.374000000000002, "ma20": 23.119500000000002, "ma60": 23.287666666666663, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 20.84, "close": 19.17, "high": 21.29, "low": 18.02, "volume": 846804600, "ma5": 21.64, "ma20": 22.9155, "ma60": 23.209999999999997, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 19.5, "close": 19.54, "high": 19.99, "low": 19.28, "volume": 520569000, "ma5": 21.064, "ma20": 22.737000000000002, "ma60": 23.15733333333333, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 19.3, "close": 20.34, "high": 20.59, "low": 18.86, "volume": 615175300, "ma5": 20.724, "ma20": 22.593, "ma60": 23.123333333333328, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 20.84, "close": 20.34, "high": 21.02, "low": 20.32, "volume": 520410600, "ma5": 20.336000000000002, "ma20": 22.437500000000004, "ma60": 23.081499999999995, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 20.19, "close": 20.42, "high": 20.71, "low": 20.17, "volume": 318184400, "ma5": 19.962, "ma20": 22.299000000000007, "ma60": 23.048499999999994, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 20.55, "close": 20.44, "high": 20.67, "low": 20.4, "volume": 236368000, "ma5": 20.216, "ma20": 22.1075, "ma60": 23.016999999999996, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 20.38, "close": 20.28, "high": 20.38, "low": 20.15, "volume": 168724800, "ma5": 20.364, "ma20": 21.9255, "ma60": 22.993, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 20.19, "close": 20.22, "high": 20.31, "low": 19.88, "volume": 198269700, "ma5": 20.34, "ma20": 21.738, "ma60": 22.964, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 20.1, "close": 20.15, "high": 20.34, "low": 20.06, "volume": 155637600, "ma5": 20.302, "ma20": 21.552, "ma60": 22.904833333333336, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 20.1, "close": 20.38, "high": 20.47, "low": 20.06, "volume": 195442700, "ma5": 20.294, "ma20": 21.3885, "ma60": 22.858500000000003, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 20.2, "close": 20.53, "high": 20.67, "low": 20.17, "volume": 194843900, "ma5": 20.312, "ma20": 21.259499999999996, "ma60": 22.8135, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 20.44, "close": 20.45, "high": 20.64, "low": 20.39, "volume": 168116600, "ma5": 20.346, "ma20": 21.126499999999997, "ma60": 22.766333333333343, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 20.6, "close": 20.52, "high": 20.74, "low": 20.46, "volume": 218504600, "ma5": 20.406, "ma20": 21.013999999999996, "ma60": 22.719166666666673, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 20.5, "close": 20.38, "high": 20.62, "low": 20.29, "volume": 179659700, "ma5": 20.451999999999998, "ma20": 20.8925, "ma60": 22.66400000000001, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 20.48, "close": 20.6, "high": 20.73, "low": 20.4, "volume": 266296600, "ma5": 20.496, "ma20": 20.781499999999998, "ma60": 22.615500000000004, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 20.55, "close": 20.46, "high": 20.61, "low": 20.39, "volume": 156821700, "ma5": 20.482, "ma20": 20.6625, "ma60": 22.563666666666673, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 20.46, "close": 20.39, "high": 20.55, "low": 20.35, "volume": 136357600, "ma5": 20.470000000000002, "ma20": 20.561, "ma60": 22.504666666666672, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 20.43, "close": 20.47, "high": 20.7, "low": 20.33, "volume": 191305100, "ma5": 20.46, "ma20": 20.482499999999998, "ma60": 22.46616666666667, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 20.6, "close": 20.89, "high": 20.98, "low": 20.51, "volume": 328160100, "ma5": 20.562, "ma20": 20.413, "ma60": 22.43383333333334, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 21.9, "close": 21.15, "high": 22.48, "low": 21, "volume": 651292100, "ma5": 20.672000000000004, "ma20": 20.355999999999995, "ma60": 22.394166666666674, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 20.99, "close": 21.12, "high": 21.29, "low": 20.94, "volume": 267746500, "ma5": 20.804000000000002, "ma20": 20.4535, "ma60": 22.344166666666673, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 21.11, "close": 20.73, "high": 21.17, "low": 20.67, "volume": 220375700, "ma5": 20.872, "ma20": 20.512999999999998, "ma60": 22.286666666666676, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 20.96, "close": 21.62, "high": 21.87, "low": 20.79, "volume": 524864600, "ma5": 21.102, "ma20": 20.576999999999998, "ma60": 22.25066666666667, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 21.8, "close": 21.35, "high": 21.8, "low": 21.32, "volume": 320648500, "ma5": 21.194, "ma20": 20.627499999999998, "ma60": 22.200166666666668, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 21.32, "close": 22.43, "high": 23.18, "low": 21.11, "volume": 884020900, "ma5": 21.45, "ma20": 20.728, "ma60": 22.174, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 22.06, "close": 21.72, "high": 22.2, "low": 21.7, "volume": 415805800, "ma5": 21.57, "ma20": 20.792, "ma60": 22.134999999999998, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 21.66, "close": 21.43, "high": 21.87, "low": 21.41, "volume": 229994200, "ma5": 21.71, "ma20": 20.849500000000003, "ma60": 22.08866666666667, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 21.39, "close": 21.4, "high": 21.55, "low": 21.17, "volume": 171971400, "ma5": 21.666000000000004, "ma20": 20.9085, "ma60": 22.059166666666666, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 21.48, "close": 21.42, "high": 21.61, "low": 21.35, "volume": 197781200, "ma5": 21.68, "ma20": 20.972, "ma60": 22.021833333333337, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 21.36, "close": 21.28, "high": 21.54, "low": 21.25, "volume": 196240500, "ma5": 21.45, "ma20": 21.017000000000003, "ma60": 21.986333333333334, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 21.2, "close": 21.13, "high": 21.34, "low": 21.08, "volume": 161566600, "ma5": 21.332, "ma20": 21.046999999999997, "ma60": 21.935333333333336, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 21.06, "close": 20.68, "high": 21.28, "low": 20.66, "volume": 270666700, "ma5": 21.182, "ma20": 21.058500000000002, "ma60": 21.88066666666667, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 20.61, "close": 20.7, "high": 20.76, "low": 20.57, "volume": 159237200, "ma5": 21.041999999999998, "ma20": 21.067500000000003, "ma60": 21.833333333333336, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 20.7, "close": 20.59, "high": 20.75, "low": 20.53, "volume": 128346000, "ma5": 20.875999999999998, "ma20": 21.078, "ma60": 21.7725, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 20.65, "close": 20.4, "high": 20.68, "low": 20.37, "volume": 132052700, "ma5": 20.7, "ma20": 21.067999999999998, "ma60": 21.713000000000005, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 20.44, "close": 20.75, "high": 20.87, "low": 20.4, "volume": 217962600, "ma5": 20.624000000000002, "ma20": 21.082499999999996, "ma60": 21.67433333333334, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 20.64, "close": 20.52, "high": 20.65, "low": 20.42, "volume": 155846600, "ma5": 20.592, "ma20": 21.088999999999995, "ma60": 21.63650000000001, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 20.38, "close": 20.56, "high": 20.78, "low": 20.34, "volume": 168136400, "ma5": 20.564, "ma20": 21.0935, "ma60": 21.59883333333334, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 20.55, "close": 20.84, "high": 21.03, "low": 20.47, "volume": 247088400, "ma5": 20.614, "ma20": 21.090999999999998, "ma60": 21.565833333333337, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 20.87, "close": 21.03, "high": 21.16, "low": 20.76, "volume": 238302400, "ma5": 20.740000000000002, "ma20": 21.084999999999997, "ma60": 21.52016666666667, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 21.03, "close": 20.79, "high": 21.09, "low": 20.77, "volume": 170707800, "ma5": 20.748, "ma20": 21.068499999999997, "ma60": 21.479166666666668, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 20.91, "close": 21.36, "high": 21.48, "low": 20.9, "volume": 394252500, "ma5": 20.916, "ma20": 21.099999999999998, "ma60": 21.45, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 21.29, "close": 20.87, "high": 21.39, "low": 20.67, "volume": 295659600, "ma5": 20.978, "ma20": 21.062499999999996, "ma60": 21.410833333333326, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 20.95, "close": 21.39, "high": 21.8, "low": 20.89, "volume": 464789700, "ma5": 21.088, "ma20": 21.064500000000002, "ma60": 21.376499999999997, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 21.21, "close": 21.55, "high": 21.98, "low": 21.2, "volume": 402799200, "ma5": 21.192, "ma20": 21.0205, "ma60": 21.349166666666658, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 21.38, "close": 21.23, "high": 21.54, "low": 21.17, "volume": 308920100, "ma5": 21.28, "ma20": 20.996000000000002, "ma60": 21.298499999999994, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 21.23, "close": 21.63, "high": 21.67, "low": 21.23, "volume": 269492800, "ma5": 21.334, "ma20": 21.006000000000004, "ma60": 21.260333333333328, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 21.65, "close": 21.61, "high": 21.68, "low": 21.48, "volume": 199992700, "ma5": 21.482, "ma20": 21.0165, "ma60": 21.220999999999993, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 21.53, "close": 21.4, "high": 21.58, "low": 21.2, "volume": 199072100, "ma5": 21.483999999999998, "ma20": 21.0155, "ma60": 21.179833333333328, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 21.35, "close": 20.83, "high": 21.36, "low": 20.76, "volume": 262645500, "ma5": 21.34, "ma20": 20.993000000000002, "ma60": 21.132833333333327, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 20.9, "close": 20.61, "high": 20.95, "low": 20.59, "volume": 163936700, "ma5": 21.215999999999998, "ma20": 20.967, "ma60": 21.09116666666666, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 20.5, "close": 20.83, "high": 20.92, "low": 20.42, "volume": 199778100, "ma5": 21.055999999999997, "ma20": 20.9745, "ma60": 21.053166666666655, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 20.9, "close": 21.71, "high": 22, "low": 20.83, "volume": 609134000, "ma5": 21.076, "ma20": 21.025, "ma60": 21.035499999999992, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 21.79, "close": 23.9, "high": 24.34, "low": 21.71, "volume": 1442646800, "ma5": 21.576, "ma20": 21.190499999999997, "ma60": 21.053666666666665, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 23.42, "close": 23.03, "high": 23.68, "low": 22.95, "volume": 953058400, "ma5": 22.016, "ma20": 21.321999999999996, "ma60": 21.05716666666666, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 23.06, "close": 22.94, "high": 24.05, "low": 22.9, "volume": 826358400, "ma5": 22.482, "ma20": 21.431499999999996, "ma60": 21.05883333333333, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 22.95, "close": 23.03, "high": 23.1, "low": 22.63, "volume": 443466100, "ma5": 22.922, "ma20": 21.557, "ma60": 21.068999999999996, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 23, "close": 22.78, "high": 23.02, "low": 22.58, "volume": 310407400, "ma5": 23.136000000000003, "ma20": 21.668, "ma60": 21.081333333333326, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 22.79, "close": 22.61, "high": 22.93, "low": 22.51, "volume": 253828400, "ma5": 22.878, "ma20": 21.7565, "ma60": 21.086833333333328, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 22.64, "close": 22.78, "high": 22.89, "low": 22.61, "volume": 287265800, "ma5": 22.828, "ma20": 21.844, "ma60": 21.094999999999988, "ma120": 22.191333333333354, "ma250": null }, { "date": "2025-07-04", "open": 22.7, "close": 22.7, "high": 23.36, "low": 22.52, "volume": 520331200, "ma5": 22.78, "ma20": 21.939500000000002, "ma60": 21.153833333333328, "ma120": 22.181916666666684, "ma250": null }, { "date": "2025-07-07", "open": 22.56, "close": 22.65, "high": 22.82, "low": 22.55, "volume": 249661700, "ma5": 22.704, "ma20": 22.003999999999998, "ma60": 21.205666666666666, "ma120": 22.18150000000002, "ma250": null }, { "date": "2025-07-08", "open": 22.63, "close": 23.05, "high": 23.17, "low": 22.61, "volume": 417884900, "ma5": 22.758000000000003, "ma20": 22.113, "ma60": 21.250833333333333, "ma120": 22.18708333333335, "ma250": null }, { "date": "2025-07-09", "open": 23.06, "close": 22.83, "high": 23.25, "low": 22.76, "volume": 339484900, "ma5": 22.802, "ma20": 22.185, "ma60": 21.29233333333333, "ma120": 22.186916666666686, "ma250": null }, { "date": "2025-07-10", "open": 22.75, "close": 23.05, "high": 23.24, "low": 22.7, "volume": 390710300, "ma5": 22.855999999999998, "ma20": 22.259999999999998, "ma60": 21.336166666666664, "ma120": 22.192333333333355, "ma250": null }, { "date": "2025-07-11", "open": 23.19, "close": 23.76, "high": 24.49, "low": 22.96, "volume": 1098863100, "ma5": 23.068, "ma20": 22.386499999999995, "ma60": 21.391499999999997, "ma120": 22.20425000000002, "ma250": null }, { "date": "2025-07-14", "open": 23.87, "close": 23.52, "high": 23.87, "low": 23.43, "volume": 419157100, "ma5": 23.241999999999997, "ma20": 22.480999999999995, "ma60": 21.445499999999996, "ma120": 22.219250000000024, "ma250": null }, { "date": "2025-07-15", "open": 23.52, "close": 23.43, "high": 23.84, "low": 23.28, "volume": 365249700, "ma5": 23.318, "ma20": 22.572, "ma60": 21.499, "ma120": 22.231500000000022, "ma250": null }, { "date": "2025-07-16", "open": 23.5, "close": 23.32, "high": 23.61, "low": 23.16, "volume": 261453200, "ma5": 23.415999999999997, "ma20": 22.668, "ma60": 21.55183333333333, "ma120": 22.228333333333353, "ma250": null }, { "date": "2025-07-17", "open": 23.3, "close": 23.5, "high": 23.55, "low": 23.26, "volume": 281615000, "ma5": 23.506, "ma20": 22.801499999999997, "ma60": 21.60383333333333, "ma120": 22.231166666666688, "ma250": null }, { "date": "2025-07-18", "open": 23.5, "close": 23.42, "high": 23.6, "low": 23.29, "volume": 263052000, "ma5": 23.438000000000002, "ma20": 22.942, "ma60": 21.651999999999997, "ma120": 22.23275000000002, "ma250": null }, { "date": "2025-07-21", "open": 23.08, "close": 23.25, "high": 23.4, "low": 22.75, "volume": 479639100, "ma5": 23.384, "ma20": 23.063, "ma60": 21.698666666666664, "ma120": 22.232500000000023, "ma250": null }, { "date": "2025-07-22", "open": 23.35, "close": 23.44, "high": 23.67, "low": 23.16, "volume": 457095400, "ma5": 23.386000000000003, "ma20": 23.1495, "ma60": 21.747333333333334, "ma120": 22.23325000000002, "ma250": null }, { "date": "2025-07-23", "open": 23.65, "close": 23.61, "high": 24.22, "low": 23.54, "volume": 803889300, "ma5": 23.444, "ma20": 23.135, "ma60": 21.801166666666667, "ma120": 22.232583333333356, "ma250": null }, { "date": "2025-07-24", "open": 23.5, "close": 24.22, "high": 24.35, "low": 23.44, "volume": 712859900, "ma5": 23.588, "ma20": 23.194499999999998, "ma60": 21.861499999999996, "ma120": 22.23850000000002, "ma250": null }, { "date": "2025-07-25", "open": 24.45, "close": 23.89, "high": 24.58, "low": 23.82, "volume": 471002000, "ma5": 23.682, "ma20": 23.242, "ma60": 21.918666666666663, "ma120": 22.241166666666683, "ma250": null }, { "date": "2025-07-28", "open": 23.92, "close": 24.02, "high": 24.35, "low": 23.82, "volume": 394633200, "ma5": 23.836, "ma20": 23.291500000000003, "ma60": 21.979166666666668, "ma120": 22.241916666666683, "ma250": null }, { "date": "2025-07-29", "open": 23.85, "close": 24.08, "high": 24.08, "low": 23.48, "volume": 411059600, "ma5": 23.964, "ma20": 23.356500000000004, "ma60": 22.039333333333335, "ma120": 22.252750000000013, "ma250": null }, { "date": "2025-07-30", "open": 24.01, "close": 23.71, "high": 24.15, "low": 23.5, "volume": 398559900, "ma5": 23.983999999999998, "ma20": 23.411499999999997, "ma60": 22.086333333333336, "ma120": 22.260083333333345, "ma250": null }, { "date": "2025-07-31", "open": 23.57, "close": 23.13, "high": 23.94, "low": 23, "volume": 443464900, "ma5": 23.766, "ma20": 23.428999999999995, "ma60": 22.119333333333334, "ma120": 22.256750000000014, "ma250": null }, { "date": "2025-08-01", "open": 23.1, "close": 23.07, "high": 23.37, "low": 22.96, "volume": 266616400, "ma5": 23.601999999999997, "ma20": 23.447499999999998, "ma60": 22.151833333333336, "ma120": 22.24800000000001, "ma250": null }, { "date": "2025-08-04", "open": 22.91, "close": 23.25, "high": 23.26, "low": 22.9, "volume": 206018500, "ma5": 23.448, "ma20": 23.477499999999996, "ma60": 22.193833333333334, "ma120": 22.240250000000014, "ma250": null }, { "date": "2025-08-05", "open": 23.36, "close": 23.53, "high": 23.54, "low": 23.21, "volume": 278641200, "ma5": 23.338, "ma20": 23.5015, "ma60": 22.22566666666667, "ma120": 22.238166666666682, "ma250": null }, { "date": "2025-08-06", "open": 23.48, "close": 23.53, "high": 23.59, "low": 23.35, "volume": 209950900, "ma5": 23.302, "ma20": 23.536499999999997, "ma60": 22.262, "ma120": 22.231083333333345, "ma250": null }, { "date": "2025-08-07", "open": 23.59, "close": 23.44, "high": 23.75, "low": 23.33, "volume": 277197500, "ma5": 23.363999999999997, "ma20": 23.555999999999997, "ma60": 22.278833333333335, "ma120": 22.22641666666668, "ma250": null }, { "date": "2025-08-08", "open": 23.36, "close": 23.1, "high": 23.37, "low": 23.1, "volume": 235608700, "ma5": 23.369999999999997, "ma20": 23.523, "ma60": 22.30183333333333, "ma120": 22.218416666666673, "ma250": null }, { "date": "2025-08-11", "open": 23.07, "close": 23.7, "high": 23.87, "low": 23.07, "volume": 464960800, "ma5": 23.46, "ma20": 23.532, "ma60": 22.33966666666667, "ma120": 22.214166666666674, "ma250": null }, { "date": "2025-08-12", "open": 23.68, "close": 23.89, "high": 23.98, "low": 23.56, "volume": 365765400, "ma5": 23.532, "ma20": 23.555, "ma60": 22.38116666666667, "ma120": 22.22016666666667, "ma250": null }, { "date": "2025-08-13", "open": 24.05, "close": 24.48, "high": 24.7, "low": 23.76, "volume": 835773400, "ma5": 23.722, "ma20": 23.613, "ma60": 22.432166666666667, "ma120": 22.227000000000007, "ma250": null }, { "date": "2025-08-14", "open": 24.48, "close": 24.26, "high": 24.99, "low": 24.25, "volume": 756790100, "ma5": 23.886000000000003, "ma20": 23.651, "ma60": 22.481833333333334, "ma120": 22.234083333333338, "ma250": null }, { "date": "2025-08-15", "open": 24.21, "close": 26.66, "high": 27.1, "low": 24.19, "volume": 1697079800, "ma5": 24.598000000000003, "ma20": 23.812999999999995, "ma60": 22.574, "ma120": 22.25466666666667, "ma250": null }, { "date": "2025-08-18", "open": 26.88, "close": 27.75, "high": 28.87, "low": 26.15, "volume": 1638248400, "ma5": 25.408, "ma20": 24.038000000000004, "ma60": 22.69183333333333, "ma120": 22.28625, "ma250": null }, { "date": "2025-08-19", "open": 27.29, "close": 26.8, "high": 27.76, "low": 26.73, "volume": 902257800, "ma5": 25.990000000000002, "ma20": 24.206, "ma60": 22.7935, "ma120": 22.31341666666667, "ma250": null }, { "date": "2025-08-20", "open": 26.54, "close": 26.98, "high": 26.98, "low": 26.22, "volume": 665432200, "ma5": 26.49, "ma20": 24.374500000000005, "ma60": 22.9, "ma120": 22.336250000000003, "ma250": null }, { "date": "2025-08-21", "open": 27.26, "close": 26.7, "high": 27.35, "low": 26.52, "volume": 507135100, "ma5": 26.977999999999998, "ma20": 24.4985, "ma60": 23.005000000000003, "ma120": 22.358999999999998, "ma250": null }, { "date": "2025-08-22", "open": 26.6, "close": 27.75, "high": 27.9, "low": 26.6, "volume": 907064000, "ma5": 27.196000000000005, "ma20": 24.6915, "ma60": 23.12166666666667, "ma120": 22.398000000000003, "ma250": null }, { "date": "2025-08-25", "open": 28.18, "close": 28.13, "high": 28.82, "low": 27.67, "volume": 1019254500, "ma5": 27.272000000000002, "ma20": 24.897000000000002, "ma60": 23.248500000000003, "ma120": 22.442500000000003, "ma250": null }, { "date": "2025-08-26", "open": 27.87, "close": 27.83, "high": 28.31, "low": 27.73, "volume": 531557000, "ma5": 27.477999999999998, "ma20": 25.0845, "ma60": 23.36966666666667, "ma120": 22.48425, "ma250": null }, { "date": "2025-08-27", "open": 27.84, "close": 27.11, "high": 28.35, "low": 27.09, "volume": 791027500, "ma5": 27.503999999999998, "ma20": 25.2545, "ma60": 23.47416666666667, "ma120": 22.52, "ma250": null }, { "date": "2025-08-28", "open": 27.05, "close": 27.86, "high": 27.86, "low": 26.75, "volume": 742437400, "ma5": 27.736, "ma20": 25.491, "ma60": 23.588000000000005, "ma120": 22.554083333333335, "ma250": null }, { "date": "2025-08-29", "open": 28, "close": 28.81, "high": 29.26, "low": 27.63, "volume": 1132470400, "ma5": 27.947999999999997, "ma20": 25.778, "ma60": 23.72166666666667, "ma120": 22.600416666666668, "ma250": null }, { "date": "2025-09-01", "open": 28.69, "close": 28.59, "high": 28.95, "low": 28.14, "volume": 650352100, "ma5": 28.04, "ma20": 26.044999999999998, "ma60": 23.842166666666667, "ma120": 22.64608333333334, "ma250": null }, { "date": "2025-09-02", "open": 28.46, "close": 27.75, "high": 28.49, "low": 27.52, "volume": 775072000, "ma5": 28.024, "ma20": 26.255999999999993, "ma60": 23.956833333333336, "ma120": 22.683833333333336, "ma250": null }, { "date": "2025-09-03", "open": 27.98, "close": 26.53, "high": 28.28, "low": 26.23, "volume": 800115700, "ma5": 27.908000000000005, "ma20": 26.406, "ma60": 24.0425, "ma120": 22.709500000000006, "ma250": null }, { "date": "2025-09-04", "open": 26.45, "close": 26.11, "high": 26.87, "low": 25.8, "volume": 740416800, "ma5": 27.558000000000003, "ma20": 26.539499999999997, "ma60": 24.118499999999997, "ma120": 22.733833333333337, "ma250": null }, { "date": "2025-09-05", "open": 26.22, "close": 26.5, "high": 26.59, "low": 25.8, "volume": 500565200, "ma5": 27.096000000000004, "ma20": 26.709500000000002, "ma60": 24.206333333333326, "ma120": 22.75241666666667, "ma250": null }, { "date": "2025-09-08", "open": 26.3, "close": 26.32, "high": 26.62, "low": 26.14, "volume": 397224900, "ma5": 26.642000000000003, "ma20": 26.840500000000002, "ma60": 24.284499999999994, "ma120": 22.772416666666672, "ma250": null }, { "date": "2025-09-09", "open": 26.32, "close": 26.09, "high": 26.56, "low": 26.02, "volume": 391738200, "ma5": 26.310000000000002, "ma20": 26.950500000000005, "ma60": 24.35916666666666, "ma120": 22.79008333333334, "ma250": null }, { "date": "2025-09-10", "open": 26.14, "close": 26.09, "high": 26.47, "low": 26.02, "volume": 313055500, "ma5": 26.222, "ma20": 27.031, "ma60": 24.437333333333324, "ma120": 22.80858333333334, "ma250": null }, { "date": "2025-09-11", "open": 25.95, "close": 27.17, "high": 27.48, "low": 25.83, "volume": 704454200, "ma5": 26.434000000000005, "ma20": 27.176499999999997, "ma60": 24.542999999999992, "ma120": 22.837916666666672, "ma250": null }, { "date": "2025-09-12", "open": 27.07, "close": 26.85, "high": 27.54, "low": 26.81, "volume": 484818800, "ma5": 26.504, "ma20": 27.186, "ma60": 24.64699999999999, "ma120": 22.869083333333336, "ma250": null }, { "date": "2025-09-15", "open": 26.85, "close": 27.11, "high": 27.46, "low": 26.76, "volume": 453857900, "ma5": 26.662, "ma20": 27.154000000000003, "ma60": 24.751666666666654, "ma120": 22.90241666666667, "ma250": null }, { "date": "2025-09-16", "open": 27.16, "close": 27.61, "high": 27.85, "low": 26.86, "volume": 560141600, "ma5": 26.966, "ma20": 27.194499999999998, "ma60": 24.849999999999987, "ma120": 22.942750000000004, "ma250": null }, { "date": "2025-09-17", "open": 27.51, "close": 28.11, "high": 28.4, "low": 27.4, "volume": 680560800, "ma5": 27.369999999999997, "ma20": 27.250999999999998, "ma60": 24.920166666666653, "ma120": 22.986916666666676, "ma250": null }, { "date": "2025-09-18", "open": 27.8, "close": 26.77, "high": 27.8, "low": 26.5, "volume": 917831800, "ma5": 27.29, "ma20": 27.2545, "ma60": 24.982499999999984, "ma120": 23.01983333333334, "ma250": null }, { "date": "2025-09-19", "open": 26.67, "close": 26.45, "high": 26.93, "low": 26.45, "volume": 429082800, "ma5": 27.209999999999997, "ma20": 27.189500000000002, "ma60": 25.04099999999999, "ma120": 23.049916666666675, "ma250": null }, { "date": "2025-09-22", "open": 26.45, "close": 26.79, "high": 26.87, "low": 26.45, "volume": 324342300, "ma5": 27.145999999999997, "ma20": 27.122499999999995, "ma60": 25.103666666666655, "ma120": 23.086333333333343, "ma250": null }, { "date": "2025-09-23", "open": 26.47, "close": 26.02, "high": 26.49, "low": 25.6, "volume": 537885600, "ma5": 26.828000000000003, "ma20": 27.032, "ma60": 25.157666666666657, "ma120": 23.11950000000001, "ma250": null }, { "date": "2025-09-24", "open": 25.9, "close": 26.35, "high": 26.63, "low": 25.79, "volume": 444335800, "ma5": 26.476, "ma20": 26.994000000000007, "ma60": 25.219999999999985, "ma120": 23.153416666666672, "ma250": null }, { "date": "2025-09-25", "open": 26.3, "close": 26.37, "high": 26.69, "low": 26.25, "volume": 358772800, "ma5": 26.395999999999997, "ma20": 26.919500000000006, "ma60": 25.27983333333332, "ma120": 23.18741666666667, "ma250": null }, { "date": "2025-09-26", "open": 26.27, "close": 25.96, "high": 26.43, "low": 25.95, "volume": 303421100, "ma5": 26.298000000000002, "ma20": 26.777000000000005, "ma60": 25.334166666666654, "ma120": 23.244000000000007, "ma250": null }, { "date": "2025-09-29", "open": 25.94, "close": 27.48, "high": 28.35, "low": 25.89, "volume": 1108684100, "ma5": 26.436, "ma20": 26.7215, "ma60": 25.414666666666655, "ma120": 23.310166666666678, "ma250": null }, { "date": "2025-09-30", "open": 27.21, "close": 27.02, "high": 27.46, "low": 26.91, "volume": 572184700, "ma5": 26.636000000000003, "ma20": 26.685000000000002, "ma60": 25.48083333333332, "ma120": 23.36583333333334, "ma250": null }, { "date": "2025-10-09", "open": 26.42, "close": 26.66, "high": 26.98, "low": 26.09, "volume": 609947200, "ma5": 26.698, "ma20": 26.6915, "ma60": 25.544666666666654, "ma120": 23.418500000000005, "ma250": null }, { "date": "2025-10-10", "open": 26.53, "close": 25.99, "high": 26.9, "low": 25.91, "volume": 602985500, "ma5": 26.621999999999996, "ma20": 26.6855, "ma60": 25.593666666666653, "ma120": 23.464916666666674, "ma250": null }, { "date": "2025-10-13", "open": 25.07, "close": 25.52, "high": 25.7, "low": 25.02, "volume": 411921400, "ma5": 26.534, "ma20": 26.636500000000005, "ma60": 25.62299999999999, "ma120": 23.507250000000006, "ma250": null }, { "date": "2025-10-14", "open": 25.6, "close": 25.06, "high": 26.05, "low": 25.02, "volume": 415799800, "ma5": 26.05, "ma20": 26.573500000000003, "ma60": 25.648666666666657, "ma120": 23.54708333333334, "ma250": null }, { "date": "2025-10-15", "open": 25.25, "close": 25.44, "high": 25.52, "low": 25.04, "volume": 302139800, "ma5": 25.734, "ma20": 26.541000000000004, "ma60": 25.68216666666666, "ma120": 23.59058333333334, "ma250": null }, { "date": "2025-10-16", "open": 25.32, "close": 25.32, "high": 25.53, "low": 25.21, "volume": 237781400, "ma5": 25.465999999999998, "ma20": 26.502500000000005, "ma60": 25.715499999999995, "ma120": 23.633666666666674, "ma250": null }, { "date": "2025-10-17", "open": 25.3, "close": 24.76, "high": 25.52, "low": 24.71, "volume": 309566600, "ma5": 25.220000000000002, "ma20": 26.381999999999998, "ma60": 25.736499999999992, "ma120": 23.670166666666674, "ma250": null }, { "date": "2025-10-20", "open": 25.15, "close": 24.92, "high": 25.24, "low": 24.76, "volume": 228260600, "ma5": 25.1, "ma20": 26.285499999999995, "ma60": 25.761499999999998, "ma120": 23.706750000000007, "ma250": null }, { "date": "2025-10-21", "open": 25.02, "close": 25.26, "high": 25.45, "low": 24.94, "volume": 297416000, "ma5": 25.140000000000004, "ma20": 26.193, "ma60": 25.795, "ma120": 23.74683333333334, "ma250": null }, { "date": "2025-10-22", "open": 25.11, "close": 25.02, "high": 25.15, "low": 24.89, "volume": 177622400, "ma5": 25.056, "ma20": 26.063499999999998, "ma60": 25.82133333333333, "ma120": 23.78433333333334, "ma250": null }, { "date": "2025-10-23", "open": 25.06, "close": 25.37, "high": 25.38, "low": 24.82, "volume": 250384500, "ma5": 25.066000000000003, "ma20": 25.926499999999997, "ma60": 25.850666666666665, "ma120": 23.82591666666667, "ma250": null }, { "date": "2025-10-24", "open": 25.44, "close": 25.8, "high": 25.8, "low": 25.33, "volume": 357851800, "ma5": 25.274, "ma20": 25.877999999999997, "ma60": 25.877, "ma120": 23.869250000000008, "ma250": null }, { "date": "2025-10-27", "open": 26.25, "close": 25.94, "high": 26.35, "low": 25.83, "volume": 475197500, "ma5": 25.478, "ma20": 25.852500000000003, "ma60": 25.911166666666663, "ma120": 23.91491666666667, "ma250": null }, { "date": "2025-10-28", "open": 25.75, "close": 25.9, "high": 26.3, "low": 25.71, "volume": 350368400, "ma5": 25.606, "ma20": 25.808, "ma60": 25.942500000000003, "ma120": 23.960833333333337, "ma250": null }, { "date": "2025-10-29", "open": 25.81, "close": 26.39, "high": 26.69, "low": 25.78, "volume": 544258300, "ma5": 25.879999999999995, "ma20": 25.8265, "ma60": 25.981, "ma120": 24.010166666666674, "ma250": null }, { "date": "2025-10-30", "open": 26.19, "close": 25.53, "high": 26.23, "low": 25.51, "volume": 467608300, "ma5": 25.912, "ma20": 25.785500000000003, "ma60": 26.011333333333333, "ma120": 24.048833333333338, "ma250": null }, { "date": "2025-10-31", "open": 25.68, "close": 25.4, "high": 25.77, "low": 25.4, "volume": 249902900, "ma5": 25.832, "ma20": 25.736999999999995, "ma60": 26.04916666666667, "ma120": 24.084250000000004, "ma250": null }, { "date": "2025-11-03", "open": 25.39, "close": 25.46, "high": 25.49, "low": 25.05, "volume": 220117400, "ma5": 25.736, "ma20": 25.711999999999996, "ma60": 26.089000000000006, "ma120": 24.120416666666667, "ma250": null }, { "date": "2025-11-04", "open": 25.31, "close": 25.16, "high": 25.38, "low": 25.1, "volume": 189509000, "ma5": 25.588, "ma20": 25.595999999999997, "ma60": 26.12083333333334, "ma120": 24.157333333333334, "ma250": null }, { "date": "2025-11-05", "open": 24.99, "close": 25.16, "high": 25.27, "low": 24.91, "volume": 166593300, "ma5": 25.342, "ma20": 25.503, "ma60": 26.148000000000007, "ma120": 24.186833333333333, "ma250": null }, { "date": "2025-11-06", "open": 25.17, "close": 25.41, "high": 25.58, "low": 25.17, "volume": 239845600, "ma5": 25.317999999999998, "ma20": 25.440499999999997, "ma60": 26.179333333333343, "ma120": 24.220666666666666, "ma250": null }, { "date": "2025-11-07", "open": 25.18, "close": 25.04, "high": 25.22, "low": 25, "volume": 202422800, "ma5": 25.246, "ma20": 25.393000000000004, "ma60": 26.20600000000001, "ma120": 24.242416666666664, "ma250": null }, { "date": "2025-11-10", "open": 25.02, "close": 25.3, "high": 25.42, "low": 25.01, "volume": 213742600, "ma5": 25.214000000000002, "ma20": 25.382000000000005, "ma60": 26.242666666666672, "ma120": 24.272249999999996, "ma250": null }, { "date": "2025-11-11", "open": 25.29, "close": 24.83, "high": 25.34, "low": 24.82, "volume": 249958200, "ma5": 25.148, "ma20": 25.370500000000007, "ma60": 26.26150000000001, "ma120": 24.30058333333333, "ma250": null }, { "date": "2025-11-12", "open": 24.83, "close": 24.59, "high": 24.92, "low": 24.4, "volume": 209423700, "ma5": 25.034, "ma20": 25.328000000000003, "ma60": 26.273166666666672, "ma120": 24.32716666666666, "ma250": null }, { "date": "2025-11-13", "open": 24.49, "close": 25.03, "high": 25.04, "low": 24.49, "volume": 229532000, "ma5": 24.958000000000002, "ma20": 25.313500000000005, "ma60": 26.282333333333334, "ma120": 24.357249999999997, "ma250": null }, { "date": "2025-11-14", "open": 24.8, "close": 24.44, "high": 24.88, "low": 24.42, "volume": 202810500, "ma5": 24.838, "ma20": 25.297500000000007, "ma60": 26.285333333333337, "ma120": 24.38358333333333, "ma250": null }, { "date": "2025-11-17", "open": 24.41, "close": 24.41, "high": 24.56, "low": 24.34, "volume": 148618500, "ma5": 24.66, "ma20": 25.272000000000002, "ma60": 26.247833333333343, "ma120": 24.41091666666666, "ma250": null }, { "date": "2025-11-18", "open": 24.4, "close": 24.39, "high": 24.59, "low": 24.36, "volume": 150722300, "ma5": 24.572, "ma20": 25.228500000000004, "ma60": 26.191833333333342, "ma120": 24.441833333333328, "ma250": null }, { "date": "2025-11-19", "open": 24.38, "close": 24.23, "high": 24.51, "low": 24.06, "volume": 175069000, "ma5": 24.5, "ma20": 25.189000000000004, "ma60": 26.149000000000008, "ma120": 24.471249999999998, "ma250": null }, { "date": "2025-11-20", "open": 24.61, "close": 23.97, "high": 24.7, "low": 23.96, "volume": 218814000, "ma5": 24.288000000000004, "ma20": 25.119000000000007, "ma60": 26.098833333333342, "ma120": 24.49941666666666, "ma250": null }, { "date": "2025-11-21", "open": 23.78, "close": 23.2, "high": 23.98, "low": 23.16, "volume": 303657600, "ma5": 24.04, "ma20": 24.989, "ma60": 26.04050000000001, "ma120": 24.52274999999999, "ma250": null }, { "date": "2025-11-24", "open": 23.3, "close": 23.33, "high": 23.52, "low": 23.16, "volume": 173326800, "ma5": 23.824, "ma20": 24.8585, "ma60": 25.966833333333344, "ma120": 24.54424999999999, "ma250": null }, { "date": "2025-11-25", "open": 23.39, "close": 23.32, "high": 23.53, "low": 23.28, "volume": 194443500, "ma5": 23.610000000000003, "ma20": 24.729499999999998, "ma60": 25.88666666666667, "ma120": 24.567583333333328, "ma250": null }, { "date": "2025-11-26", "open": 23.32, "close": 23.24, "high": 23.43, "low": 23.21, "volume": 168890800, "ma5": 23.412, "ma20": 24.572, "ma60": 25.81016666666667, "ma120": 24.58991666666666, "ma250": null }, { "date": "2025-11-27", "open": 23.23, "close": 23.2, "high": 23.53, "low": 23.16, "volume": 193737800, "ma5": 23.258, "ma20": 24.4555, "ma60": 25.745000000000008, "ma120": 24.609583333333322, "ma250": null }, { "date": "2025-11-28", "open": 23.19, "close": 23.3, "high": 23.31, "low": 22.96, "volume": 179086900, "ma5": 23.278, "ma20": 24.350500000000004, "ma60": 25.669000000000004, "ma120": 24.628499999999992, "ma250": null }, { "date": "2025-12-01", "open": 23.12, "close": 22.99, "high": 23.24, "low": 22.75, "volume": 307525100, "ma5": 23.21, "ma20": 24.227, "ma60": 25.572000000000003, "ma120": 24.64683333333333, "ma250": null }, { "date": "2025-12-02", "open": 22.93, "close": 22.51, "high": 22.95, "low": 22.49, "volume": 234266700, "ma5": 23.048, "ma20": 24.094499999999996, "ma60": 25.470666666666666, "ma120": 24.65641666666666, "ma250": null }, { "date": "2025-12-03", "open": 22.57, "close": 22.13, "high": 22.7, "low": 22.08, "volume": 224382800, "ma5": 22.826, "ma20": 23.942999999999998, "ma60": 25.377000000000002, "ma120": 24.666916666666665, "ma250": null }, { "date": "2025-12-04", "open": 22.15, "close": 22.29, "high": 22.49, "low": 22.07, "volume": 180008700, "ma5": 22.644, "ma20": 23.787, "ma60": 25.30633333333333, "ma120": 24.674416666666666, "ma250": null }, { "date": "2025-12-05", "open": 22.25, "close": 23.21, "high": 23.62, "low": 22.21, "volume": 548068600, "ma5": 22.625999999999998, "ma20": 23.6955, "ma60": 25.258, "ma120": 24.688249999999996, "ma250": null }, { "date": "2025-12-08", "open": 23.7, "close": 23.54, "high": 24.12, "low": 23.44, "volume": 577238800, "ma5": 22.736, "ma20": 23.607499999999998, "ma60": 25.208666666666666, "ma120": 24.707499999999992, "ma250": null }, { "date": "2025-12-09", "open": 23.3, "close": 23.18, "high": 23.53, "low": 23.06, "volume": 269716800, "ma5": 22.869999999999997, "ma20": 23.525, "ma60": 25.156333333333336, "ma120": 24.720416666666658, "ma250": null }, { "date": "2025-12-10", "open": 23.11, "close": 23.19, "high": 23.35, "low": 22.86, "volume": 224914900, "ma5": 23.082, "ma20": 23.455000000000002, "ma60": 25.108000000000004, "ma120": 24.733583333333325, "ma250": null }, { "date": "2025-12-11", "open": 23.25, "close": 22.74, "high": 23.26, "low": 22.74, "volume": 193809600, "ma5": 23.172, "ma20": 23.340500000000002, "ma60": 25.052166666666672, "ma120": 24.74474999999999, "ma250": null }, { "date": "2025-12-12", "open": 22.79, "close": 22.92, "high": 23.2, "low": 22.76, "volume": 226127200, "ma5": 23.113999999999997, "ma20": 23.2645, "ma60": 24.981333333333335, "ma120": 24.762166666666655, "ma250": null }, { "date": "2025-12-15", "open": 22.71, "close": 22.75, "high": 23.14, "low": 22.61, "volume": 186663100, "ma5": 22.956, "ma20": 23.181500000000003, "ma60": 24.913000000000004, "ma120": 24.779999999999987, "ma250": null }, { "date": "2025-12-16", "open": 22.65, "close": 22.51, "high": 22.83, "low": 22.47, "volume": 187502500, "ma5": 22.822, "ma20": 23.087500000000002, "ma60": 24.836333333333336, "ma120": 24.79399999999999, "ma250": null }, { "date": "2025-12-17", "open": 22.51, "close": 22.99, "high": 23.32, "low": 22.36, "volume": 341817800, "ma5": 22.782, "ma20": 23.0255, "ma60": 24.759333333333334, "ma120": 24.804666666666655, "ma250": null }, { "date": "2025-12-18", "open": 22.9, "close": 22.76, "high": 23.05, "low": 22.74, "volume": 189320000, "ma5": 22.786, "ma20": 22.965, "ma60": 24.670166666666667, "ma120": 24.795166666666653, "ma250": null }, { "date": "2025-12-19", "open": 22.77, "close": 22.9, "high": 23.2, "low": 22.73, "volume": 193665400, "ma5": 22.782, "ma20": 22.949999999999996, "ma60": 24.605666666666668, "ma120": 24.794083333333322, "ma250": null }, { "date": "2025-12-22", "open": 22.88, "close": 22.98, "high": 23.09, "low": 22.84, "volume": 160098900, "ma5": 22.828, "ma20": 22.9325, "ma60": 24.54783333333334, "ma120": 24.79441666666666, "ma250": null }, { "date": "2025-12-23", "open": 22.96, "close": 22.92, "high": 23.14, "low": 22.83, "volume": 184965000, "ma5": 22.910000000000004, "ma20": 22.9125, "ma60": 24.48333333333334, "ma120": 24.79349999999999, "ma250": null }, { "date": "2025-12-24", "open": 22.85, "close": 23.1, "high": 23.23, "low": 22.82, "volume": 216164500, "ma5": 22.932, "ma20": 22.9055, "ma60": 24.434666666666672, "ma120": 24.796166666666657, "ma250": null }, { "date": "2025-12-25", "open": 23.05, "close": 23.24, "high": 23.33, "low": 23, "volume": 217205300, "ma5": 23.028, "ma20": 22.907500000000002, "ma60": 24.38283333333334, "ma120": 24.80141666666665, "ma250": null }, { "date": "2025-12-26", "open": 23.24, "close": 23.51, "high": 23.95, "low": 23.13, "volume": 431928200, "ma5": 23.15, "ma20": 22.918, "ma60": 24.335166666666673, "ma120": 24.80749999999999, "ma250": null }, { "date": "2025-12-29", "open": 23.48, "close": 23.25, "high": 23.5, "low": 23.2, "volume": 221402700, "ma5": 23.204, "ma20": 22.931000000000004, "ma60": 24.290000000000006, "ma120": 24.812083333333323, "ma250": null }, { "date": "2025-12-30", "open": 23.19, "close": 23.33, "high": 23.53, "low": 23.11, "volume": 224793900, "ma5": 23.286, "ma20": 22.972, "ma60": 24.22083333333334, "ma120": 24.817749999999993, "ma250": null }, { "date": "2025-12-31", "open": 23.33, "close": 23.08, "high": 23.51, "low": 23.08, "volume": 199239500, "ma5": 23.282, "ma20": 23.0195, "ma60": 24.15516666666667, "ma120": 24.817999999999994, "ma250": null }, { "date": "2026-01-05", "open": 23.12, "close": 23.65, "high": 23.65, "low": 23.11, "volume": 356523400, "ma5": 23.363999999999997, "ma20": 23.0875, "ma60": 24.105000000000008, "ma120": 24.82483333333333, "ma250": null }, { "date": "2026-01-06", "open": 23.58, "close": 25.01, "high": 25.27, "low": 23.55, "volume": 906092100, "ma5": 23.664, "ma20": 23.1775, "ma60": 24.088666666666672, "ma120": 24.841166666666663, "ma250": null }, { "date": "2026-01-07", "open": 24.78, "close": 24.43, "high": 24.87, "low": 24.16, "volume": 519386000, "ma5": 23.9, "ma20": 23.221999999999998, "ma60": 24.070500000000006, "ma120": 24.846749999999997, "ma250": null }, { "date": "2026-01-08", "open": 24.19, "close": 23.9, "high": 24.19, "low": 23.77, "volume": 401345400, "ma5": 24.014, "ma20": 23.257999999999992, "ma60": 24.051166666666674, "ma120": 24.84991666666666, "ma250": null }, { "date": "2026-01-09", "open": 23.9, "close": 24.03, "high": 24.26, "low": 23.89, "volume": 340988400, "ma5": 24.204, "ma20": 23.299999999999994, "ma60": 24.027666666666672, "ma120": 24.854916666666664, "ma250": null }, { "date": "2026-01-12", "open": 23.96, "close": 24.95, "high": 24.95, "low": 23.91, "volume": 700622700, "ma5": 24.464000000000002, "ma20": 23.4105, "ma60": 24.021500000000007, "ma120": 24.868499999999994, "ma250": null }, { "date": "2026-01-13", "open": 25.2, "close": 24.39, "high": 25.38, "low": 24.31, "volume": 573442400, "ma5": 24.34, "ma20": 23.483999999999995, "ma60": 24.01533333333334, "ma120": 24.87591666666666, "ma250": 23.51952000000001 }, { "date": "2026-01-14", "open": 24.26, "close": 24.62, "high": 25.61, "low": 24.26, "volume": 937107900, "ma5": 24.378, "ma20": 23.577499999999993, "ma60": 24.01033333333334, "ma120": 24.885916666666663, "ma250": 23.52268000000001 }, { "date": "2026-01-15", "open": 24.11, "close": 23.96, "high": 24.42, "low": 23.81, "volume": 496353400, "ma5": 24.390000000000004, "ma20": 23.649999999999995, "ma60": 23.988666666666674, "ma120": 24.891833333333334, "ma250": 23.52772000000001 }, { "date": "2026-01-16", "open": 24.19, "close": 23.79, "high": 24.33, "low": 23.73, "volume": 325169200, "ma5": 24.342000000000002, "ma20": 23.69, "ma60": 23.96816666666667, "ma120": 24.89475, "ma250": 23.533360000000005 }, { "date": "2026-01-19", "open": 23.7, "close": 23.4, "high": 23.72, "low": 23.35, "volume": 299735500, "ma5": 24.032, "ma20": 23.722, "ma60": 23.93533333333334, "ma120": 24.893000000000004, "ma250": 23.535560000000004 }, { "date": "2026-01-20", "open": 23.39, "close": 23.34, "high": 23.56, "low": 23.22, "volume": 258570400, "ma5": 23.822000000000003, "ma20": 23.743999999999993, "ma60": 23.894333333333336, "ma120": 24.885666666666673, "ma250": 23.539320000000007 }, { "date": "2026-01-21", "open": 23.33, "close": 23.21, "high": 23.43, "low": 23.15, "volume": 230701800, "ma5": 23.540000000000003, "ma20": 23.755499999999998, "ma60": 23.848833333333335, "ma120": 24.880000000000006, "ma250": 23.542840000000005 }, { "date": "2026-01-22", "open": 23.21, "close": 23.21, "high": 23.42, "low": 23.14, "volume": 215739800, "ma5": 23.390000000000004, "ma20": 23.769999999999992, "ma60": 23.804, "ma120": 24.873250000000006, "ma250": 23.548800000000007 }, { "date": "2026-01-23", "open": 23.26, "close": 23.2, "high": 23.35, "low": 23.15, "volume": 258945700, "ma5": 23.272, "ma20": 23.774999999999995, "ma60": 23.750833333333336, "ma120": 24.86591666666667, "ma250": 23.553760000000004 }, { "date": "2026-01-26", "open": 23.15, "close": 23.21, "high": 23.63, "low": 23.03, "volume": 425535000, "ma5": 23.233999999999998, "ma20": 23.77349999999999, "ma60": 23.712166666666672, "ma120": 24.861750000000008, "ma250": 23.551800000000004 }, { "date": "2026-01-27", "open": 23.18, "close": 22.8, "high": 23.2, "low": 22.63, "volume": 316475800, "ma5": 23.126, "ma20": 23.737999999999992, "ma60": 23.66883333333334, "ma120": 24.859000000000005, "ma250": 23.550360000000005 }, { "date": "2026-01-28", "open": 22.8, "close": 22.68, "high": 22.92, "low": 22.67, "volume": 255135300, "ma5": 23.02, "ma20": 23.709499999999995, "ma60": 23.622500000000006, "ma120": 24.855750000000008, "ma250": 23.548160000000003 }, { "date": "2026-01-29", "open": 22.56, "close": 23.04, "high": 23.2, "low": 22.29, "volume": 417787500, "ma5": 22.985999999999997, "ma20": 23.694999999999997, "ma60": 23.587166666666672, "ma120": 24.854000000000006, "ma250": 23.547200000000004 }, { "date": "2026-01-30", "open": 23, "close": 22.6, "high": 23, "low": 22.58, "volume": 269855000, "ma5": 22.865999999999996, "ma20": 23.671, "ma60": 23.544500000000003, "ma120": 24.846250000000005, "ma250": 23.544200000000004 }, { "date": "2026-02-02", "open": 22.51, "close": 22.43, "high": 22.95, "low": 22.35, "volume": 239788100, "ma5": 22.71, "ma20": 23.61, "ma60": 23.494833333333336, "ma120": 24.837083333333336, "ma250": 23.539160000000006 }, { "date": "2026-02-03", "open": 22.58, "close": 22.6, "high": 22.63, "low": 22.38, "volume": 179950400, "ma5": 22.669999999999998, "ma20": 23.4895, "ma60": 23.454166666666666, "ma120": 24.830083333333338, "ma250": 23.53552000000001 }, { "date": "2026-02-04", "open": 22.5, "close": 22.79, "high": 23.02, "low": 22.42, "volume": 297568400, "ma5": 22.691999999999997, "ma20": 23.407500000000006, "ma60": 23.41233333333333, "ma120": 24.8275, "ma250": 23.532400000000006 }, { "date": "2026-02-05", "open": 22.65, "close": 22.83, "high": 23.03, "low": 22.61, "volume": 272039200, "ma5": 22.65, "ma20": 23.354000000000006, "ma60": 23.378999999999998, "ma120": 24.82025, "ma250": 23.528000000000006 }, { "date": "2026-02-06", "open": 22.68, "close": 22.56, "high": 22.81, "low": 22.55, "volume": 197822900, "ma5": 22.642, "ma20": 23.280500000000007, "ma60": 23.345166666666664, "ma120": 24.80916666666667, "ma250": 23.527120000000007 }, { "date": "2026-02-09", "open": 22.71, "close": 22.85, "high": 22.85, "low": 22.62, "volume": 208806400, "ma5": 22.726, "ma20": 23.175500000000007, "ma60": 23.30883333333333, "ma120": 24.795583333333337, "ma250": 23.527200000000008 }, { "date": "2026-02-10", "open": 22.82, "close": 22.79, "high": 22.99, "low": 22.75, "volume": 152251600, "ma5": 22.764, "ma20": 23.09550000000001, "ma60": 23.28133333333333, "ma120": 24.78333333333334, "ma250": 23.524240000000006 }, { "date": "2026-02-11", "open": 22.75, "close": 22.67, "high": 22.84, "low": 22.63, "volume": 149466100, "ma5": 22.740000000000002, "ma20": 22.998000000000008, "ma60": 23.252333333333333, "ma120": 24.75008333333334, "ma250": 23.518440000000005 }, { "date": "2026-02-12", "open": 22.65, "close": 22.56, "high": 22.67, "low": 22.55, "volume": 153362000, "ma5": 22.686, "ma20": 22.928000000000004, "ma60": 23.22183333333333, "ma120": 24.706833333333336, "ma250": 23.51196000000001 }, { "date": "2026-02-13", "open": 22.6, "close": 22.27, "high": 22.72, "low": 22.26, "volume": 205468500, "ma5": 22.628, "ma20": 22.852000000000004, "ma60": 23.18916666666666, "ma120": 24.669083333333337, "ma250": 23.505920000000014 }, { "date": "2026-02-24", "open": 22.39, "close": 22.31, "high": 22.47, "low": 22.23, "volume": 141213800, "ma5": 22.52, "ma20": 22.797500000000003, "ma60": 23.161499999999993, "ma120": 24.630166666666664, "ma250": 23.49764000000001 }, { "date": "2026-02-25", "open": 22.37, "close": 22.64, "high": 22.79, "low": 22.33, "volume": 255964400, "ma5": 22.490000000000002, "ma20": 22.7625, "ma60": 23.152166666666663, "ma120": 24.596333333333334, "ma250": 23.492200000000015 }, { "date": "2026-02-26", "open": 22.59, "close": 22.4, "high": 22.6, "low": 22.33, "volume": 189153200, "ma5": 22.436, "ma20": 22.722, "ma60": 23.136666666666667, "ma120": 24.551750000000006, "ma250": 23.485560000000014 }, { "date": "2026-02-27", "open": 22.36, "close": 22.42, "high": 22.57, "low": 22.27, "volume": 176681200, "ma5": 22.408, "ma20": 22.682499999999997, "ma60": 23.121666666666666, "ma120": 24.504166666666666, "ma250": 23.47840000000001 }, { "date": "2026-03-02", "open": 22.16, "close": 21.85, "high": 22.22, "low": 21.8, "volume": 282677200, "ma5": 22.324, "ma20": 22.615, "ma60": 23.098499999999998, "ma120": 24.454333333333334, "ma250": 23.473120000000012 }, { "date": "2026-03-03", "open": 21.83, "close": 21.54, "high": 22.23, "low": 21.52, "volume": 290761900, "ma5": 22.169999999999998, "ma20": 22.5315, "ma60": 23.07083333333333, "ma120": 24.407916666666665, "ma250": 23.464640000000013 }, { "date": "2026-03-04", "open": 21.33, "close": 20.92, "high": 21.45, "low": 20.85, "volume": 288548900, "ma5": 21.826, "ma20": 22.4375, "ma60": 23.03116666666666, "ma120": 24.350083333333334, "ma250": 23.454680000000014 }, { "date": "2026-03-05", "open": 21.23, "close": 20.99, "high": 21.25, "low": 20.89, "volume": 212806800, "ma5": 21.544, "ma20": 22.353, "ma60": 22.997833333333332, "ma120": 24.284916666666664, "ma250": 23.441880000000012 }, { "date": "2026-03-06", "open": 20.9, "close": 21.46, "high": 21.54, "low": 20.86, "volume": 233819600, "ma5": 21.351999999999997, "ma20": 22.273999999999997, "ma60": 22.98033333333333, "ma120": 24.225499999999997, "ma250": 23.431880000000007 }, { "date": "2026-03-09", "open": 21.05, "close": 21.13, "high": 21.24, "low": 20.92, "volume": 197301400, "ma5": 21.208, "ma20": 22.2005, "ma60": 22.963666666666665, "ma120": 24.17033333333333, "ma250": 23.422240000000013 }, { "date": "2026-03-10", "open": 21.32, "close": 21.26, "high": 21.46, "low": 21.16, "volume": 161121000, "ma5": 21.152, "ma20": 22.142000000000003, "ma60": 22.946500000000004, "ma120": 24.126416666666664, "ma250": 23.41032000000001 }, { "date": "2026-03-11", "open": 21.25, "close": 21.37, "high": 21.49, "low": 21.15, "volume": 180302500, "ma5": 21.242, "ma20": 22.080500000000004, "ma60": 22.915833333333335, "ma120": 24.08691666666666, "ma250": 23.399920000000012 }, { "date": "2026-03-12", "open": 21.28, "close": 21.26, "high": 21.43, "low": 21.15, "volume": 151737100, "ma5": 21.296000000000003, "ma20": 22.004, "ma60": 22.877833333333335, "ma120": 24.043249999999997, "ma250": 23.392680000000016 }, { "date": "2026-03-13", "open": 21.2, "close": 21, "high": 21.36, "low": 20.96, "volume": 176613500, "ma5": 21.204, "ma20": 21.912499999999998, "ma60": 22.8415, "ma120": 23.99891666666667, "ma250": 23.385520000000017 }, { "date": "2026-03-16", "open": 20.99, "close": 21.11, "high": 21.13, "low": 20.84, "volume": 144707100, "ma5": 21.2, "ma20": 21.839999999999996, "ma60": 22.80683333333333, "ma120": 23.95741666666667, "ma250": 23.378680000000013 }, { "date": "2026-03-17", "open": 21.2, "close": 21.46, "high": 21.97, "low": 21.16, "volume": 420042200, "ma5": 21.240000000000002, "ma20": 21.7705, "ma60": 22.7855, "ma120": 23.91883333333334, "ma250": 23.373240000000013 }, { "date": "2026-03-18", "open": 21.35, "close": 21.41, "high": 21.45, "low": 21.21, "volume": 185757900, "ma5": 21.248, "ma20": 21.7015, "ma60": 22.76033333333333, "ma120": 23.870833333333334, "ma250": 23.363800000000015 }, { "date": "2026-03-19", "open": 21.24, "close": 21.23, "high": 21.5, "low": 21.15, "volume": 217463800, "ma5": 21.242, "ma20": 21.629500000000004, "ma60": 22.734999999999996, "ma120": 23.824, "ma250": 23.355720000000012 }, { "date": "2026-03-20", "open": 21.1, "close": 20.11, "high": 21.12, "low": 20.11, "volume": 477462400, "ma5": 21.064, "ma20": 21.507000000000005, "ma60": 22.694999999999993, "ma120": 23.765666666666664, "ma250": 23.343720000000012 }, { "date": "2026-03-23", "open": 19.68, "close": 19.51, "high": 19.95, "low": 19.46, "volume": 314125000, "ma5": 20.744000000000003, "ma20": 21.369, "ma60": 22.636999999999993, "ma120": 23.698166666666665, "ma250": 23.328880000000012 }, { "date": "2026-03-24", "open": 19.77, "close": 19.67, "high": 19.86, "low": 19.45, "volume": 208891200, "ma5": 20.386000000000003, "ma20": 21.237000000000002, "ma60": 22.5855, "ma120": 23.627833333333335, "ma250": 23.313760000000013 }, { "date": "2026-03-25", "open": 19.65, "close": 19.8, "high": 20.05, "low": 19.63, "volume": 225141800, "ma5": 20.064, "ma20": 21.095000000000006, "ma60": 22.533833333333327, "ma120": 23.569750000000003, "ma250": 23.30020000000001 }, { "date": "2026-03-26", "open": 19.71, "close": 19.02, "high": 19.72, "low": 19, "volume": 279439000, "ma5": 19.622, "ma20": 20.926000000000002, "ma60": 22.467833333333324, "ma120": 23.507833333333338, "ma250": 23.27920000000001 }, { "date": "2026-03-27", "open": 18.83, "close": 19.11, "high": 19.29, "low": 18.79, "volume": 181480000, "ma5": 19.422, "ma20": 20.7605, "ma60": 22.40433333333332, "ma120": 23.44383333333334, "ma250": 23.259960000000014 }, { "date": "2026-03-30", "open": 18.82, "close": 18.97, "high": 19.05, "low": 18.73, "volume": 158457300, "ma5": 19.314, "ma20": 20.616500000000002, "ma60": 22.335499999999985, "ma120": 23.38508333333334, "ma250": 23.239960000000014 }, { "date": "2026-03-31", "open": 18.97, "close": 18.79, "high": 19.27, "low": 18.75, "volume": 169290700, "ma5": 19.137999999999998, "ma20": 20.479, "ma60": 22.26133333333332, "ma120": 23.322083333333342, "ma250": 23.21964000000001 }, { "date": "2026-04-01", "open": 19.1, "close": 19.09, "high": 19.19, "low": 18.98, "volume": 172978700, "ma5": 18.996, "ma20": 20.3875, "ma60": 22.187666666666654, "ma120": 23.261416666666676, "ma250": 23.201400000000014 }, { "date": "2026-04-02", "open": 19.01, "close": 18.65, "high": 19.02, "low": 18.58, "volume": 179744800, "ma5": 18.921999999999997, "ma20": 20.2705, "ma60": 22.11099999999999, "ma120": 23.200500000000012, "ma250": 23.183560000000007 }, { "date": "2026-04-03", "open": 18.72, "close": 18.38, "high": 18.77, "low": 18.38, "volume": 138392400, "ma5": 18.776, "ma20": 20.116499999999995, "ma60": 22.028499999999994, "ma120": 23.124666666666677, "ma250": 23.16464000000001 }, { "date": "2026-04-07", "open": 18.41, "close": 18.35, "high": 18.51, "low": 18.25, "volume": 123364800, "ma5": 18.651999999999997, "ma20": 19.9775, "ma60": 21.94966666666666, "ma120": 23.052416666666677, "ma250": 23.14696000000001 }, { "date": "2026-04-08", "open": 18.8, "close": 19.39, "high": 19.49, "low": 18.7, "volume": 391137200, "ma5": 18.772, "ma20": 19.883999999999997, "ma60": 21.878666666666664, "ma120": 22.991833333333343, "ma250": 23.133280000000013 }, { "date": "2026-04-09", "open": 19.05, "close": 18.85, "high": 19.06, "low": 18.81, "volume": 210410800, "ma5": 18.724, "ma20": 19.758, "ma60": 21.775999999999993, "ma120": 22.932333333333343, "ma250": 23.117400000000018 }, { "date": "2026-04-10", "open": 19.12, "close": 19.66, "high": 20.36, "low": 19.12, "volume": 597010600, "ma5": 18.926, "ma20": 19.678, "ma60": 21.696499999999997, "ma120": 22.88350000000001, "ma250": 23.104680000000016 }, { "date": "2026-04-13", "open": 19.42, "close": 19.91, "high": 20.15, "low": 19.4, "volume": 345985200, "ma5": 19.232, "ma20": 19.6235, "ma60": 21.63, "ma120": 22.84058333333334, "ma250": 23.094640000000016 }, { "date": "2026-04-14", "open": 20.09, "close": 20.05, "high": 20.18, "low": 19.74, "volume": 268921800, "ma5": 19.572, "ma20": 19.570500000000006, "ma60": 21.563666666666666, "ma120": 22.795666666666673, "ma250": 23.086680000000015 }, { "date": "2026-04-15", "open": 20.19, "close": 19.75, "high": 20.24, "low": 19.7, "volume": 218163200, "ma5": 19.644, "ma20": 19.485000000000007, "ma60": 21.476999999999997, "ma120": 22.749250000000007, "ma250": 23.076560000000015 }, { "date": "2026-04-16", "open": 19.84, "close": 19.96, "high": 20.15, "low": 19.76, "volume": 236166800, "ma5": 19.866000000000003, "ma20": 19.4125, "ma60": 21.403166666666667, "ma120": 22.709250000000008, "ma250": 23.067240000000016 }, { "date": "2026-04-17", "open": 19.85, "close": 19.94, "high": 20.05, "low": 19.7, "volume": 215749100, "ma5": 19.922, "ma20": 19.348000000000003, "ma60": 21.32516666666667, "ma120": 22.66775000000001, "ma250": 23.070320000000013 }, { "date": "2026-04-20", "open": 19.95, "close": 20.05, "high": 20.14, "low": 19.82, "volume": 215567900, "ma5": 19.95, "ma20": 19.345000000000002, "ma60": 21.26, "ma120": 22.624333333333347, "ma250": 23.072360000000018 }, { "date": "2026-04-21", "open": 20.04, "close": 19.94, "high": 20.13, "low": 19.82, "volume": 172947800, "ma5": 19.928, "ma20": 19.3665, "ma60": 21.195833333333336, "ma120": 22.582000000000008, "ma250": 23.070760000000018 }, { "date": "2026-04-22", "open": 19.86, "close": 20.18, "high": 20.36, "low": 19.82, "volume": 283982400, "ma5": 20.014, "ma20": 19.392, "ma60": 21.14216666666667, "ma120": 22.538750000000007, "ma250": 23.070120000000017 }, { "date": "2026-04-23", "open": 20.1, "close": 19.89, "high": 20.23, "low": 19.79, "volume": 233984200, "ma5": 20.000000000000004, "ma20": 19.3965, "ma60": 21.08466666666667, "ma120": 22.489500000000007, "ma250": 23.068000000000023 }, { "date": "2026-04-24", "open": 19.85, "close": 19.7, "high": 19.85, "low": 19.55, "volume": 178752300, "ma5": 19.952, "ma20": 19.4305, "ma60": 21.026166666666672, "ma120": 22.437500000000004, "ma250": 23.065040000000018 }, { "date": "2026-04-27", "open": 19.84, "close": 19.98, "high": 20.2, "low": 19.78, "volume": 222289600, "ma5": 19.938000000000002, "ma20": 19.474, "ma60": 20.97233333333334, "ma120": 22.38816666666667, "ma250": 23.063840000000017 }, { "date": "2026-04-28", "open": 19.9, "close": 20.16, "high": 20.46, "low": 19.9, "volume": 349478500, "ma5": 19.982, "ma20": 19.5335, "ma60": 20.921666666666674, "ma120": 22.33625, "ma250": 23.063600000000015 }, { "date": "2026-04-29", "open": 20.02, "close": 20.26, "high": 20.32, "low": 20, "volume": 247966600, "ma5": 19.998, "ma20": 19.607000000000003, "ma60": 20.872500000000006, "ma120": 22.292333333333335, "ma250": 23.06404000000002 }, { "date": "2026-04-30", "open": 20.25, "close": 20.36, "high": 20.95, "low": 20.19, "volume": 362637000, "ma5": 20.092000000000002, "ma20": 19.6705, "ma60": 20.831833333333336, "ma120": 22.250333333333337, "ma250": 23.063960000000016 }, { "date": "2026-05-06", "open": 20.4, "close": 20.85, "high": 21.03, "low": 20.4, "volume": 427476400, "ma5": 20.322000000000003, "ma20": 19.780500000000004, "ma60": 20.801333333333332, "ma120": 22.21191666666667, "ma250": 23.065240000000017 }, { "date": "2026-05-07", "open": 21, "close": 20.73, "high": 21.05, "low": 20.55, "volume": 337885200, "ma5": 20.472, "ma20": 19.898000000000003, "ma60": 20.762833333333337, "ma120": 22.175000000000004, "ma250": 23.066360000000014 }, { "date": "2026-05-08", "open": 20.6, "close": 20.49, "high": 20.74, "low": 20.39, "volume": 232083000, "ma5": 20.538, "ma20": 20.005000000000003, "ma60": 20.727666666666668, "ma120": 22.136083333333332, "ma250": 23.06624000000001 }, { "date": "2026-05-11", "open": 20.45, "close": 21.28, "high": 21.35, "low": 20.44, "volume": 581192100, "ma5": 20.741999999999997, "ma20": 20.099500000000006, "ma60": 20.7085, "ma120": 22.101666666666667, "ma250": 23.06984000000001 }, { "date": "2026-05-12", "open": 21.14, "close": 21.27, "high": 21.6, "low": 21.01, "volume": 409923100, "ma5": 20.924, "ma20": 20.220500000000005, "ma60": 20.68633333333333, "ma120": 22.070249999999998, "ma250": 23.072520000000015 }, { "date": "2026-05-13", "open": 21.12, "close": 21.08, "high": 21.24, "low": 20.81, "volume": 375009700, "ma5": 20.97, "ma20": 20.2915, "ma60": 20.65783333333333, "ma120": 22.03508333333333, "ma250": 23.075000000000014 }, { "date": "2026-05-14", "open": 21.09, "close": 20.18, "high": 21.2, "low": 20.17, "volume": 386428300, "ma5": 20.859999999999996, "ma20": 20.305, "ma60": 20.613666666666663, "ma120": 21.996333333333325, "ma250": 23.074160000000017 }, { "date": "2026-05-15", "open": 20.17, "close": 19.73, "high": 20.33, "low": 19.67, "volume": 369544500, "ma5": 20.708000000000002, "ma20": 20.288999999999998, "ma60": 20.566499999999998, "ma120": 21.955833333333327, "ma250": 23.071200000000015 }, { "date": "2026-05-18", "open": 19.6, "close": 19.77, "high": 20.01, "low": 19.56, "volume": 221113500, "ma5": 20.406, "ma20": 20.29, "ma60": 20.515166666666666, "ma120": 21.911999999999992, "ma250": 23.066720000000014 }, { "date": "2026-05-19", "open": 19.78, "close": 19.9, "high": 19.95, "low": 19.38, "volume": 267989400, "ma5": 20.131999999999998, "ma20": 20.286999999999995, "ma60": 20.467, "ma120": 21.87416666666666, "ma250": 23.06172000000001 }, { "date": "2026-05-20", "open": 19.78, "close": 19.67, "high": 19.91, "low": 19.61, "volume": 185749700, "ma5": 19.849999999999998, "ma20": 20.2735, "ma60": 20.417000000000005, "ma120": 21.83466666666666, "ma250": 23.055920000000008 }, { "date": "2026-05-21", "open": 19.85, "close": 19.98, "high": 21.03, "low": 19.83, "volume": 722172100, "ma5": 19.81, "ma20": 20.270000000000003, "ma60": 20.374000000000006, "ma120": 21.797916666666662, "ma250": 23.052920000000007 }, { "date": "2026-05-22", "open": 19.96, "close": 19.5, "high": 20.09, "low": 19.36, "volume": 429594500, "ma5": 19.764000000000003, "ma20": 20.248, "ma60": 20.327833333333338, "ma120": 21.758499999999994, "ma250": 23.04444000000001 }, { "date": "2026-05-25", "open": 19.72, "close": 19.87, "high": 20.25, "low": 19.58, "volume": 335793500, "ma5": 19.784, "ma20": 20.2325, "ma60": 20.28716666666667, "ma120": 21.72433333333333, "ma250": 23.038520000000013 }, { "date": "2026-05-26", "open": 19.68, "close": 20.05, "high": 20.28, "low": 19.58, "volume": 422181900, "ma5": 19.814, "ma20": 20.240500000000004, "ma60": 20.244000000000003, "ma120": 21.698083333333333, "ma250": 23.02900000000001 }, { "date": "2026-05-27", "open": 19.8, "close": 19.61, "high": 20.19, "low": 19.58, "volume": 326043300, "ma5": 19.802, "ma20": 20.236000000000004, "ma60": 20.197499999999998, "ma120": 21.667083333333334, "ma250": 23.02056000000001 }, { "date": "2026-05-28", "open": 19.51, "close": 19.19, "high": 19.55, "low": 18.96, "volume": 341490900, "ma5": 19.644, "ma20": 20.196500000000004, "ma60": 20.143666666666665, "ma120": 21.63266666666667, "ma250": 23.011600000000005 }, { "date": "2026-05-29", "open": 19.2, "close": 19.16, "high": 19.73, "low": 19.16, "volume": 371959000, "ma5": 19.576, "ma20": 20.146500000000003, "ma60": 20.098833333333335, "ma120": 21.598666666666663, "ma250": 23.002640000000003 }, { "date": "2026-06-01", "open": 19.05, "close": 18.97, "high": 19.27, "low": 18.85, "volume": 244599000, "ma5": 19.395999999999997, "ma20": 20.082000000000004, "ma60": 20.055999999999997, "ma120": 21.56341666666666, "ma250": 22.992840000000005 }, { "date": "2026-06-02", "open": 18.91, "close": 18.91, "high": 19.09, "low": 18.65, "volume": 266846200, "ma5": 19.168, "ma20": 20.0095, "ma60": 20.022499999999997, "ma120": 21.52683333333333, "ma250": 22.983360000000005 }, { "date": "2026-06-03", "open": 18.8, "close": 18.91, "high": 19.21, "low": 18.65, "volume": 294030500, "ma5": 19.028, "ma20": 19.912500000000005, "ma60": 19.987833333333334, "ma120": 21.49283333333333, "ma250": 22.974480000000003 }, { "date": "2026-06-04", "open": 18.79, "close": 18.74, "high": 19.07, "low": 18.55, "volume": 224392600, "ma5": 18.937999999999995, "ma20": 19.813000000000006, "ma60": 19.942500000000003, "ma120": 21.46141666666666, "ma250": 22.966720000000006 }, { "date": "2026-06-05", "open": 18.76, "close": 18.52, "high": 18.95, "low": 18.5, "volume": 255301300, "ma5": 18.809999999999995, "ma20": 19.714500000000005, "ma60": 19.899000000000004, "ma120": 21.431333333333328, "ma250": 22.958000000000002 }, { "date": "2026-06-08", "open": 18.28, "close": 17.72, "high": 18.63, "low": 17.7, "volume": 348445000, "ma5": 18.56, "ma20": 19.5365, "ma60": 19.840000000000007, "ma120": 21.39325, "ma250": 22.946520000000003 }, { "date": "2026-06-09", "open": 17.73, "close": 17.88, "high": 17.93, "low": 17.5, "volume": 225859000, "ma5": 18.354, "ma20": 19.367000000000008, "ma60": 19.78183333333334, "ma120": 21.34883333333333, "ma250": 22.93644 }, { "date": "2026-06-10", "open": 17.77, "close": 17.78, "high": 17.95, "low": 17.55, "volume": 232814700, "ma5": 18.128, "ma20": 19.201999999999998, "ma60": 19.72383333333334, "ma120": 21.300833333333333, "ma250": 22.92456 }, { "date": "2026-06-11", "open": 17.65, "close": 17.36, "high": 17.88, "low": 17.22, "volume": 257070400, "ma5": 17.851999999999997, "ma20": 19.060999999999996, "ma60": 19.66316666666667, "ma120": 21.252333333333333, "ma250": 22.91192 }, { "date": "2026-06-12", "open": 17.49, "close": 18, "high": 18.23, "low": 17.37, "volume": 473692800, "ma5": 17.747999999999998, "ma20": 18.9745, "ma60": 19.611333333333338, "ma120": 21.209083333333332, "ma250": 22.901679999999995 }, { "date": "2026-06-15", "open": 18, "close": 18.89, "high": 19.48, "low": 17.95, "volume": 625621900, "ma5": 17.982, "ma20": 18.930499999999995, "ma60": 19.568500000000004, "ma120": 21.177, "ma250": 22.893879999999996 }, { "date": "2026-06-16", "open": 18.7, "close": 19.12, "high": 19.46, "low": 18.69, "volume": 458080200, "ma5": 18.23, "ma20": 18.8915, "ma60": 19.53033333333333, "ma120": 21.14533333333333, "ma250": 22.886239999999997 }, { "date": "2026-06-17", "open": 19.04, "close": 19.04, "high": 19.25, "low": 18.86, "volume": 274920900, "ma5": 18.482, "ma20": 18.860000000000007, "ma60": 19.49383333333333, "ma120": 21.11441666666666, "ma250": 22.87924 }, { "date": "2026-06-18", "open": 18.95, "close": 18.6, "high": 19.12, "low": 18.53, "volume": 329685000, "ma5": 18.73, "ma20": 18.791000000000004, "ma60": 19.468666666666664, "ma120": 21.08183333333333, "ma250": 22.868199999999998 }, { "date": "2026-06-22", "open": 18.45, "close": 20.97, "high": 20.97, "low": 18.45, "volume": 1103947000, "ma5": 19.324, "ma20": 18.864500000000003, "ma60": 19.492999999999995, "ma120": 21.06499999999999, "ma250": 22.868599999999997 }, { "date": "2026-06-23", "open": 20.66, "close": 20.9, "high": 21.88, "low": 20.54, "volume": 1103242000, "ma5": 19.726, "ma20": 18.916000000000004, "ma60": 19.513499999999997, "ma120": 21.0495, "ma250": 22.866639999999997 }, { "date": "2026-06-24", "open": 20.9, "close": 20.18, "high": 21.24, "low": 20.1, "volume": 708747500, "ma5": 19.938, "ma20": 18.9225, "ma60": 19.51983333333333, "ma120": 21.026833333333325, "ma250": 22.861159999999995 }, { "date": "2026-06-25", "open": 20.04, "close": 21.11, "high": 21.57, "low": 20.04, "volume": 904000800, "ma5": 20.352, "ma20": 18.9975, "ma60": 19.554666666666662, "ma120": 21.011249999999993, "ma250": 22.860679999999988 }, { "date": "2026-06-26", "open": 20.93, "close": 20.07, "high": 21.17, "low": 20.02, "volume": 622800800, "ma5": 20.645999999999997, "ma20": 19.041500000000003, "ma60": 19.570666666666664, "ma120": 20.987499999999994, "ma250": 22.854439999999986 }, { "date": "2026-06-29", "open": 20.27, "close": 20.1, "high": 20.59, "low": 19.93, "volume": 503798500, "ma5": 20.471999999999998, "ma20": 19.0885, "ma60": 19.589499999999997, "ma120": 20.96249999999999, "ma250": 22.84839999999999 }, { "date": "2026-06-30", "open": 19.95, "close": 20.38, "high": 20.57, "low": 19.74, "volume": 430348300, "ma5": 20.368000000000002, "ma20": 19.159, "ma60": 19.616, "ma120": 20.93866666666666, "ma250": 22.84431999999999 }, { "date": "2026-07-01", "open": 20.32, "close": 21.45, "high": 21.96, "low": 20.21, "volume": 949760000, "ma5": 20.622, "ma20": 19.286, "ma60": 19.65533333333333, "ma120": 20.921499999999988, "ma250": 22.846799999999988 }, { "date": "2026-07-02", "open": 21.28, "close": 20.73, "high": 21.5, "low": 20.7, "volume": 575507500, "ma5": 20.546, "ma20": 19.377000000000002, "ma60": 19.69, "ma120": 20.900499999999987, "ma250": 22.847279999999984 }, { "date": "2026-07-03", "open": 20.95, "close": 21.06, "high": 21.25, "low": 20.7, "volume": 430136600, "ma5": 20.744000000000003, "ma20": 19.493000000000002, "ma60": 19.734666666666666, "ma120": 20.881583333333325, "ma250": 22.84819999999999 }, { "date": "2026-07-06", "open": 21.39, "close": 21.18, "high": 21.49, "low": 20.9, "volume": 393655200, "ma5": 20.96, "ma20": 19.626, "ma60": 19.78183333333333, "ma120": 20.86574999999999, "ma250": 22.846079999999986 }, { "date": "2026-07-07", "open": 21.02, "close": 20.29, "high": 21.05, "low": 20.16, "volume": 403739000, "ma5": 20.941999999999997, "ma20": 19.7545, "ma60": 19.796833333333332, "ma120": 20.837749999999993, "ma250": 22.831639999999986 }, { "date": "2026-07-08", "open": 20.21, "close": 20.13, "high": 20.75, "low": 20.06, "volume": 288191600, "ma5": 20.677999999999997, "ma20": 19.867, "ma60": 19.81816666666667, "ma120": 20.79708333333333, "ma250": 22.820039999999985 }, { "date": "2026-07-09", "open": 20.07, "close": 20.59, "high": 20.65, "low": 20.01, "volume": 344210100, "ma5": 20.65, "ma20": 20.0075, "ma60": 19.833666666666666, "ma120": 20.765083333333333, "ma250": 22.810639999999992 }, { "date": "2026-07-10", "open": 20.4, "close": 20.19, "high": 20.5, "low": 20.1, "volume": 328290500, "ma5": 20.476, "ma20": 20.149, "ma60": 19.838333333333335, "ma120": 20.73416666666667, "ma250": 22.79927999999999 }, { "date": "2026-07-13", "open": 20.03, "close": 19.84, "high": 20.32, "low": 19.62, "volume": 328386800, "ma5": 20.208000000000002, "ma20": 20.240999999999996, "ma60": 19.834833333333332, "ma120": 20.699250000000003, "ma250": 22.78751999999999 }, { "date": "2026-07-14", "open": 19.89, "close": 19.6, "high": 19.98, "low": 19.19, "volume": 327256500, "ma5": 20.07, "ma20": 20.2765, "ma60": 19.83233333333333, "ma120": 20.654666666666667, "ma250": 22.775479999999988 }, { "date": "2026-07-15", "open": 19.53, "close": 20.14, "high": 20.38, "low": 19.43, "volume": 383955800, "ma5": 20.072, "ma20": 20.327499999999997, "ma60": 19.835333333333335, "ma120": 20.61925, "ma250": 22.764919999999993 }, { "date": "2026-07-16", "open": 19.95, "close": 19.82, "high": 20.1, "low": 19.71, "volume": 261353400, "ma5": 19.918, "ma20": 20.366499999999995, "ma60": 19.833333333333332, "ma120": 20.579250000000005, "ma250": 22.753399999999996 }, { "date": "2026-07-17", "open": 19.79, "close": 19.7, "high": 20.44, "low": 19.67, "volume": 451533900, "ma5": 19.82, "ma20": 20.421499999999995, "ma60": 19.8275, "ma120": 20.543750000000003, "ma250": 22.741599999999995 }, { "date": "2026-07-20", "open": 19.8, "close": 20.18, "high": 20.43, "low": 19.8, "volume": 383137800, "ma5": 19.887999999999998, "ma20": 20.381999999999998, "ma60": 19.8315, "ma120": 20.51366666666667, "ma250": 22.73012 }, { "date": "2026-07-21", "open": 20.22, "close": 20.29, "high": 20.46, "low": 19.9, "volume": 426949100, "ma5": 20.026, "ma20": 20.3515, "ma60": 19.833333333333332, "ma120": 20.487750000000002, "ma250": 22.71996 }, { "date": "2026-07-22", "open": 20.1, "close": 20.08, "high": 20.18, "low": 19.9, "volume": 257183900, "ma5": 20.014, "ma20": 20.3465, "ma60": 19.8365, "ma120": 20.460583333333332, "ma250": 22.70808 }, { "date": "2026-07-23", "open": 20.05, "close": 20.28, "high": 20.45, "low": 19.92, "volume": 282620300, "ma5": 20.106, "ma20": 20.305, "ma60": 19.846166666666665, "ma120": 20.43616666666667, "ma250": 22.694159999999997 }, { "date": "2026-07-24", "open": 20.08, "close": 19.4, "high": 20.08, "low": 19.4, "volume": 309037100, "ma5": 20.046, "ma20": 20.271499999999996, "ma60": 19.836500000000004, "ma120": 20.40441666666667, "ma250": 22.67767999999999 }, { "date": "2026-07-27", "open": 19.32, "close": 19.65, "high": 19.68, "low": 19.26, "volume": 194525400, "ma5": 19.939999999999998, "ma20": 20.248999999999995, "ma60": 19.828000000000007, "ma120": 20.374833333333335, "ma250": 22.662559999999996 }, { "date": "2026-07-28", "open": 19.43, "close": 19.42, "high": 19.62, "low": 19.38, "volume": 167720000, "ma5": 19.766, "ma20": 20.200999999999997, "ma60": 19.814000000000007, "ma120": 20.343250000000005, "ma250": 22.646959999999993 }, { "date": "2026-07-29", "open": 19.39, "close": 19.9, "high": 20.1, "low": 19.3, "volume": 308289700, "ma5": 19.73, "ma20": 20.1235, "ma60": 19.80633333333334, "ma120": 20.319083333333335, "ma250": 22.63255999999999 }, { "date": "2026-07-30", "open": 19.8, "close": 19.99, "high": 20.29, "low": 19.76, "volume": 300638800, "ma5": 19.672, "ma20": 20.086499999999997, "ma60": 19.79200000000001, "ma120": 20.29666666666667, "ma250": 22.61883999999999 }, { "date": "2026-07-31", "open": 19.98, "close": 20.17, "high": 20.52, "low": 19.91, "volume": 342484000, "ma5": 19.826, "ma20": 20.041999999999994, "ma60": 19.782666666666675, "ma120": 20.272750000000006, "ma250": 22.606519999999993 }, { "date": "2026-08-03", "open": 20, "close": 20.01, "high": 20.08, "low": 19.83, "volume": 200451200, "ma5": 19.898000000000003, "ma20": 19.9835, "ma60": 19.774666666666675, "ma120": 20.251166666666673, "ma250": 22.592799999999993 }, { "date": "2026-08-04", "open": 20.09, "close": 20.05, "high": 20.14, "low": 19.9, "volume": 207750300, "ma5": 20.024, "ma20": 19.9715, "ma60": 19.754166666666674, "ma120": 20.23133333333334, "ma250": 22.578559999999992 }, { "date": "2026-08-05", "open": 20.07, "close": 20.36, "high": 20.49, "low": 19.98, "volume": 347069200, "ma5": 20.116, "ma20": 19.983, "ma60": 19.739000000000008, "ma120": 20.21266666666667, "ma250": 22.56311999999999 }, { "date": "2026-08-06", "open": 20.2, "close": 20.01, "high": 20.35, "low": 19.9, "volume": 271228400, "ma5": 20.12, "ma20": 19.954, "ma60": 19.721166666666665, "ma120": 20.189500000000006, "ma250": 22.547599999999992 }, { "date": "2026-08-07", "open": 19.95, "close": 19.98, "high": 19.99, "low": 19.73, "volume": 252320400, "ma5": 20.082, "ma20": 19.9435, "ma60": 19.71783333333333, "ma120": 20.165750000000006, "ma250": 22.531439999999993 }, { "date": "2026-08-10", "open": 19.99, "close": 20.03, "high": 20.15, "low": 19.91, "volume": 194980800, "ma5": 20.086000000000002, "ma20": 19.953000000000003, "ma60": 19.72283333333333, "ma120": 20.144666666666676, "ma250": 22.51523999999999 }, { "date": "2026-08-11", "open": 19.94, "close": 19.84, "high": 20.08, "low": 19.83, "volume": 179645400, "ma5": 20.044000000000004, "ma20": 19.965, "ma60": 19.723999999999993, "ma120": 20.119583333333345, "ma250": 22.499759999999995 }, { "date": "2026-08-12", "open": 19.8, "close": 19.83, "high": 19.89, "low": 19.72, "volume": 183647500, "ma5": 19.938, "ma20": 19.9495, "ma60": 19.722833333333327, "ma120": 20.094916666666677, "ma250": 22.486559999999994 }, { "date": "2026-08-13", "open": 19.83, "close": 19.78, "high": 20.2, "low": 19.76, "volume": 278178200, "ma5": 19.892000000000003, "ma20": 19.947499999999998, "ma60": 19.724666666666664, "ma120": 20.070833333333347, "ma250": 22.47339999999999 }, { "date": "2026-08-14", "open": 19.73, "close": 19.47, "high": 19.81, "low": 19.45, "volume": 246046600, "ma5": 19.79, "ma20": 19.936, "ma60": 19.716166666666663, "ma120": 20.04508333333335, "ma250": 22.45827999999999 }, { "date": "2026-08-17", "open": 19.42, "close": 19.58, "high": 19.6, "low": 19.27, "volume": 170855300, "ma5": 19.7, "ma20": 19.906, "ma60": 19.717499999999994, "ma120": 20.02266666666668, "ma250": 22.442479999999993 }, { "date": "2026-08-18", "open": 19.48, "close": 19.23, "high": 19.5, "low": 19.18, "volume": 212960100, "ma5": 19.578, "ma20": 19.853, "ma60": 19.70683333333333, "ma120": 19.99700000000001, "ma250": 22.42527999999999 }, { "date": "2026-08-19", "open": 19.17, "close": 18.73, "high": 19.34, "low": 18.72, "volume": 230475800, "ma5": 19.358, "ma20": 19.7855, "ma60": 19.684833333333327, "ma120": 19.96441666666668, "ma250": 22.406439999999993 }, { "date": "2026-08-20", "open": 18.78, "close": 18.8, "high": 18.92, "low": 18.65, "volume": 145143400, "ma5": 19.162, "ma20": 19.7115, "ma60": 19.67133333333333, "ma120": 19.934416666666678, "ma250": 22.38923999999999 }, { "date": "2026-08-21", "open": 18.74, "close": 18.91, "high": 18.99, "low": 18.63, "volume": 158647900, "ma5": 19.05, "ma20": 19.687000000000005, "ma60": 19.666666666666668, "ma120": 19.905166666666677, "ma250": 22.37007999999999 }, { "date": "2026-08-24", "open": 18.86, "close": 18.92, "high": 19.17, "low": 18.73, "volume": 185175600, "ma5": 18.918, "ma20": 19.650500000000005, "ma60": 19.662666666666667, "ma120": 19.880750000000013, "ma250": 22.350199999999994 }, { "date": "2026-08-25", "open": 18.92, "close": 18.93, "high": 18.97, "low": 18.76, "volume": 130122100, "ma5": 18.857999999999997, "ma20": 19.626000000000005, "ma60": 19.662000000000003, "ma120": 19.859000000000012, "ma250": 22.327999999999992 }, { "date": "2026-08-26", "open": 18.89, "close": 19.36, "high": 19.61, "low": 18.87, "volume": 330666100, "ma5": 18.984, "ma20": 19.599000000000004, "ma60": 19.669500000000003, "ma120": 19.84600000000001, "ma250": 22.308399999999995 }, { "date": "2026-08-27", "open": 19.25, "close": 19.62, "high": 19.65, "low": 19.22, "volume": 324199900, "ma5": 19.148000000000003, "ma20": 19.580500000000008, "ma60": 19.68133333333333, "ma120": 19.83458333333334, "ma250": 22.280239999999992 }, { "date": "2026-08-28", "open": 19.55, "close": 19.42, "high": 19.63, "low": 19.42, "volume": 180308300, "ma5": 19.25, "ma20": 19.543000000000003, "ma60": 19.692666666666664, "ma120": 19.81758333333334, "ma250": 22.246919999999992 }, { "date": "2026-08-31", "open": 19.36, "close": 19.39, "high": 19.47, "low": 19.06, "volume": 213197000, "ma5": 19.344, "ma20": 19.512000000000004, "ma60": 19.70716666666667, "ma120": 19.803083333333337, "ma250": 22.21727999999999 }, { "date": "2026-09-01", "open": 19.35, "close": 19.4, "high": 19.65, "low": 19.29, "volume": 209218600, "ma5": 19.438, "ma20": 19.479499999999998, "ma60": 19.73516666666667, "ma120": 19.787583333333338, "ma250": 22.18695999999999 }, { "date": "2026-09-02", "open": 19.26, "close": 18.91, "high": 19.37, "low": 18.9, "volume": 203053100, "ma5": 19.348000000000003, "ma20": 19.407, "ma60": 19.752333333333336, "ma120": 19.767083333333336, "ma250": 22.155799999999992 }, { "date": "2026-09-03", "open": 18.99, "close": 19.01, "high": 19.29, "low": 18.96, "volume": 173643700, "ma5": 19.226000000000003, "ma20": 19.357, "ma60": 19.772833333333335, "ma120": 19.748333333333335, "ma250": 22.120839999999994 }, { "date": "2026-09-04", "open": 19.08, "close": 19.15, "high": 19.45, "low": 19.07, "volume": 251864900, "ma5": 19.172000000000004, "ma20": 19.3155, "ma60": 19.802666666666667, "ma120": 19.732916666666668, "ma250": 22.08491999999999 }, { "date": "2026-09-07", "open": 19.15, "close": 18.99, "high": 19.23, "low": 18.92, "volume": 158714700, "ma5": 19.092, "ma20": 19.2635, "ma60": 19.819166666666668, "ma120": 19.71525, "ma250": 22.04955999999999 }, { "date": "2026-09-08", "open": 18.98, "close": 18.84, "high": 19.04, "low": 18.82, "volume": 141274100, "ma5": 18.98, "ma20": 19.2135, "ma60": 19.818333333333335, "ma120": 19.693416666666668, "ma250": 22.016479999999994 }, { "date": "2026-09-09", "open": 18.84, "close": 18.91, "high": 18.98, "low": 18.76, "volume": 115969000, "ma5": 18.979999999999997, "ma20": 19.1675, "ma60": 19.814833333333336, "ma120": 19.67258333333333, "ma250": 21.980679999999992 }, { "date": "2026-09-10", "open": 18.89, "close": 18.97, "high": 19.03, "low": 18.8, "volume": 133563600, "ma5": 18.972, "ma20": 19.127, "ma60": 19.813666666666666, "ma120": 19.653749999999995, "ma250": 21.941319999999994 }, { "date": "2026-09-11", "open": 18.8, "close": 18.31, "high": 18.8, "low": 18.27, "volume": 238204800, "ma5": 18.804, "ma20": 19.068999999999996, "ma60": 19.80883333333333, "ma120": 19.638749999999998, "ma250": 21.900199999999995 }, { "date": "2026-09-14", "open": 18.18, "close": 18.22, "high": 18.29, "low": 18.13, "volume": 94634700, "ma5": 18.65, "ma20": 19.000999999999998, "ma60": 19.762999999999995, "ma120": 19.627999999999993, "ma250": 21.86207999999999 }, { "date": "2026-09-15", "open": 18.19, "close": 18.17, "high": 18.29, "low": 18.17, "volume": 85186800, "ma5": 18.516, "ma20": 18.948, "ma60": 19.717499999999998, "ma120": 19.615499999999994, "ma250": 21.82863999999999 }, { "date": "2026-09-16", "open": 18.17, "close": 18.39, "high": 18.48, "low": 18.06, "volume": 135285600, "ma5": 18.412, "ma20": 18.931000000000004, "ma60": 19.687666666666665, "ma120": 19.603749999999994, "ma250": 21.797759999999993 }, { "date": "2026-09-17", "open": 18.27, "close": 18.09, "high": 18.38, "low": 18.07, "volume": 131570800, "ma5": 18.236, "ma20": 18.8955, "ma60": 19.63733333333333, "ma120": 19.595999999999997, "ma250": 21.764119999999995 }, { "date": "2026-09-18", "open": 18.21, "close": 18.37, "high": 18.42, "low": 18.19, "volume": 151561200, "ma5": 18.248, "ma20": 18.8685, "ma60": 19.608999999999995, "ma120": 19.589833333333328, "ma250": 21.732319999999994 }, { "date": "2026-09-21", "open": 18.38, "close": 18.69, "high": 18.75, "low": 18.37, "volume": 184716500, "ma5": 18.342000000000002, "ma20": 18.856999999999996, "ma60": 19.5855, "ma120": 19.587499999999995, "ma250": 21.702719999999992 }, { "date": "2026-09-22", "open": 18.75, "close": 18.77, "high": 18.94, "low": 18.63, "volume": 184702200, "ma5": 18.462, "ma20": 18.848999999999997, "ma60": 19.558666666666664, "ma120": 19.58733333333333, "ma250": 21.673439999999996 }, { "date": "2026-09-23", "open": 18.69, "close": 18.65, "high": 18.76, "low": 18.6, "volume": 105666300, "ma5": 18.514, "ma20": 18.813499999999998, "ma60": 19.512, "ma120": 19.583666666666662, "ma250": 21.63935999999999 }, { "date": "2026-09-24", "open": 18.56, "close": 18.28, "high": 18.63, "low": 18.26, "volume": 118407600, "ma5": 18.552, "ma20": 18.746499999999997, "ma60": 19.47116666666666, "ma120": 19.580583333333333, "ma250": 21.60507999999999 }, { "date": "2026-09-28", "open": 18.2, "close": 17.87, "high": 18.3, "low": 17.84, "volume": 154647200, "ma5": 18.452, "ma20": 18.668999999999993, "ma60": 19.417999999999996, "ma120": 19.57633333333333, "ma250": 21.56811999999999 }, { "date": "2026-09-29", "open": 17.92, "close": 17.77, "high": 17.98, "low": 17.7, "volume": 128819100, "ma5": 18.268, "ma20": 18.587999999999994, "ma60": 19.36116666666666, "ma120": 19.571499999999997, "ma250": 21.52875999999999 }, { "date": "2026-09-30", "open": 17.85, "close": 17.79, "high": 17.88, "low": 17.71, "volume": 103564400, "ma5": 18.071999999999996, "ma20": 18.5075, "ma60": 19.319499999999994, "ma120": 19.55816666666667, "ma250": 21.487479999999987 }, { "date": "2026-10-08", "open": 17.74, "close": 17.28, "high": 17.85, "low": 17.23, "volume": 185379100, "ma5": 17.798000000000002, "ma20": 18.426, "ma60": 19.271999999999995, "ma120": 19.545083333333334, "ma250": 21.44951999999999 }, { "date": "2026-10-09", "open": 17.21, "close": 17.95, "high": 18.09, "low": 17.18, "volume": 259568300, "ma5": 17.732000000000003, "ma20": 18.372999999999998, "ma60": 19.227999999999998, "ma120": 19.53083333333333, "ma250": 21.41551999999999 }, { "date": "2026-10-12", "open": 17.88, "close": 17.84, "high": 17.95, "low": 17.79, "volume": 123466500, "ma5": 17.726000000000003, "ma20": 18.307499999999997, "ma60": 19.188833333333324, "ma120": 19.513583333333337, "ma250": 21.379719999999992 }, { "date": "2026-10-13", "open": 17.71, "close": 18.06, "high": 18.26, "low": 17.65, "volume": 217420600, "ma5": 17.784, "ma20": 18.261, "ma60": 19.159166666666657, "ma120": 19.497000000000003, "ma250": 21.347879999999993 }, { "date": "2026-10-14", "open": 17.96, "close": 17.98, "high": 18.12, "low": 17.92, "volume": 116216000, "ma5": 17.822000000000003, "ma20": 18.218000000000004, "ma60": 19.13216666666666, "ma120": 19.482250000000004, "ma250": 21.314399999999992 }, { "date": "2026-10-15", "open": 17.78, "close": 18.32, "high": 18.48, "low": 17.68, "volume": 281614800, "ma5": 18.03, "ma20": 18.188499999999998, "ma60": 19.101833333333328, "ma120": 19.468583333333342, "ma250": 21.28219999999999 }, { "date": "2026-10-16", "open": 18.3, "close": 18.11, "high": 18.34, "low": 17.93, "volume": 185267800, "ma5": 18.061999999999998, "ma20": 18.145500000000002, "ma60": 19.073333333333323, "ma120": 19.45333333333334, "ma250": 21.250799999999987 }, { "date": "2026-10-19", "open": 18.03, "close": 18.08, "high": 18.2, "low": 17.98, "volume": 122849200, "ma5": 18.11, "ma20": 18.134, "ma60": 19.046333333333326, "ma120": 19.436916666666676, "ma250": 21.21319999999999 }, { "date": "2026-10-20", "open": 18.05, "close": 17.96, "high": 18.1, "low": 17.76, "volume": 153477800, "ma5": 18.089999999999996, "ma20": 18.121, "ma60": 19.009333333333323, "ma120": 19.42041666666667, "ma250": 21.176959999999987 }, { "date": "2026-10-21", "open": 17.99, "close": 17.9, "high": 18.1, "low": 17.85, "volume": 121723900, "ma5": 18.074, "ma20": 18.107499999999998, "ma60": 18.969499999999996, "ma120": 19.401416666666673, "ma250": 21.14191999999999 }, { "date": "2026-10-22", "open": 17.9, "close": 17.78, "high": 18.15, "low": 17.74, "volume": 186605200, "ma5": 17.966, "ma20": 18.076999999999998, "ma60": 18.931166666666662, "ma120": 19.383833333333346, "ma250": 21.109079999999985 }, { "date": "2026-10-23", "open": 17.7, "close": 18.55, "high": 18.66, "low": 17.4, "volume": 381631600, "ma5": 18.054, "ma20": 18.099999999999998, "ma60": 18.90233333333333, "ma120": 19.37425000000001, "ma250": 21.081199999999985 }, { "date": "2026-10-26", "open": 18.3, "close": 18.55, "high": 18.6, "low": 18.26, "volume": 194420700, "ma5": 18.148, "ma20": 18.108999999999998, "ma60": 18.888166666666667, "ma120": 19.36233333333335, "ma250": 21.055159999999987 }, { "date": "2026-10-27", "open": 18.5, "close": 18.11, "high": 18.62, "low": 18.11, "volume": 153549500, "ma5": 18.178, "ma20": 18.079999999999995, "ma60": 18.8625, "ma120": 19.345250000000014, "ma250": 21.025839999999985 }, { "date": "2026-10-28", "open": 18.25, "close": 18.01, "high": 18.3, "low": 17.94, "volume": 157911500, "ma5": 18.2, "ma20": 18.042, "ma60": 18.839, "ma120": 19.326500000000017, "ma250": 20.996599999999987 }, { "date": "2026-10-29", "open": 17.95, "close": 17.96, "high": 18.28, "low": 17.81, "volume": 184533300, "ma5": 18.236, "ma20": 18.0075, "ma60": 18.80666666666667, "ma120": 19.306500000000014, "ma250": 20.96939999999999 }, { "date": "2026-10-30", "open": 18.18, "close": 17.6, "high": 18.18, "low": 17.3, "volume": 200526100, "ma5": 18.046, "ma20": 17.9735, "ma60": 18.766833333333334, "ma120": 19.27941666666668, "ma250": 20.940119999999997 }, { "date": "2026-11-02", "open": 17.89, "close": 18.71, "high": 18.98, "low": 17.88, "volume": 464340400, "ma5": 18.078000000000003, "ma20": 18.0155, "ma60": 18.7425, "ma120": 19.262583333333346, "ma250": 20.913919999999994 }, { "date": "2026-11-03", "open": 18.5, "close": 18.86, "high": 18.98, "low": 18.5, "volume": 328196700, "ma5": 18.228, "ma20": 18.07, "ma60": 18.723333333333333, "ma120": 19.249000000000013, "ma250": 20.889279999999992 }, { "date": "2026-11-04", "open": 18.85, "close": 19.2, "high": 19.5, "low": 18.61, "volume": 379277500, "ma5": 18.466, "ma20": 18.1405, "ma60": 18.709166666666665, "ma120": 19.23166666666668, "ma250": 20.864599999999992 }, { "date": "2026-11-05", "open": 19.05, "close": 18.98, "high": 19.17, "low": 18.88, "volume": 262773505, "ma5": 18.67, "ma20": 18.225500000000004, "ma60": 18.686166666666665, "ma120": 19.212583333333342, "ma250": 20.837319999999988 } ], "last": { "date": "2026-11-05", "open": 19.05, "close": 18.98, "high": 19.17, "low": 18.88, "volume": 262773505, "ma5": 18.67, "ma20": 18.225500000000004, "ma60": 18.686166666666665, "ma120": 19.212583333333342, "ma250": 20.837319999999988 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 102.46967071057193, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 108.3622183708839, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 105.84922010398614, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 103.55285961871749, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 104.11611785095323, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 108.10225303292896, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 105.67590987868284, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 106.67244367417679, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 103.81282495667246, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 103.07625649913345, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 101.38648180242636, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 101.12651646447142, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 100.56325823223571, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 100.56325823223571, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 100.51993067590988, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 100.56325823223571, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 98.78682842287697, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 98.26689774696708, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 99.8266897746967, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 97.9202772963605, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 97.18370883882149, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 97.9202772963605, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 98.74350086655113, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 98.91681109185441, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 97.74696707105718, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 99.00346620450607, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 98.74350086655113, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 98.22357019064127, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 97.74696707105718, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 96.49046793760833, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 96.66377816291161, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 98.09358752166378, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 97.05372616984403, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 97.14038128249568, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 94.67071057192375, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 93.32755632582322, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 90.6412478336222, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 90.94454072790295, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 92.98093587521666, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 91.55112651646448, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 92.11438474870019, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 92.59098786828423, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 92.11438474870019, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 90.98786828422878, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 91.46447140381284, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 92.98093587521666, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 92.76429809358753, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 91.98440207972271, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 87.13171577123052, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 84.53206239168112, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 85.2253032928943, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 85.78856152512999, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 82.40901213171577, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 82.79896013864818, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 82.19237435008667, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 81.41247833622184, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 82.71230502599653, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 80.8058925476603, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 79.63604852686309, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 79.50606585788563, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 84.01213171577125, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 81.67244367417679, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 85.18197573656846, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 86.26516464471405, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 86.87175043327558, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 85.57192374350088, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 86.48180242634317, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 86.39514731369152, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 86.87175043327558, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 86.39514731369152, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 87.43500866551128, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 86.17850953206239, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 85.35528596187176, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 86.56845753899482, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 87.34835355285962, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 87.78162911611787, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 88.21490467937608, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 90.33795493934143, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 89.81802426343155, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 88.77816291161179, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 92.20103986135183, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 92.157712305026, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 91.33448873483535, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 87.43500866551128, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 85.48526863084923, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 85.65857885615252, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 86.22183708838821, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 85.2253032928943, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 86.56845753899482, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 84.48873483535529, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 86.09185441941075, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 86.87175043327558, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 84.96533795493934, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 83.14558058925478, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 83.0155979202773, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 82.19237435008667, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 81.93240901213173, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 81.93240901213173, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 81.19584055459272, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 80.24263431542461, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 76.77642980935875, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 77.46967071057192, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 77.03639514731371, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 75.21663778162912, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 77.98960138648181, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 81.84575389948007, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 82.84228769497402, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 82.49566724436743, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 80.5892547660312, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 90.8578856152513, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 90.55459272097053, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 87.43500866551128, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 91.46447140381284, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 86.95840554592722, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 87.08838821490468, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 88.30155979202773, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 92.93760831889082, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 89.81802426343155, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 91.2478336221837, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 91.7677642980936, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 87.91161178509532, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 87.21837088388214, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 89.21143847487002, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 87.47833622183711, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 85.96187175043329, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 84.92201039861354, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 87.26169844020798, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 85.87521663778163, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 85.35528596187176, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 87.43500866551128, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 87.91161178509532, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 87.00173310225303, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 87.86828422876951, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 84.05545927209705, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 85.13864818024264, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 84.14211438474871, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 86.22183708838821, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 86.61178509532063, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 87.39168110918546, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 86.69844020797228, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 86.87175043327558, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 88.21490467937608, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 86.69844020797228, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 86.56845753899482, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 86.78509532062392, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 85.96187175043329, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 85.91854419410745, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 85.70190641247835, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 84.35875216637781, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 84.83535528596187, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 83.31889081455806, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 81.1525129982669, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 81.45580589254767, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 81.93240901213173, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 81.97573656845756, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 82.01906412478337, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 83.88214904679376, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 85.00866551126518, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 84.14211438474871, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 84.01213171577125, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 84.05545927209705, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 81.93240901213173, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 82.36568457538996, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 82.97227036395147, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 82.2790294627383, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 81.62911611785097, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 81.93240901213173, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 82.19237435008667, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 79.33275563258232, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 78.94280762564992, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 78.72616984402082, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 79.67937608318891, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 78.37954939341422, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 79.59272097053727, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 80.97920277296362, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 81.3258232235702, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 80.8058925476603, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 79.20277296360486, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 77.42634315424611, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 76.99306759098788, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 77.07972270363952, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 74.87001733102254, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 77.77296360485269, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 77.29636048526864, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 78.24956672443673, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 77.90294627383017, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 79.37608318890815, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 78.46620450606586, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 78.33622183708839, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 77.81629116117853, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 77.55632582322357, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 77.03639514731371, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 80.37261698440209, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 80.37261698440209, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 78.46620450606586, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 78.03292894280763, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 77.81629116117853, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 76.25649913344888, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 81.06585788561526, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 81.7157712305026, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 83.18890814558058, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 82.23570190641249, "index": 88.84369991835747 } ], "metrics": { "change": -1.1458333333333237, "fiveDay": 5.679287305122482, "ytd": -17.764298093587517, "indexYtd": -11.156300081642527, "volumeRatio": 1.1949745752393175, "high120": 21.96, "low120": 17.18 }, "sources": [ { "file": "eastmoney/q3.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12658040&stockid=300059", "bytes": 953261, "sha256": "adf0a2045f52d569890e7ef14d6709dde8c518e18ac4122811a3c3d61a61ac7d" }, { "file": "eastmoney/half.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-08-22/1225491769.PDF", "bytes": 9949210, "sha256": "259b49349dd8abc29798c537151785a272ff3c065e082fcee2af21a963deae13" }, { "file": "eastmoney/q1.pdf", "url": "https://file.finance.sina.com.cn/211.154.219.97:9494/MRGG/CNSESZ_STOCK/2026/2026-4/2026-04-25/12191485.PDF", "bytes": 1117426, "sha256": "7afb2fe339864cff84d729473f87fcb1d5a94f53b9dab2e57e0c7e2a111b81b1" }, { "file": "eastmoney/annual.pdf", "url": "https://money.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12005401&stockid=300059", "bytes": 4982101, "sha256": "a5edb3304600d7ff7faeefa65fea3846f4326743cc72d9ade14cf93af20c1737" }, { "file": "eastmoney/stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sz300059,day,2025-01-01,2026-11-05,640,qfq", "bytes": 30782, "sha256": "5515e9d0fd37bb064a1edab40861dda10ad4f5d98f46ce7a6749b0dc3d3b9512" } ], "methods": { "amounts": "财务金额为亿元；工业富联原始报表千元乘1000；传音部分摘要万元乘10000；股本为股。", "market": "日线前复权；传音接口成交量原为股，其余三家公司原为手。最后交易日OHLC与新浪独立接口核对，末日成交量采用新浪精确股数。", "quarter": "单季为累计数相减。传音扣非Q1及9个月来自万元精度摘要，尾差小于0.000001亿元。", "ttm": "2025全年＋2026前三季度−2025前三季度；京能2025前三季度用2026三季报同控合并调整后可比数。", "scenarios": "2027年利润与PE为作者假设，股价=利润亿元×PE÷总股本亿股。区间不含股息，不是统计置信区间。", "transsion": "A股估值用H股基础发行后总股本；A价乘全部股份是A股等价估值，不是A/H两地实际市值之和。9月末净资产尚不含10月募资，故不以该PB作核心结论。", "jingneng": "2025全年采用当年报告（含同控合并）；2023–2024采用2025年报可比列。普通股情景利润已扣除永续债收益。定增敏感性只展示新增股份的分母影响，不等于融资最终净价值。" } }