{ "company": "京能电力", "symbol": "600578.SH", "code": "sh600578", "shares": 6694621015, "sector": "煤电与综合能源", "annual": [ { "period": "2023", "revenue": 332.5346633268, "net": 8.8133168227 }, { "period": "2024", "revenue": 354.2375131361, "net": 17.492818233199998 }, { "period": "2025", "revenue": 354.25723476940004, "net": 35.2953944459 } ], "quarters": [ { "period": "26 Q1", "revenue": 101.8075281179, "net": 11.0132858204, "core": 10.919694099, "margin": 18.6949163613507 }, { "period": "26 Q2", "revenue": 64.06631210799999, "net": 8.8766172827, "core": 8.8052728651, "margin": 19.829713435016984 }, { "period": "26 Q3", "revenue": 84.7956557192, "net": 4.7148167541, "core": 4.5848439557, "margin": 14.309603081414169 } ], "facts": { "net9m": 24.6047198572, "core9m": 24.3098109198, "revenue9m": 250.6694959451, "net2025": 35.2953944459, "net9m2025": 32.0975358273, "equity": 268.7394458011, "perpetual": 15, "ocf": 68.2013050393, "capex": 24.9457449388, "dividend": 0.17, "ordinary2025": 33.1570563638, "netTTM": 27.802578475799997, "priceEquivalentCap": 338.747823359, "pe": 12.184043420787532, "pb": 1.260506519053086 }, "levels": [ [ 4.82, "4.82 近期低点" ], [ 5.09, "5.09 短线检验" ], [ 5.38, "5.38 前期压力" ] ], "scenarios": [ { "name": "压力", "profit": [ 18, 22 ], "pe": [ 9, 11 ], "prices": [ 2.4198531871635756, 3.6148424153925016 ] }, { "name": "基准", "profit": [ 27, 32 ], "pe": [ 11, 13 ], "prices": [ 4.436397509799888, 6.213943986790416 ] }, { "name": "改善", "profit": [ 36, 42 ], "pe": [ 13, 15 ], "prices": [ 6.9906869851392175, 9.410540172302793 ] } ], "profitLabel": "2027普通股净利润", "calc": [ 15, 45, 30, 8, 16, 12 ], "dilutedShares": 7623989044, "charts": [ { "id": "business", "title": "新能源增速更高，煤电仍贡献绝大部分电量", "unit": "2026前三季度发电 / 亿千瓦时", "type": "bars", "categories": [ "煤电", "新能源" ], "series": [ { "name": "发电量", "values": [ 685.92, 38.53 ] } ] }, { "id": "margins", "title": "第三季度收入回升，毛利率却明显收窄", "unit": "2026单季 / %", "type": "lines", "categories": [ "Q1", "Q2", "Q3" ], "series": [ { "name": "综合毛利率", "values": [ 18.6949163613507, 19.829713435016984, 14.309603081414169 ] } ] }, { "id": "growth", "title": "新能源增长，暂时填不满煤电盈利缺口", "unit": "2026 Q3同比 / %", "type": "bars", "categories": [ "煤电发电量", "新能源发电量", "营业收入", "归母净利润" ], "series": [ { "name": "同比", "values": [ -6.87, 68.11, -7.16, -61.51 ] } ] }, { "id": "cash", "title": "现金仍覆盖建设支出，是保留耐心的依据", "unit": "前三季度 / 亿元", "type": "bars", "categories": [ "经营现金流", "购建长期资产支出", "两者差额" ], "series": [ { "name": "2025", "values": [ 93.9721670348, 32.9061248437, 61.0660421911 ] }, { "name": "2026", "values": [ 68.2013050393, 24.9457449388, 43.2555601005 ] } ] }, { "id": "equity", "title": "归母权益下降，包含永续债本金退出", "unit": "亿元 · 时点余额", "type": "bars", "categories": [ "归母权益", "永续债本金", "剔除本金后的权益" ], "series": [ { "name": "2025年末", "values": [ 285.5761474083, 45, 240.5761474083 ] }, { "name": "2026年9月末", "values": [ 268.7394458011, 15, 253.7394458011 ] } ] }, { "id": "issuance", "title": "50亿元募资计划，主要投向三项项目与偿债", "unit": "拟使用募集资金 / 亿元", "type": "bars", "categories": [ "涿州热电扩建", "京大风光火储", "十堰热电40%股权", "补流与偿债" ], "series": [ { "name": "计划金额", "values": [ 16, 11.61, 7.39, 15 ] } ] }, { "id": "sensitivity", "title": "一分钱电价，已足以影响年度盈利判断", "unit": "简化税前毛利变化 / 亿元", "type": "bars", "categories": [ "售电价 +0.01元/kWh", "售电价 −0.01元/kWh" ], "series": [ { "name": "按前三季火电售电量", "values": [ 6.3514, -6.3514 ] } ] } ], "slug": "jingneng-power", "asOf": "2026-11-05", "published": "2026-11-06", "informationCutoff": "2026-11-06 10:00 Asia/Shanghai", "stock": [ { "date": "2025-01-02", "open": 3.24, "close": 3.13, "high": 3.26, "low": 3.1, "volume": 32583600, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 3.14, "close": 3.1, "high": 3.19, "low": 3.08, "volume": 27675700, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 3.1, "close": 3.11, "high": 3.14, "low": 3.06, "volume": 26391000, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 3.11, "close": 3.09, "high": 3.15, "low": 3.07, "volume": 26872300, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 3.09, "close": 3.15, "high": 3.16, "low": 3.07, "volume": 36405300, "ma5": 3.116, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 3.13, "close": 3.07, "high": 3.13, "low": 3.06, "volume": 26113400, "ma5": 3.104, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 3.07, "close": 3.07, "high": 3.11, "low": 3.05, "volume": 23456500, "ma5": 3.098, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 3.06, "close": 3.1, "high": 3.11, "low": 3.03, "volume": 22407300, "ma5": 3.096, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 3.09, "close": 3.15, "high": 3.16, "low": 3.09, "volume": 27542900, "ma5": 3.1079999999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 3.15, "close": 3.13, "high": 3.19, "low": 3.12, "volume": 24350700, "ma5": 3.104, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 3.15, "close": 3.12, "high": 3.18, "low": 3.11, "volume": 21753900, "ma5": 3.114, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 3.12, "close": 3.11, "high": 3.13, "low": 3.07, "volume": 21248000, "ma5": 3.122, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 3.13, "close": 3.09, "high": 3.15, "low": 3.08, "volume": 19032800, "ma5": 3.1199999999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 3.09, "close": 3.08, "high": 3.12, "low": 3.06, "volume": 16409400, "ma5": 3.106, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 3.07, "close": 3.08, "high": 3.1, "low": 3.03, "volume": 19414800, "ma5": 3.096, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 3.1, "close": 3.1, "high": 3.14, "low": 3.08, "volume": 26938800, "ma5": 3.0919999999999996, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 3.12, "close": 3.11, "high": 3.14, "low": 3.05, "volume": 31438600, "ma5": 3.0919999999999996, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 3.12, "close": 3.17, "high": 3.24, "low": 3.12, "volume": 41937200, "ma5": 3.1079999999999997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 3.22, "close": 3.13, "high": 3.22, "low": 3.09, "volume": 46830700, "ma5": 3.118, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 3.11, "close": 3.15, "high": 3.15, "low": 3.08, "volume": 32893100, "ma5": 3.1319999999999997, "ma20": 3.112, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 3.14, "close": 3.16, "high": 3.18, "low": 3.12, "volume": 28427400, "ma5": 3.144, "ma20": 3.1135000000000006, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 3.16, "close": 3.14, "high": 3.2, "low": 3.14, "volume": 30853300, "ma5": 3.15, "ma20": 3.1155, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 3.14, "close": 3.13, "high": 3.16, "low": 3.12, "volume": 19246500, "ma5": 3.1420000000000003, "ma20": 3.1165000000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 3.12, "close": 3.13, "high": 3.15, "low": 3.11, "volume": 21953600, "ma5": 3.1420000000000003, "ma20": 3.1185, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 3.13, "close": 3.12, "high": 3.15, "low": 3.12, "volume": 20770900, "ma5": 3.136, "ma20": 3.1170000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 3.12, "close": 3.09, "high": 3.13, "low": 3.08, "volume": 20963500, "ma5": 3.122, "ma20": 3.118, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 3.1, "close": 3.17, "high": 3.17, "low": 3.07, "volume": 40750800, "ma5": 3.1279999999999997, "ma20": 3.123, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 3.14, "close": 3.15, "high": 3.19, "low": 3.14, "volume": 34262000, "ma5": 3.132, "ma20": 3.1254999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 3.16, "close": 3.14, "high": 3.17, "low": 3.13, "volume": 23167300, "ma5": 3.134, "ma20": 3.1250000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 3.15, "close": 3.14, "high": 3.18, "low": 3.11, "volume": 27160000, "ma5": 3.1380000000000003, "ma20": 3.1254999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 3.15, "close": 3.12, "high": 3.17, "low": 3.1, "volume": 28678000, "ma5": 3.1440000000000006, "ma20": 3.1255, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 3.11, "close": 3.12, "high": 3.17, "low": 3.1, "volume": 33909000, "ma5": 3.1340000000000003, "ma20": 3.1259999999999994, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 3.11, "close": 3.07, "high": 3.12, "low": 3.07, "volume": 22791800, "ma5": 3.118, "ma20": 3.124999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 3.07, "close": 3.11, "high": 3.12, "low": 3.06, "volume": 19648400, "ma5": 3.1119999999999997, "ma20": 3.126499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 3.1, "close": 3.08, "high": 3.12, "low": 3.06, "volume": 23075900, "ma5": 3.1, "ma20": 3.1264999999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 3.07, "close": 3.05, "high": 3.09, "low": 3.04, "volume": 24407400, "ma5": 3.086, "ma20": 3.1239999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 3.06, "close": 3.03, "high": 3.07, "low": 3.02, "volume": 22162800, "ma5": 3.0679999999999996, "ma20": 3.1199999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 3.01, "close": 3.04, "high": 3.05, "low": 3.01, "volume": 15708400, "ma5": 3.062, "ma20": 3.1134999999999993, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 3.03, "close": 3.03, "high": 3.04, "low": 2.99, "volume": 17789300, "ma5": 3.046, "ma20": 3.1085, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 3.03, "close": 3.01, "high": 3.04, "low": 3, "volume": 24930800, "ma5": 3.032, "ma20": 3.1014999999999993, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 3.01, "close": 2.99, "high": 3.02, "low": 2.98, "volume": 25411600, "ma5": 3.02, "ma20": 3.093, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 2.99, "close": 2.98, "high": 3, "low": 2.97, "volume": 17885300, "ma5": 3.0100000000000002, "ma20": 3.085, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 2.97, "close": 3.01, "high": 3.01, "low": 2.95, "volume": 23518800, "ma5": 3.004, "ma20": 3.0789999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 3.01, "close": 3.06, "high": 3.07, "low": 3, "volume": 30757300, "ma5": 3.0100000000000002, "ma20": 3.0755, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 3.09, "close": 3.12, "high": 3.12, "low": 3.05, "volume": 40415100, "ma5": 3.032, "ma20": 3.0755, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 3.11, "close": 3.12, "high": 3.15, "low": 3.1, "volume": 27852400, "ma5": 3.0580000000000007, "ma20": 3.0769999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 3.13, "close": 3.14, "high": 3.19, "low": 3.12, "volume": 28558200, "ma5": 3.0900000000000007, "ma20": 3.0755, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 3.15, "close": 3.12, "high": 3.16, "low": 3.11, "volume": 19061200, "ma5": 3.1120000000000005, "ma20": 3.0739999999999994, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 3.12, "close": 3.16, "high": 3.17, "low": 3.1, "volume": 27900900, "ma5": 3.132, "ma20": 3.075, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 3.16, "close": 3.18, "high": 3.19, "low": 3.15, "volume": 25388000, "ma5": 3.1439999999999997, "ma20": 3.077, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 3.18, "close": 3.18, "high": 3.23, "low": 3.17, "volume": 30081000, "ma5": 3.1559999999999997, "ma20": 3.0799999999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 3.2, "close": 3.26, "high": 3.26, "low": 3.19, "volume": 41200700, "ma5": 3.18, "ma20": 3.087, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 3.26, "close": 3.32, "high": 3.34, "low": 3.22, "volume": 36443900, "ma5": 3.2199999999999998, "ma20": 3.0995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 3.33, "close": 3.3, "high": 3.34, "low": 3.26, "volume": 26138700, "ma5": 3.248, "ma20": 3.1089999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 3.31, "close": 3.25, "high": 3.31, "low": 3.23, "volume": 26068800, "ma5": 3.2619999999999996, "ma20": 3.1174999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 3.25, "close": 3.23, "high": 3.29, "low": 3.22, "volume": 24237400, "ma5": 3.272, "ma20": 3.126499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 3.24, "close": 3.29, "high": 3.31, "low": 3.22, "volume": 38267900, "ma5": 3.278, "ma20": 3.1394999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 3.29, "close": 3.42, "high": 3.43, "low": 3.28, "volume": 47315200, "ma5": 3.2980000000000005, "ma20": 3.1584999999999996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 3.42, "close": 3.34, "high": 3.43, "low": 3.33, "volume": 33252300, "ma5": 3.306, "ma20": 3.1740000000000004, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 3.35, "close": 3.38, "high": 3.39, "low": 3.32, "volume": 26676800, "ma5": 3.332, "ma20": 3.1925, "ma60": 3.135333333333333, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 3.27, "close": 3.1, "high": 3.31, "low": 3.02, "volume": 56513700, "ma5": 3.306, "ma20": 3.1980000000000004, "ma60": 3.1348333333333334, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 3.09, "close": 3.2, "high": 3.26, "low": 3.09, "volume": 52275300, "ma5": 3.2880000000000003, "ma20": 3.2090000000000005, "ma60": 3.1364999999999994, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 3.2, "close": 3.17, "high": 3.2, "low": 3.06, "volume": 52222600, "ma5": 3.2379999999999995, "ma20": 3.217, "ma60": 3.1374999999999997, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 3.21, "close": 3.21, "high": 3.24, "low": 3.15, "volume": 39995800, "ma5": 3.2119999999999997, "ma20": 3.2245000000000004, "ma60": 3.1394999999999995, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 3.18, "close": 3.16, "high": 3.22, "low": 3.14, "volume": 30753300, "ma5": 3.168, "ma20": 3.2265000000000006, "ma60": 3.1396666666666664, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 3.16, "close": 3.22, "high": 3.24, "low": 3.15, "volume": 35941100, "ma5": 3.192, "ma20": 3.2315000000000005, "ma60": 3.1421666666666663, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 3.24, "close": 3.24, "high": 3.25, "low": 3.18, "volume": 34283000, "ma5": 3.2, "ma20": 3.2365000000000004, "ma60": 3.1450000000000005, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 3.24, "close": 3.28, "high": 3.31, "low": 3.22, "volume": 40267900, "ma5": 3.222, "ma20": 3.2445, "ma60": 3.1479999999999992, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 3.29, "close": 3.27, "high": 3.29, "low": 3.23, "volume": 33034300, "ma5": 3.2340000000000004, "ma20": 3.250000000000001, "ma60": 3.15, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 3.26, "close": 3.33, "high": 3.34, "low": 3.22, "volume": 35724400, "ma5": 3.268, "ma20": 3.2575000000000003, "ma60": 3.1533333333333338, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 3.34, "close": 3.33, "high": 3.37, "low": 3.31, "volume": 36067200, "ma5": 3.29, "ma20": 3.2650000000000006, "ma60": 3.156833333333334, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 3.33, "close": 3.33, "high": 3.38, "low": 3.31, "volume": 36536700, "ma5": 3.308, "ma20": 3.2685000000000004, "ma60": 3.1605000000000003, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 3.35, "close": 3.35, "high": 3.38, "low": 3.31, "volume": 32599800, "ma5": 3.322, "ma20": 3.2699999999999996, "ma60": 3.1648333333333336, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 3.35, "close": 3.47, "high": 3.51, "low": 3.35, "volume": 52482500, "ma5": 3.3619999999999997, "ma20": 3.2785, "ma60": 3.171333333333334, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 3.47, "close": 3.55, "high": 3.56, "low": 3.46, "volume": 73068300, "ma5": 3.406, "ma20": 3.2935000000000003, "ma60": 3.1791666666666676, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 3.86, "close": 3.93, "high": 3.93, "low": 3.74, "volume": 188943900, "ma5": 3.526, "ma20": 3.3285000000000005, "ma60": 3.193000000000001, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 3.93, "close": 3.68, "high": 3.95, "low": 3.62, "volume": 246023600, "ma5": 3.596, "ma20": 3.348, "ma60": 3.2025000000000015, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 3.65, "close": 3.77, "high": 3.87, "low": 3.65, "volume": 193119900, "ma5": 3.6799999999999997, "ma20": 3.3654999999999995, "ma60": 3.2125000000000012, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 3.77, "close": 3.87, "high": 3.89, "low": 3.73, "volume": 141670800, "ma5": 3.7600000000000002, "ma20": 3.3920000000000003, "ma60": 3.224833333333335, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 3.86, "close": 3.87, "high": 3.99, "low": 3.82, "volume": 126679500, "ma5": 3.8240000000000003, "ma20": 3.4165, "ma60": 3.236833333333335, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 3.86, "close": 4, "high": 4.04, "low": 3.85, "volume": 132147500, "ma5": 3.838, "ma20": 3.4615, "ma60": 3.2508333333333352, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 4, "close": 4.08, "high": 4.14, "low": 3.97, "volume": 113801400, "ma5": 3.9180000000000006, "ma20": 3.5055, "ma60": 3.266500000000002, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 4.06, "close": 3.99, "high": 4.09, "low": 3.92, "volume": 102220500, "ma5": 3.9620000000000006, "ma20": 3.5464999999999995, "ma60": 3.2808333333333355, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 3.97, "close": 4.01, "high": 4.03, "low": 3.94, "volume": 69540000, "ma5": 3.9899999999999998, "ma20": 3.5864999999999996, "ma60": 3.2955000000000023, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 4.01, "close": 4.02, "high": 4.05, "low": 3.97, "volume": 50493800, "ma5": 4.02, "ma20": 3.6294999999999993, "ma60": 3.3105000000000024, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 4, "close": 4.03, "high": 4.07, "low": 3.99, "volume": 43821500, "ma5": 4.026000000000001, "ma20": 3.6700000000000004, "ma60": 3.3261666666666683, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 4.03, "close": 4.06, "high": 4.08, "low": 4.01, "volume": 44386100, "ma5": 4.022, "ma20": 3.711, "ma60": 3.3410000000000015, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 4.07, "close": 4.11, "high": 4.16, "low": 4.04, "volume": 50525500, "ma5": 4.045999999999999, "ma20": 3.7525, "ma60": 3.3570000000000015, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 4.11, "close": 4.19, "high": 4.2, "low": 4.09, "volume": 58029500, "ma5": 4.082, "ma20": 3.7984999999999998, "ma60": 3.374500000000002, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 4.2, "close": 4.15, "high": 4.28, "low": 4.13, "volume": 57247200, "ma5": 4.108, "ma20": 3.8395, "ma60": 3.3913333333333346, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 4.13, "close": 4.09, "high": 4.16, "low": 4.08, "volume": 50331000, "ma5": 4.119999999999999, "ma20": 3.8775000000000004, "ma60": 3.407500000000001, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 4.11, "close": 4.07, "high": 4.13, "low": 4.05, "volume": 46237200, "ma5": 4.122, "ma20": 3.914500000000001, "ma60": 3.4233333333333342, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 4.05, "close": 4.18, "high": 4.19, "low": 4.05, "volume": 48830800, "ma5": 4.136, "ma20": 3.9560000000000004, "ma60": 3.4418333333333346, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 4.18, "close": 4.16, "high": 4.2, "low": 4.13, "volume": 32023900, "ma5": 4.130000000000001, "ma20": 3.9905, "ma60": 3.4593333333333343, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 4.17, "close": 4.07, "high": 4.17, "low": 4.05, "volume": 37598100, "ma5": 4.114, "ma20": 4.016499999999999, "ma60": 3.475833333333334, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 4.05, "close": 4.06, "high": 4.09, "low": 4.04, "volume": 43373200, "ma5": 4.108, "ma20": 4.023000000000001, "ma60": 3.4926666666666666, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 4.07, "close": 4.07, "high": 4.13, "low": 4.04, "volume": 33877700, "ma5": 4.108, "ma20": 4.0424999999999995, "ma60": 3.5100000000000002, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 4.05, "close": 4.06, "high": 4.09, "low": 3.93, "volume": 57481100, "ma5": 4.084, "ma20": 4.0569999999999995, "ma60": 3.527, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 4.08, "close": 4.07, "high": 4.1, "low": 4.03, "volume": 32579300, "ma5": 4.066, "ma20": 4.066999999999998, "ma60": 3.5443333333333333, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 4.07, "close": 4.04, "high": 4.1, "low": 4.03, "volume": 27657500, "ma5": 4.06, "ma20": 4.075499999999999, "ma60": 3.5615, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 4.04, "close": 4.09, "high": 4.09, "low": 4.02, "volume": 27130200, "ma5": 4.066, "ma20": 4.08, "ma60": 3.5798333333333336, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 4.09, "close": 4.08, "high": 4.12, "low": 4.05, "volume": 30492100, "ma5": 4.068, "ma20": 4.080000000000001, "ma60": 3.5981666666666667, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 4.08, "close": 4.18, "high": 4.23, "low": 4.07, "volume": 63659100, "ma5": 4.0920000000000005, "ma20": 4.089500000000001, "ma60": 3.617666666666667, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 4.19, "close": 4.23, "high": 4.35, "low": 4.13, "volume": 48484000, "ma5": 4.1240000000000006, "ma20": 4.1005, "ma60": 3.637166666666667, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 4.21, "close": 4.21, "high": 4.25, "low": 4.17, "volume": 32422600, "ma5": 4.1579999999999995, "ma20": 4.109999999999999, "ma60": 3.6553333333333335, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 4.21, "close": 4.3, "high": 4.34, "low": 4.19, "volume": 47456000, "ma5": 4.2, "ma20": 4.123499999999999, "ma60": 3.6750000000000003, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 4.29, "close": 4.26, "high": 4.37, "low": 4.22, "volume": 46255700, "ma5": 4.236, "ma20": 4.1335, "ma60": 3.693666666666667, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 4.26, "close": 4.38, "high": 4.39, "low": 4.22, "volume": 47392600, "ma5": 4.276, "ma20": 4.146999999999999, "ma60": 3.7146666666666666, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 4.38, "close": 4.38, "high": 4.39, "low": 4.31, "volume": 33317900, "ma5": 4.305999999999999, "ma20": 4.156499999999999, "ma60": 3.7350000000000003, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 4.38, "close": 4.25, "high": 4.38, "low": 4.19, "volume": 41354300, "ma5": 4.313999999999999, "ma20": 4.161499999999999, "ma60": 3.7528333333333337, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 4.22, "close": 4.28, "high": 4.31, "low": 4.21, "volume": 41727400, "ma5": 4.3100000000000005, "ma20": 4.1709999999999985, "ma60": 3.771166666666667, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 4.27, "close": 4.26, "high": 4.32, "low": 4.22, "volume": 37531300, "ma5": 4.31, "ma20": 4.180499999999999, "ma60": 3.7878333333333334, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 4.26, "close": 4.31, "high": 4.35, "low": 4.26, "volume": 35590700, "ma5": 4.296, "ma20": 4.187, "ma60": 3.804333333333333, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 4.32, "close": 4.38, "high": 4.4, "low": 4.28, "volume": 30459500, "ma5": 4.296, "ma20": 4.198, "ma60": 3.8223333333333334, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 4.36, "close": 4.37, "high": 4.42, "low": 4.34, "volume": 27540500, "ma5": 4.319999999999999, "ma20": 4.213, "ma60": 3.841, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 4.38, "close": 4.19, "high": 4.39, "low": 4.13, "volume": 61865900, "ma5": 4.3020000000000005, "ma20": 4.2195, "ma60": 3.857, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 4.19, "close": 4.2, "high": 4.26, "low": 4.15, "volume": 36445900, "ma5": 4.29, "ma20": 4.226, "ma60": 3.8721666666666663, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 4.23, "close": 4.4, "high": 4.44, "low": 4.21, "volume": 68892100, "ma5": 4.308, "ma20": 4.243, "ma60": 3.8884999999999996, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 4.41, "close": 4.42, "high": 4.49, "low": 4.39, "volume": 42669300, "ma5": 4.316000000000001, "ma20": 4.260500000000001, "ma60": 3.9065, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 4.41, "close": 4.4, "high": 4.43, "low": 4.35, "volume": 27279200, "ma5": 4.322, "ma20": 4.278500000000001, "ma60": 3.9234999999999993, "ma120": 3.5294166666666653, "ma250": null }, { "date": "2025-07-04", "open": 4.42, "close": 4.51, "high": 4.58, "low": 4.41, "volume": 47094300, "ma5": 4.386, "ma20": 4.299500000000001, "ma60": 3.9469999999999996, "ma120": 3.5409166666666656, "ma250": null }, { "date": "2025-07-07", "open": 4.65, "close": 4.64, "high": 4.68, "low": 4.44, "volume": 97393700, "ma5": 4.474, "ma20": 4.327500000000001, "ma60": 3.970999999999999, "ma120": 3.553749999999999, "ma250": null }, { "date": "2025-07-08", "open": 4.62, "close": 4.52, "high": 4.63, "low": 4.45, "volume": 82649500, "ma5": 4.497999999999999, "ma20": 4.344500000000001, "ma60": 3.993499999999999, "ma120": 3.565499999999999, "ma250": null }, { "date": "2025-07-09", "open": 4.5, "close": 4.49, "high": 4.56, "low": 4.46, "volume": 50414200, "ma5": 4.5120000000000005, "ma20": 4.3575, "ma60": 4.014833333333333, "ma120": 3.5771666666666655, "ma250": null }, { "date": "2025-07-10", "open": 4.47, "close": 4.44, "high": 4.52, "low": 4.42, "volume": 44060100, "ma5": 4.52, "ma20": 4.369, "ma60": 4.036166666666666, "ma120": 3.5879166666666658, "ma250": null }, { "date": "2025-07-11", "open": 4.43, "close": 4.47, "high": 4.49, "low": 4.39, "volume": 42899400, "ma5": 4.512, "ma20": 4.3774999999999995, "ma60": 4.0569999999999995, "ma120": 3.599583333333333, "ma250": null }, { "date": "2025-07-14", "open": 4.47, "close": 4.57, "high": 4.64, "low": 4.42, "volume": 114984500, "ma5": 4.497999999999999, "ma20": 4.392999999999999, "ma60": 4.079166666666667, "ma120": 3.612083333333333, "ma250": null }, { "date": "2025-07-15", "open": 4.57, "close": 4.4, "high": 4.58, "low": 4.38, "volume": 68630100, "ma5": 4.473999999999999, "ma20": 4.394, "ma60": 4.097833333333333, "ma120": 3.622916666666666, "ma250": null }, { "date": "2025-07-16", "open": 4.42, "close": 4.38, "high": 4.45, "low": 4.38, "volume": 32194900, "ma5": 4.452, "ma20": 4.394, "ma60": 4.1163333333333325, "ma120": 3.633166666666666, "ma250": null }, { "date": "2025-07-17", "open": 4.39, "close": 4.33, "high": 4.4, "low": 4.31, "volume": 42873900, "ma5": 4.43, "ma20": 4.398, "ma60": 4.133, "ma120": 3.6431666666666658, "ma250": null }, { "date": "2025-07-18", "open": 4.33, "close": 4.32, "high": 4.34, "low": 4.27, "volume": 32289100, "ma5": 4.4, "ma20": 4.4, "ma60": 4.1495, "ma120": 3.653166666666666, "ma250": null }, { "date": "2025-07-21", "open": 4.33, "close": 4.31, "high": 4.35, "low": 4.29, "volume": 46984800, "ma5": 4.348, "ma20": 4.402500000000001, "ma60": 4.1658333333333335, "ma120": 3.6631666666666662, "ma250": null }, { "date": "2025-07-22", "open": 4.29, "close": 4.31, "high": 4.34, "low": 4.26, "volume": 50570000, "ma5": 4.33, "ma20": 4.402500000000001, "ma60": 4.181833333333333, "ma120": 3.6733333333333325, "ma250": null }, { "date": "2025-07-23", "open": 4.32, "close": 4.24, "high": 4.33, "low": 4.22, "volume": 56003500, "ma5": 4.302, "ma20": 4.3955, "ma60": 4.1946666666666665, "ma120": 3.683, "ma250": null }, { "date": "2025-07-24", "open": 4.23, "close": 4.21, "high": 4.23, "low": 4.17, "volume": 36813500, "ma5": 4.2780000000000005, "ma20": 4.3875, "ma60": 4.205666666666667, "ma120": 3.6924166666666665, "ma250": null }, { "date": "2025-07-25", "open": 4.19, "close": 4.16, "high": 4.23, "low": 4.16, "volume": 29499900, "ma5": 4.246, "ma20": 4.385999999999999, "ma60": 4.2095, "ma120": 3.70125, "ma250": null }, { "date": "2025-07-28", "open": 4.17, "close": 4.14, "high": 4.18, "low": 4.13, "volume": 29559400, "ma5": 4.212000000000001, "ma20": 4.382999999999999, "ma60": 4.2171666666666665, "ma120": 3.7098333333333335, "ma250": null }, { "date": "2025-07-29", "open": 4.14, "close": 4.12, "high": 4.16, "low": 4.07, "volume": 33085700, "ma5": 4.174, "ma20": 4.369, "ma60": 4.223, "ma120": 3.71775, "ma250": null }, { "date": "2025-07-30", "open": 4.11, "close": 4.14, "high": 4.18, "low": 4.09, "volume": 41534400, "ma5": 4.154000000000001, "ma20": 4.355, "ma60": 4.227499999999999, "ma120": 3.7261666666666664, "ma250": null }, { "date": "2025-07-31", "open": 4.12, "close": 4.08, "high": 4.13, "low": 4.07, "volume": 36387400, "ma5": 4.128, "ma20": 4.339, "ma60": 4.230999999999999, "ma120": 3.733916666666666, "ma250": null }, { "date": "2025-08-01", "open": 4.08, "close": 4.06, "high": 4.11, "low": 4.05, "volume": 30076100, "ma5": 4.107999999999999, "ma20": 4.3165000000000004, "ma60": 4.232, "ma120": 3.7414166666666664, "ma250": null }, { "date": "2025-08-04", "open": 4.07, "close": 4.08, "high": 4.1, "low": 4.04, "volume": 31056900, "ma5": 4.095999999999999, "ma20": 4.288500000000001, "ma60": 4.232, "ma120": 3.7492499999999995, "ma250": null }, { "date": "2025-08-05", "open": 4.08, "close": 4.13, "high": 4.15, "low": 4.06, "volume": 33993000, "ma5": 4.098, "ma20": 4.269, "ma60": 4.234333333333334, "ma120": 3.7575833333333324, "ma250": null }, { "date": "2025-08-06", "open": 4.14, "close": 4.16, "high": 4.17, "low": 4.09, "volume": 30878600, "ma5": 4.102, "ma20": 4.2524999999999995, "ma60": 4.236833333333333, "ma120": 3.7661666666666664, "ma250": null }, { "date": "2025-08-07", "open": 4.17, "close": 4.14, "high": 4.17, "low": 4.11, "volume": 26472100, "ma5": 4.114, "ma20": 4.2375, "ma60": 4.238833333333333, "ma120": 3.7746666666666666, "ma250": null }, { "date": "2025-08-08", "open": 4.15, "close": 4.21, "high": 4.22, "low": 4.13, "volume": 39711500, "ma5": 4.144, "ma20": 4.2245, "ma60": 4.241833333333333, "ma120": 3.783999999999999, "ma250": null }, { "date": "2025-08-11", "open": 4.2, "close": 4.09, "high": 4.21, "low": 4.08, "volume": 53643300, "ma5": 4.146, "ma20": 4.2005, "ma60": 4.242333333333333, "ma120": 3.791666666666665, "ma250": null }, { "date": "2025-08-12", "open": 4.09, "close": 4.12, "high": 4.13, "low": 4.09, "volume": 27164000, "ma5": 4.144, "ma20": 4.1865000000000006, "ma60": 4.242500000000001, "ma120": 3.7997499999999986, "ma250": null }, { "date": "2025-08-13", "open": 4.11, "close": 4.14, "high": 4.15, "low": 4.11, "volume": 31871700, "ma5": 4.14, "ma20": 4.1745, "ma60": 4.241666666666666, "ma120": 3.808083333333332, "ma250": null }, { "date": "2025-08-14", "open": 4.14, "close": 4.07, "high": 4.15, "low": 4.06, "volume": 29010900, "ma5": 4.126, "ma20": 4.161500000000001, "ma60": 4.240333333333334, "ma120": 3.8158333333333316, "ma250": null }, { "date": "2025-08-15", "open": 4.06, "close": 4.09, "high": 4.1, "low": 4.05, "volume": 22780400, "ma5": 4.102, "ma20": 4.15, "ma60": 4.240333333333334, "ma120": 3.8239166666666646, "ma250": null }, { "date": "2025-08-18", "open": 4.1, "close": 4.16, "high": 4.17, "low": 4.08, "volume": 41172300, "ma5": 4.1160000000000005, "ma20": 4.142500000000001, "ma60": 4.241833333333334, "ma120": 3.8325833333333317, "ma250": null }, { "date": "2025-08-19", "open": 4.17, "close": 4.13, "high": 4.19, "low": 4.12, "volume": 29221800, "ma5": 4.118, "ma20": 4.1335, "ma60": 4.2410000000000005, "ma120": 3.841416666666665, "ma250": null }, { "date": "2025-08-20", "open": 4.13, "close": 4.15, "high": 4.16, "low": 4.09, "volume": 28466000, "ma5": 4.12, "ma20": 4.129, "ma60": 4.240833333333334, "ma120": 3.8500833333333313, "ma250": null }, { "date": "2025-08-21", "open": 4.16, "close": 4.26, "high": 4.28, "low": 4.14, "volume": 58126400, "ma5": 4.1579999999999995, "ma20": 4.131500000000001, "ma60": 4.244000000000001, "ma120": 3.8599166666666647, "ma250": null }, { "date": "2025-08-22", "open": 4.3, "close": 4.27, "high": 4.31, "low": 4.19, "volume": 51355600, "ma5": 4.194, "ma20": 4.137, "ma60": 4.2475000000000005, "ma120": 3.8700833333333313, "ma250": null }, { "date": "2025-08-25", "open": 4.27, "close": 4.24, "high": 4.29, "low": 4.21, "volume": 64662400, "ma5": 4.210000000000001, "ma20": 4.1419999999999995, "ma60": 4.250333333333334, "ma120": 3.880166666666665, "ma250": null }, { "date": "2025-08-26", "open": 4.25, "close": 4.21, "high": 4.26, "low": 4.2, "volume": 43226500, "ma5": 4.226000000000001, "ma20": 4.1465, "ma60": 4.252833333333334, "ma120": 3.8899166666666645, "ma250": null }, { "date": "2025-08-27", "open": 4.21, "close": 4.13, "high": 4.26, "low": 4.13, "volume": 69466700, "ma5": 4.2219999999999995, "ma20": 4.145999999999999, "ma60": 4.2538333333333345, "ma120": 3.899083333333331, "ma250": null }, { "date": "2025-08-28", "open": 4.12, "close": 4.09, "high": 4.15, "low": 4.02, "volume": 50671600, "ma5": 4.188, "ma20": 4.1465, "ma60": 4.254666666666667, "ma120": 3.9080833333333307, "ma250": null }, { "date": "2025-08-29", "open": 4.08, "close": 4.06, "high": 4.15, "low": 4.06, "volume": 37498500, "ma5": 4.145999999999999, "ma20": 4.1465, "ma60": 4.254166666666667, "ma120": 3.9169999999999976, "ma250": null }, { "date": "2025-09-01", "open": 4.07, "close": 4.12, "high": 4.14, "low": 4.04, "volume": 46988100, "ma5": 4.122, "ma20": 4.1485, "ma60": 4.254833333333334, "ma120": 3.9264999999999977, "ma250": null }, { "date": "2025-09-02", "open": 4.12, "close": 4.14, "high": 4.16, "low": 4.09, "volume": 37627500, "ma5": 4.108, "ma20": 4.149000000000001, "ma60": 4.254166666666667, "ma120": 3.9359166666666643, "ma250": null }, { "date": "2025-09-03", "open": 4.16, "close": 4.07, "high": 4.16, "low": 4.06, "volume": 29396700, "ma5": 4.096, "ma20": 4.144500000000001, "ma60": 4.2515, "ma120": 3.944333333333331, "ma250": null }, { "date": "2025-09-04", "open": 4.08, "close": 4.12, "high": 4.13, "low": 4.04, "volume": 37370600, "ma5": 4.102, "ma20": 4.1435, "ma60": 4.249999999999999, "ma120": 3.9526666666666643, "ma250": null }, { "date": "2025-09-05", "open": 4.13, "close": 4.18, "high": 4.18, "low": 4.09, "volume": 36922000, "ma5": 4.1259999999999994, "ma20": 4.142000000000001, "ma60": 4.247999999999999, "ma120": 3.961499999999998, "ma250": null }, { "date": "2025-09-08", "open": 4.18, "close": 4.27, "high": 4.33, "low": 4.17, "volume": 73034300, "ma5": 4.156000000000001, "ma20": 4.151, "ma60": 4.248166666666666, "ma120": 3.9709166666666644, "ma250": null }, { "date": "2025-09-09", "open": 4.27, "close": 4.29, "high": 4.34, "low": 4.23, "volume": 50431800, "ma5": 4.186, "ma20": 4.1594999999999995, "ma60": 4.246666666666666, "ma120": 3.9806666666666644, "ma250": null }, { "date": "2025-09-10", "open": 4.27, "close": 4.28, "high": 4.3, "low": 4.23, "volume": 30425900, "ma5": 4.228, "ma20": 4.166500000000001, "ma60": 4.245, "ma120": 3.9899999999999975, "ma250": null }, { "date": "2025-09-11", "open": 4.28, "close": 4.32, "high": 4.33, "low": 4.25, "volume": 40046000, "ma5": 4.268, "ma20": 4.179, "ma60": 4.246166666666666, "ma120": 3.9994999999999976, "ma250": null }, { "date": "2025-09-12", "open": 4.34, "close": 4.39, "high": 4.4, "low": 4.31, "volume": 49372900, "ma5": 4.3100000000000005, "ma20": 4.194000000000001, "ma60": 4.247999999999999, "ma120": 4.009583333333331, "ma250": null }, { "date": "2025-09-15", "open": 4.39, "close": 4.34, "high": 4.45, "low": 4.33, "volume": 41829200, "ma5": 4.324, "ma20": 4.203000000000001, "ma60": 4.249333333333333, "ma120": 4.01858333333333, "ma250": null }, { "date": "2025-09-16", "open": 4.36, "close": 4.22, "high": 4.36, "low": 4.19, "volume": 53677200, "ma5": 4.3100000000000005, "ma20": 4.2075, "ma60": 4.247833333333333, "ma120": 4.026083333333331, "ma250": null }, { "date": "2025-09-17", "open": 4.22, "close": 4.21, "high": 4.24, "low": 4.18, "volume": 26652400, "ma5": 4.296, "ma20": 4.2105, "ma60": 4.245, "ma120": 4.033666666666664, "ma250": null }, { "date": "2025-09-18", "open": 4.21, "close": 4.08, "high": 4.21, "low": 4.06, "volume": 45126400, "ma5": 4.248, "ma20": 4.201499999999999, "ma60": 4.240166666666666, "ma120": 4.0405833333333305, "ma250": null }, { "date": "2025-09-19", "open": 4.08, "close": 4.06, "high": 4.09, "low": 4.04, "volume": 24790100, "ma5": 4.182, "ma20": 4.191, "ma60": 4.238, "ma120": 4.047499999999998, "ma250": null }, { "date": "2025-09-22", "open": 4.06, "close": 3.97, "high": 4.06, "low": 3.95, "volume": 38387000, "ma5": 4.108, "ma20": 4.1775, "ma60": 4.234166666666666, "ma120": 4.053166666666664, "ma250": null }, { "date": "2025-09-23", "open": 4, "close": 3.97, "high": 4, "low": 3.9, "volume": 35064900, "ma5": 4.057999999999999, "ma20": 4.1655, "ma60": 4.226999999999999, "ma120": 4.057749999999998, "ma250": null }, { "date": "2025-09-24", "open": 3.95, "close": 3.95, "high": 3.98, "low": 3.92, "volume": 27045800, "ma5": 4.006, "ma20": 4.1565, "ma60": 4.219166666666667, "ma120": 4.062833333333331, "ma250": null }, { "date": "2025-09-25", "open": 3.95, "close": 3.91, "high": 3.97, "low": 3.9, "volume": 26794700, "ma5": 3.972, "ma20": 4.147499999999999, "ma60": 4.211, "ma120": 4.067249999999998, "ma250": null }, { "date": "2025-09-26", "open": 3.91, "close": 3.97, "high": 3.98, "low": 3.9, "volume": 32783800, "ma5": 3.9539999999999997, "ma20": 4.143, "ma60": 4.202, "ma120": 4.074499999999998, "ma250": null }, { "date": "2025-09-29", "open": 3.99, "close": 4.01, "high": 4.08, "low": 3.97, "volume": 39851600, "ma5": 3.9620000000000006, "ma20": 4.137500000000001, "ma60": 4.1915000000000004, "ma120": 4.081249999999998, "ma250": null }, { "date": "2025-09-30", "open": 3.98, "close": 3.96, "high": 4.01, "low": 3.94, "volume": 32161600, "ma5": 3.96, "ma20": 4.1285, "ma60": 4.182166666666666, "ma120": 4.087833333333331, "ma250": null }, { "date": "2025-10-09", "open": 3.97, "close": 4.12, "high": 4.13, "low": 3.97, "volume": 59864700, "ma5": 3.9940000000000007, "ma20": 4.131, "ma60": 4.176, "ma120": 4.095416666666664, "ma250": null }, { "date": "2025-10-10", "open": 4.12, "close": 4.21, "high": 4.24, "low": 4.08, "volume": 55375000, "ma5": 4.054, "ma20": 4.1354999999999995, "ma60": 4.172166666666667, "ma120": 4.104166666666664, "ma250": null }, { "date": "2025-10-13", "open": 4.13, "close": 4.23, "high": 4.24, "low": 4.06, "volume": 56379600, "ma5": 4.106, "ma20": 4.138, "ma60": 4.168166666666667, "ma120": 4.1125833333333315, "ma250": null }, { "date": "2025-10-14", "open": 4.22, "close": 4.22, "high": 4.28, "low": 4.19, "volume": 45758000, "ma5": 4.148, "ma20": 4.1355, "ma60": 4.162333333333333, "ma120": 4.120749999999998, "ma250": null }, { "date": "2025-10-15", "open": 4.26, "close": 4.42, "high": 4.53, "low": 4.26, "volume": 113002700, "ma5": 4.24, "ma20": 4.142, "ma60": 4.162666666666666, "ma120": 4.130249999999998, "ma250": null }, { "date": "2025-10-16", "open": 4.4, "close": 4.42, "high": 4.45, "low": 4.33, "volume": 58747700, "ma5": 4.3, "ma20": 4.149, "ma60": 4.163333333333332, "ma120": 4.139833333333332, "ma250": null }, { "date": "2025-10-17", "open": 4.4, "close": 4.45, "high": 4.47, "low": 4.4, "volume": 61314200, "ma5": 4.348, "ma20": 4.155500000000001, "ma60": 4.165333333333333, "ma120": 4.149166666666665, "ma250": null }, { "date": "2025-10-20", "open": 4.47, "close": 4.48, "high": 4.5, "low": 4.32, "volume": 76463600, "ma5": 4.398000000000001, "ma20": 4.16, "ma60": 4.167999999999998, "ma120": 4.158749999999999, "ma250": null }, { "date": "2025-10-21", "open": 4.49, "close": 4.64, "high": 4.69, "low": 4.46, "volume": 75347800, "ma5": 4.482, "ma20": 4.175, "ma60": 4.173499999999999, "ma120": 4.169666666666665, "ma250": null }, { "date": "2025-10-22", "open": 4.59, "close": 4.63, "high": 4.66, "low": 4.58, "volume": 49126200, "ma5": 4.524, "ma20": 4.1955, "ma60": 4.1788333333333325, "ma120": 4.180333333333332, "ma250": null }, { "date": "2025-10-23", "open": 4.6, "close": 4.78, "high": 4.8, "low": 4.6, "volume": 70522300, "ma5": 4.596, "ma20": 4.224, "ma60": 4.187833333333332, "ma120": 4.191249999999998, "ma250": null }, { "date": "2025-10-24", "open": 4.75, "close": 4.7, "high": 4.82, "low": 4.64, "volume": 64419600, "ma5": 4.646, "ma20": 4.255000000000001, "ma60": 4.195999999999999, "ma120": 4.200833333333332, "ma250": null }, { "date": "2025-10-27", "open": 4.73, "close": 4.87, "high": 4.96, "low": 4.7, "volume": 97445800, "ma5": 4.724, "ma20": 4.2955000000000005, "ma60": 4.2078333333333315, "ma120": 4.208666666666665, "ma250": null }, { "date": "2025-10-28", "open": 4.86, "close": 4.84, "high": 4.99, "low": 4.81, "volume": 80039100, "ma5": 4.764, "ma20": 4.339, "ma60": 4.219499999999999, "ma120": 4.218333333333331, "ma250": null }, { "date": "2025-10-29", "open": 4.84, "close": 4.8, "high": 4.88, "low": 4.73, "volume": 59485700, "ma5": 4.798, "ma20": 4.3805000000000005, "ma60": 4.230833333333332, "ma120": 4.226916666666665, "ma250": null }, { "date": "2025-10-30", "open": 4.81, "close": 4.79, "high": 4.87, "low": 4.75, "volume": 51702400, "ma5": 4.8, "ma20": 4.422500000000001, "ma60": 4.241666666666665, "ma120": 4.234583333333331, "ma250": null }, { "date": "2025-10-31", "open": 4.8, "close": 4.65, "high": 4.8, "low": 4.61, "volume": 58248800, "ma5": 4.790000000000001, "ma20": 4.459500000000001, "ma60": 4.251166666666665, "ma120": 4.241083333333331, "ma250": null }, { "date": "2025-11-03", "open": 4.67, "close": 4.63, "high": 4.72, "low": 4.59, "volume": 51778000, "ma5": 4.741999999999999, "ma20": 4.4925000000000015, "ma60": 4.2606666666666655, "ma120": 4.2463333333333315, "ma250": null }, { "date": "2025-11-04", "open": 4.64, "close": 4.61, "high": 4.71, "low": 4.59, "volume": 44504100, "ma5": 4.696, "ma20": 4.522500000000001, "ma60": 4.269499999999999, "ma120": 4.250749999999999, "ma250": null }, { "date": "2025-11-05", "open": 4.6, "close": 4.67, "high": 4.7, "low": 4.57, "volume": 38044700, "ma5": 4.67, "ma20": 4.558000000000001, "ma60": 4.278499999999999, "ma120": 4.256416666666666, "ma250": null }, { "date": "2025-11-06", "open": 4.67, "close": 4.75, "high": 4.81, "low": 4.67, "volume": 46356100, "ma5": 4.662000000000001, "ma20": 4.5895, "ma60": 4.288333333333332, "ma120": 4.262583333333332, "ma250": null }, { "date": "2025-11-07", "open": 4.74, "close": 4.75, "high": 4.89, "low": 4.73, "volume": 48858800, "ma5": 4.682, "ma20": 4.6165, "ma60": 4.298499999999999, "ma120": 4.268666666666665, "ma250": null }, { "date": "2025-11-10", "open": 4.75, "close": 4.79, "high": 4.87, "low": 4.71, "volume": 45582400, "ma5": 4.714, "ma20": 4.6445, "ma60": 4.308166666666666, "ma120": 4.2749999999999995, "ma250": null }, { "date": "2025-11-11", "open": 4.8, "close": 4.72, "high": 4.82, "low": 4.7, "volume": 36854900, "ma5": 4.736, "ma20": 4.6695, "ma60": 4.318666666666666, "ma120": 4.280499999999999, "ma250": null }, { "date": "2025-11-12", "open": 4.71, "close": 4.68, "high": 4.74, "low": 4.66, "volume": 24782400, "ma5": 4.7379999999999995, "ma20": 4.6825, "ma60": 4.3279999999999985, "ma120": 4.28525, "ma250": null }, { "date": "2025-11-13", "open": 4.7, "close": 4.65, "high": 4.71, "low": 4.62, "volume": 32877900, "ma5": 4.717999999999999, "ma20": 4.694, "ma60": 4.336499999999999, "ma120": 4.289083333333333, "ma250": null }, { "date": "2025-11-14", "open": 4.62, "close": 4.58, "high": 4.66, "low": 4.57, "volume": 28984900, "ma5": 4.684, "ma20": 4.7005, "ma60": 4.344999999999999, "ma120": 4.292666666666666, "ma250": null }, { "date": "2025-11-17", "open": 4.59, "close": 4.49, "high": 4.6, "low": 4.46, "volume": 31214900, "ma5": 4.624, "ma20": 4.7010000000000005, "ma60": 4.351666666666666, "ma120": 4.296, "ma250": null }, { "date": "2025-11-18", "open": 4.51, "close": 4.43, "high": 4.52, "low": 4.39, "volume": 27811300, "ma5": 4.566, "ma20": 4.6905, "ma60": 4.356166666666666, "ma120": 4.299, "ma250": null }, { "date": "2025-11-19", "open": 4.43, "close": 4.4, "high": 4.46, "low": 4.39, "volume": 18341700, "ma5": 4.51, "ma20": 4.679, "ma60": 4.360666666666665, "ma120": 4.300833333333333, "ma250": null }, { "date": "2025-11-20", "open": 4.42, "close": 4.4, "high": 4.45, "low": 4.38, "volume": 23000400, "ma5": 4.459999999999999, "ma20": 4.660000000000001, "ma60": 4.3648333333333325, "ma120": 4.302833333333334, "ma250": null }, { "date": "2025-11-21", "open": 4.38, "close": 4.29, "high": 4.4, "low": 4.28, "volume": 31083400, "ma5": 4.401999999999999, "ma20": 4.6395, "ma60": 4.365333333333333, "ma120": 4.304666666666666, "ma250": null }, { "date": "2025-11-24", "open": 4.33, "close": 4.24, "high": 4.33, "low": 4.22, "volume": 30299800, "ma5": 4.351999999999999, "ma20": 4.608, "ma60": 4.364833333333333, "ma120": 4.306166666666667, "ma250": null }, { "date": "2025-11-25", "open": 4.26, "close": 4.27, "high": 4.3, "low": 4.24, "volume": 28314500, "ma5": 4.319999999999999, "ma20": 4.5794999999999995, "ma60": 4.365333333333333, "ma120": 4.307833333333333, "ma250": null }, { "date": "2025-11-26", "open": 4.29, "close": 4.33, "high": 4.37, "low": 4.27, "volume": 36374100, "ma5": 4.306, "ma20": 4.556, "ma60": 4.367333333333333, "ma120": 4.310083333333335, "ma250": null }, { "date": "2025-11-27", "open": 4.33, "close": 4.36, "high": 4.42, "low": 4.31, "volume": 35381600, "ma5": 4.298, "ma20": 4.5344999999999995, "ma60": 4.371166666666667, "ma120": 4.312500000000001, "ma250": null }, { "date": "2025-11-28", "open": 4.38, "close": 4.39, "high": 4.42, "low": 4.27, "volume": 38569500, "ma5": 4.318, "ma20": 4.5215, "ma60": 4.376166666666667, "ma120": 4.315416666666667, "ma250": null }, { "date": "2025-12-01", "open": 4.4, "close": 4.41, "high": 4.43, "low": 4.37, "volume": 34687600, "ma5": 4.352, "ma20": 4.510499999999999, "ma60": 4.382000000000002, "ma120": 4.318083333333333, "ma250": null }, { "date": "2025-12-02", "open": 4.42, "close": 4.41, "high": 4.42, "low": 4.35, "volume": 28105900, "ma5": 4.380000000000001, "ma20": 4.5005, "ma60": 4.386833333333336, "ma120": 4.320833333333334, "ma250": null }, { "date": "2025-12-03", "open": 4.43, "close": 4.56, "high": 4.59, "low": 4.42, "volume": 52361900, "ma5": 4.426, "ma20": 4.494999999999999, "ma60": 4.393833333333334, "ma120": 4.324, "ma250": null }, { "date": "2025-12-04", "open": 4.57, "close": 4.52, "high": 4.57, "low": 4.48, "volume": 32253900, "ma5": 4.458, "ma20": 4.483499999999999, "ma60": 4.401333333333334, "ma120": 4.326416666666666, "ma250": null }, { "date": "2025-12-05", "open": 4.51, "close": 4.49, "high": 4.54, "low": 4.45, "volume": 28952900, "ma5": 4.478, "ma20": 4.4704999999999995, "ma60": 4.4075000000000015, "ma120": 4.32875, "ma250": null }, { "date": "2025-12-08", "open": 4.49, "close": 4.39, "high": 4.49, "low": 4.36, "volume": 45608900, "ma5": 4.473999999999999, "ma20": 4.450499999999999, "ma60": 4.411000000000001, "ma120": 4.3294999999999995, "ma250": null }, { "date": "2025-12-09", "open": 4.41, "close": 4.38, "high": 4.46, "low": 4.38, "volume": 29244300, "ma5": 4.467999999999999, "ma20": 4.433499999999999, "ma60": 4.412833333333335, "ma120": 4.330500000000001, "ma250": null }, { "date": "2025-12-10", "open": 4.38, "close": 4.44, "high": 4.51, "low": 4.36, "volume": 40682200, "ma5": 4.444, "ma20": 4.421499999999999, "ma60": 4.415333333333335, "ma120": 4.331000000000001, "ma250": null }, { "date": "2025-12-11", "open": 4.44, "close": 4.42, "high": 4.5, "low": 4.41, "volume": 29197500, "ma5": 4.4239999999999995, "ma20": 4.409999999999998, "ma60": 4.417666666666668, "ma120": 4.331333333333334, "ma250": null }, { "date": "2025-12-12", "open": 4.43, "close": 4.5, "high": 4.52, "low": 4.43, "volume": 36131800, "ma5": 4.426, "ma20": 4.406, "ma60": 4.420666666666668, "ma120": 4.333416666666667, "ma250": null }, { "date": "2025-12-15", "open": 4.49, "close": 4.53, "high": 4.57, "low": 4.48, "volume": 27040700, "ma5": 4.454000000000001, "ma20": 4.4079999999999995, "ma60": 4.423000000000001, "ma120": 4.3355, "ma250": null }, { "date": "2025-12-16", "open": 4.54, "close": 4.41, "high": 4.55, "low": 4.39, "volume": 29323400, "ma5": 4.46, "ma20": 4.407, "ma60": 4.424166666666667, "ma120": 4.33675, "ma250": null }, { "date": "2025-12-17", "open": 4.42, "close": 4.43, "high": 4.46, "low": 4.35, "volume": 29697200, "ma5": 4.458, "ma20": 4.408499999999999, "ma60": 4.427666666666668, "ma120": 4.33775, "ma250": null }, { "date": "2025-12-18", "open": 4.41, "close": 4.44, "high": 4.46, "low": 4.39, "volume": 22291200, "ma5": 4.462000000000001, "ma20": 4.410500000000001, "ma60": 4.4315000000000015, "ma120": 4.338250000000001, "ma250": null }, { "date": "2025-12-19", "open": 4.44, "close": 4.47, "high": 4.52, "low": 4.4, "volume": 33496100, "ma5": 4.456, "ma20": 4.419499999999999, "ma60": 4.4380000000000015, "ma120": 4.339083333333335, "ma250": null }, { "date": "2025-12-22", "open": 4.49, "close": 4.57, "high": 4.64, "low": 4.46, "volume": 75989000, "ma5": 4.464, "ma20": 4.436, "ma60": 4.446500000000002, "ma120": 4.342250000000002, "ma250": null }, { "date": "2025-12-23", "open": 4.68, "close": 4.96, "high": 5.04, "low": 4.68, "volume": 163692300, "ma5": 4.574, "ma20": 4.4704999999999995, "ma60": 4.463000000000002, "ma120": 4.348583333333335, "ma250": null }, { "date": "2025-12-24", "open": 5, "close": 5.19, "high": 5.2, "low": 4.97, "volume": 141057900, "ma5": 4.726000000000001, "ma20": 4.5135, "ma60": 4.483333333333334, "ma120": 4.355166666666668, "ma250": null }, { "date": "2025-12-25", "open": 5.1, "close": 5.04, "high": 5.16, "low": 5.04, "volume": 63888600, "ma5": 4.846, "ma20": 4.547500000000001, "ma60": 4.501500000000002, "ma120": 4.360333333333334, "ma250": null }, { "date": "2025-12-26", "open": 5.07, "close": 5.21, "high": 5.26, "low": 5.01, "volume": 73276400, "ma5": 4.994000000000001, "ma20": 4.5885, "ma60": 4.523166666666668, "ma120": 4.367083333333334, "ma250": null }, { "date": "2025-12-29", "open": 5.21, "close": 5.06, "high": 5.22, "low": 4.98, "volume": 74468000, "ma5": 5.0920000000000005, "ma20": 4.6209999999999996, "ma60": 4.541333333333335, "ma120": 4.371666666666667, "ma250": null }, { "date": "2025-12-30", "open": 5.05, "close": 4.94, "high": 5.1, "low": 4.9, "volume": 72043300, "ma5": 5.088, "ma20": 4.647499999999999, "ma60": 4.556833333333334, "ma120": 4.374166666666667, "ma250": null }, { "date": "2025-12-31", "open": 4.93, "close": 4.93, "high": 4.99, "low": 4.9, "volume": 41265800, "ma5": 5.036, "ma20": 4.6659999999999995, "ma60": 4.573000000000001, "ma120": 4.377583333333334, "ma250": null }, { "date": "2026-01-05", "open": 4.99, "close": 5.07, "high": 5.07, "low": 4.94, "volume": 59640500, "ma5": 5.042, "ma20": 4.6934999999999985, "ma60": 4.588833333333334, "ma120": 4.382416666666668, "ma250": null }, { "date": "2026-01-06", "open": 5.06, "close": 5.11, "high": 5.17, "low": 5.03, "volume": 57525700, "ma5": 5.022, "ma20": 4.7245, "ma60": 4.603833333333333, "ma120": 4.388000000000001, "ma250": null }, { "date": "2026-01-07", "open": 5.1, "close": 5.21, "high": 5.24, "low": 5.06, "volume": 53194800, "ma5": 5.0520000000000005, "ma20": 4.7654999999999985, "ma60": 4.620166666666667, "ma120": 4.394166666666667, "ma250": null }, { "date": "2026-01-08", "open": 5.18, "close": 5.23, "high": 5.36, "low": 5.16, "volume": 49935800, "ma5": 5.11, "ma20": 4.807999999999999, "ma60": 4.6370000000000005, "ma120": 4.399666666666667, "ma250": null }, { "date": "2026-01-09", "open": 5.22, "close": 5.28, "high": 5.3, "low": 5.14, "volume": 45158100, "ma5": 5.180000000000001, "ma20": 4.85, "ma60": 4.651333333333334, "ma120": 4.406999999999999, "ma250": null }, { "date": "2026-01-12", "open": 5.25, "close": 5.2, "high": 5.26, "low": 5.18, "volume": 49863500, "ma5": 5.206, "ma20": 4.889, "ma60": 4.6643333333333326, "ma120": 4.413833333333333, "ma250": null }, { "date": "2026-01-13", "open": 5.26, "close": 5.34, "high": 5.4, "low": 5.22, "volume": 63208100, "ma5": 5.252000000000001, "ma20": 4.931, "ma60": 4.679166666666665, "ma120": 4.42225, "ma250": 3.9957999999999996 }, { "date": "2026-01-14", "open": 5.35, "close": 5.31, "high": 5.39, "low": 5.28, "volume": 52514200, "ma5": 5.272, "ma20": 4.970000000000001, "ma60": 4.693, "ma120": 4.430499999999999, "ma250": 4.004519999999999 }, { "date": "2026-01-15", "open": 5.31, "close": 5.36, "high": 5.39, "low": 5.28, "volume": 37261300, "ma5": 5.298, "ma20": 5.0175, "ma60": 4.704999999999999, "ma120": 4.4392499999999995, "ma250": 4.013559999999999 }, { "date": "2026-01-16", "open": 5.39, "close": 5.29, "high": 5.52, "low": 5.27, "volume": 52238500, "ma5": 5.299999999999999, "ma20": 5.060500000000001, "ma60": 4.715999999999999, "ma120": 4.447416666666666, "ma250": 4.022279999999999 }, { "date": "2026-01-19", "open": 5.28, "close": 5.48, "high": 5.51, "low": 5.27, "volume": 53302000, "ma5": 5.356, "ma20": 5.112500000000001, "ma60": 4.727666666666667, "ma120": 4.457749999999999, "ma250": 4.03184 }, { "date": "2026-01-20", "open": 5.49, "close": 5.46, "high": 5.5, "low": 5.35, "volume": 49650000, "ma5": 5.380000000000001, "ma20": 5.162000000000001, "ma60": 4.740333333333334, "ma120": 4.468166666666666, "ma250": 4.04108 }, { "date": "2026-01-21", "open": 5.46, "close": 5.39, "high": 5.48, "low": 5.34, "volume": 35258100, "ma5": 5.396000000000001, "ma20": 5.203000000000001, "ma60": 4.748999999999999, "ma120": 4.478416666666665, "ma250": 4.05036 }, { "date": "2026-01-22", "open": 5.4, "close": 5.34, "high": 5.42, "low": 5.29, "volume": 36050300, "ma5": 5.392, "ma20": 5.222, "ma60": 4.7573333333333325, "ma120": 4.488416666666667, "ma250": 4.05944 }, { "date": "2026-01-23", "open": 5.35, "close": 5.32, "high": 5.37, "low": 5.31, "volume": 29122500, "ma5": 5.398000000000001, "ma20": 5.228500000000001, "ma60": 4.766, "ma120": 4.498416666666667, "ma250": 4.06832 }, { "date": "2026-01-26", "open": 5.34, "close": 5.27, "high": 5.34, "low": 5.23, "volume": 49011000, "ma5": 5.356, "ma20": 5.240000000000001, "ma60": 4.773999999999998, "ma120": 4.507833333333334, "ma250": 4.0767999999999995 }, { "date": "2026-01-27", "open": 5.25, "close": 5.16, "high": 5.26, "low": 5.1, "volume": 47449200, "ma5": 5.296, "ma20": 5.237500000000001, "ma60": 4.782499999999999, "ma120": 4.5168333333333335, "ma250": 4.084919999999999 }, { "date": "2026-01-28", "open": 5.12, "close": 5.23, "high": 5.25, "low": 5.06, "volume": 38725600, "ma5": 5.264, "ma20": 5.2459999999999996, "ma60": 4.7924999999999995, "ma120": 4.526583333333334, "ma250": 4.0933600000000006 }, { "date": "2026-01-29", "open": 5.22, "close": 5.11, "high": 5.31, "low": 5.05, "volume": 65362700, "ma5": 5.218, "ma20": 5.254499999999999, "ma60": 4.800833333333333, "ma120": 4.535166666666667, "ma250": 4.10136 }, { "date": "2026-01-30", "open": 5.11, "close": 5.12, "high": 5.2, "low": 5.01, "volume": 42883000, "ma5": 5.178, "ma20": 5.263999999999999, "ma60": 4.808333333333334, "ma120": 4.543416666666667, "ma250": 4.10948 }, { "date": "2026-02-02", "open": 5.12, "close": 4.91, "high": 5.14, "low": 4.9, "volume": 64638400, "ma5": 5.106, "ma20": 5.255999999999999, "ma60": 4.811000000000001, "ma120": 4.549666666666666, "ma250": 4.1168000000000005 }, { "date": "2026-02-03", "open": 4.95, "close": 5.01, "high": 5.03, "low": 4.93, "volume": 45479300, "ma5": 5.0760000000000005, "ma20": 5.251, "ma60": 4.815333333333333, "ma120": 4.556916666666665, "ma250": 4.1245199999999995 }, { "date": "2026-02-04", "open": 5.02, "close": 5.05, "high": 5.09, "low": 4.99, "volume": 37911600, "ma5": 5.04, "ma20": 5.243, "ma60": 4.819666666666667, "ma120": 4.563916666666666, "ma250": 4.13232 }, { "date": "2026-02-05", "open": 5.07, "close": 5, "high": 5.07, "low": 4.96, "volume": 27954000, "ma5": 5.018, "ma20": 5.2315000000000005, "ma60": 4.824333333333334, "ma120": 4.571499999999999, "ma250": 4.13988 }, { "date": "2026-02-06", "open": 4.98, "close": 5.01, "high": 5.08, "low": 4.93, "volume": 24826100, "ma5": 4.9959999999999996, "ma20": 5.218000000000001, "ma60": 4.829833333333332, "ma120": 4.578916666666664, "ma250": 4.14724 }, { "date": "2026-02-09", "open": 5.03, "close": 5.06, "high": 5.07, "low": 4.99, "volume": 30427400, "ma5": 5.026, "ma20": 5.211, "ma60": 4.836666666666667, "ma120": 4.586583333333332, "ma250": 4.15496 }, { "date": "2026-02-10", "open": 5.06, "close": 4.97, "high": 5.07, "low": 4.96, "volume": 27979400, "ma5": 5.018, "ma20": 5.192500000000001, "ma60": 4.843166666666667, "ma120": 4.594083333333331, "ma250": 4.16224 }, { "date": "2026-02-11", "open": 4.97, "close": 5.01, "high": 5.06, "low": 4.96, "volume": 23393500, "ma5": 5.01, "ma20": 5.177500000000001, "ma60": 4.851833333333333, "ma120": 4.601749999999998, "ma250": 4.169639999999999 }, { "date": "2026-02-12", "open": 5.03, "close": 5.06, "high": 5.13, "low": 4.99, "volume": 29936500, "ma5": 5.021999999999999, "ma20": 5.1625000000000005, "ma60": 4.862333333333334, "ma120": 4.6092499999999985, "ma250": 4.17732 }, { "date": "2026-02-13", "open": 5.04, "close": 4.93, "high": 5.05, "low": 4.92, "volume": 39297700, "ma5": 5.005999999999999, "ma20": 5.144500000000001, "ma60": 4.871166666666666, "ma120": 4.6159166666666644, "ma250": 4.184519999999999 }, { "date": "2026-02-24", "open": 4.95, "close": 5.03, "high": 5.05, "low": 4.94, "volume": 32622500, "ma5": 5, "ma20": 5.122000000000002, "ma60": 4.881666666666666, "ma120": 4.623249999999998, "ma250": 4.192119999999999 }, { "date": "2026-02-25", "open": 5.03, "close": 5.06, "high": 5.13, "low": 4.99, "volume": 34507900, "ma5": 5.018, "ma20": 5.101999999999999, "ma60": 4.894499999999999, "ma120": 4.629916666666665, "ma250": 4.1998799999999985 }, { "date": "2026-02-26", "open": 5.07, "close": 5.14, "high": 5.18, "low": 5.04, "volume": 34996200, "ma5": 5.044, "ma20": 5.0895, "ma60": 4.909499999999999, "ma120": 4.637166666666665, "ma250": 4.208079999999999 }, { "date": "2026-02-27", "open": 5.14, "close": 5.34, "high": 5.36, "low": 5.13, "volume": 53878100, "ma5": 5.1, "ma20": 5.0895, "ma60": 4.9273333333333325, "ma120": 4.646333333333332, "ma250": 4.216759999999998 }, { "date": "2026-03-02", "open": 5.33, "close": 5.43, "high": 5.46, "low": 5.29, "volume": 61754200, "ma5": 5.2, "ma20": 5.095000000000001, "ma60": 4.945666666666665, "ma120": 4.656499999999998, "ma250": 4.225879999999999 }, { "date": "2026-03-03", "open": 5.43, "close": 5.31, "high": 5.48, "low": 5.26, "volume": 65244400, "ma5": 5.255999999999999, "ma20": 5.0969999999999995, "ma60": 4.961499999999999, "ma120": 4.6663333333333314, "ma250": 4.234559999999998 }, { "date": "2026-03-04", "open": 5.22, "close": 5.23, "high": 5.35, "low": 5.17, "volume": 52038800, "ma5": 5.29, "ma20": 5.1005, "ma60": 4.9754999999999985, "ma120": 4.675833333333332, "ma250": 4.242919999999998 }, { "date": "2026-03-05", "open": 5.27, "close": 5.28, "high": 5.35, "low": 5.23, "volume": 43482800, "ma5": 5.318, "ma20": 5.103000000000001, "ma60": 4.9899999999999975, "ma120": 4.685999999999999, "ma250": 4.251559999999999 }, { "date": "2026-03-06", "open": 5.26, "close": 5.39, "high": 5.42, "low": 5.23, "volume": 40501700, "ma5": 5.328, "ma20": 5.117, "ma60": 5.006333333333332, "ma120": 4.696583333333333, "ma250": 4.260639999999999 }, { "date": "2026-03-09", "open": 5.41, "close": 5.33, "high": 5.47, "low": 5.31, "volume": 52818300, "ma5": 5.308, "ma20": 5.1274999999999995, "ma60": 5.019166666666665, "ma120": 4.706499999999999, "ma250": 4.269679999999998 }, { "date": "2026-03-10", "open": 5.34, "close": 5.3, "high": 5.38, "low": 5.24, "volume": 36703500, "ma5": 5.306000000000001, "ma20": 5.147, "ma60": 5.032166666666666, "ma120": 4.716749999999999, "ma250": 4.278439999999998 }, { "date": "2026-03-11", "open": 5.32, "close": 5.41, "high": 5.43, "low": 5.19, "volume": 51119700, "ma5": 5.3420000000000005, "ma20": 5.167, "ma60": 5.047499999999999, "ma120": 4.7275, "ma250": 4.287759999999999 }, { "date": "2026-03-12", "open": 5.42, "close": 5.72, "high": 5.75, "low": 5.42, "volume": 127577300, "ma5": 5.43, "ma20": 5.2005, "ma60": 5.0696666666666665, "ma120": 4.740333333333334, "ma250": 4.2984399999999985 }, { "date": "2026-03-13", "open": 5.78, "close": 5.49, "high": 5.79, "low": 5.48, "volume": 85977500, "ma5": 5.45, "ma20": 5.225, "ma60": 5.088166666666667, "ma120": 4.7505, "ma250": 4.308279999999999 }, { "date": "2026-03-16", "open": 5.47, "close": 5.21, "high": 5.54, "low": 5.19, "volume": 69913000, "ma5": 5.426, "ma20": 5.2349999999999985, "ma60": 5.101, "ma120": 4.758166666666667, "ma250": 4.316959999999999 }, { "date": "2026-03-17", "open": 5.18, "close": 5.15, "high": 5.28, "low": 5.14, "volume": 42771300, "ma5": 5.395999999999999, "ma20": 5.239499999999999, "ma60": 5.113166666666666, "ma120": 4.765416666666667, "ma250": 4.325439999999999 }, { "date": "2026-03-18", "open": 5.15, "close": 5.23, "high": 5.28, "low": 5.14, "volume": 45707500, "ma5": 5.36, "ma20": 5.2524999999999995, "ma60": 5.125333333333333, "ma120": 4.773000000000001, "ma250": 4.334319999999999 }, { "date": "2026-03-19", "open": 5.18, "close": 5.16, "high": 5.27, "low": 5.14, "volume": 36007200, "ma5": 5.247999999999999, "ma20": 5.26, "ma60": 5.135833333333334, "ma120": 4.779416666666666, "ma250": 4.342999999999999 }, { "date": "2026-03-20", "open": 5.14, "close": 5.25, "high": 5.34, "low": 5.14, "volume": 59682600, "ma5": 5.2, "ma20": 5.269499999999999, "ma60": 5.149833333333334, "ma120": 4.787000000000001, "ma250": 4.352079999999999 }, { "date": "2026-03-23", "open": 5.15, "close": 4.93, "high": 5.19, "low": 4.9, "volume": 75286500, "ma5": 5.144, "ma20": 5.269499999999999, "ma60": 5.158166666666668, "ma120": 4.792916666666667, "ma250": 4.35976 }, { "date": "2026-03-24", "open": 4.99, "close": 5.15, "high": 5.16, "low": 4.93, "volume": 52055500, "ma5": 5.144, "ma20": 5.275499999999999, "ma60": 5.170000000000001, "ma120": 4.80075, "ma250": 4.368119999999999 }, { "date": "2026-03-25", "open": 5.18, "close": 5.56, "high": 5.61, "low": 5.18, "volume": 106079600, "ma5": 5.21, "ma20": 5.3004999999999995, "ma60": 5.188166666666668, "ma120": 4.813083333333332, "ma250": 4.377879999999999 }, { "date": "2026-03-26", "open": 5.53, "close": 5.45, "high": 5.55, "low": 5.36, "volume": 79364000, "ma5": 5.268, "ma20": 5.316000000000001, "ma60": 5.202833333333333, "ma120": 4.824666666666666, "ma250": 4.387199999999999 }, { "date": "2026-03-27", "open": 5.39, "close": 5.4, "high": 5.51, "low": 5.27, "volume": 56028800, "ma5": 5.298, "ma20": 5.319000000000001, "ma60": 5.210166666666666, "ma120": 4.8365833333333335, "ma250": 4.396239999999999 }, { "date": "2026-03-30", "open": 5.33, "close": 5.12, "high": 5.36, "low": 5.03, "volume": 69396700, "ma5": 5.336, "ma20": 5.3035000000000005, "ma60": 5.209, "ma120": 4.846166666666666, "ma250": 4.404239999999999 }, { "date": "2026-03-31", "open": 5.09, "close": 4.91, "high": 5.1, "low": 4.9, "volume": 62009700, "ma5": 5.288, "ma20": 5.283500000000002, "ma60": 5.206833333333335, "ma120": 4.854166666666666, "ma250": 4.4112399999999985 }, { "date": "2026-04-01", "open": 4.98, "close": 5.05, "high": 5.14, "low": 4.92, "volume": 57568800, "ma5": 5.186000000000001, "ma20": 5.274500000000001, "ma60": 5.2041666666666675, "ma120": 4.863666666666665, "ma250": 4.4187199999999995 }, { "date": "2026-04-02", "open": 5.03, "close": 4.96, "high": 5.07, "low": 4.92, "volume": 33546000, "ma5": 5.088, "ma20": 5.2585, "ma60": 5.2025, "ma120": 4.871916666666666, "ma250": 4.425839999999998 }, { "date": "2026-04-03", "open": 4.96, "close": 4.83, "high": 4.98, "low": 4.83, "volume": 33885300, "ma5": 4.974000000000001, "ma20": 5.2305, "ma60": 5.200666666666666, "ma120": 4.878749999999999, "ma250": 4.4321199999999985 }, { "date": "2026-04-07", "open": 4.84, "close": 4.84, "high": 4.89, "low": 4.8, "volume": 23939100, "ma5": 4.918, "ma20": 5.206, "ma60": 5.199166666666666, "ma120": 4.886083333333333, "ma250": 4.438199999999998 }, { "date": "2026-04-08", "open": 4.91, "close": 4.98, "high": 4.98, "low": 4.91, "volume": 32864600, "ma5": 4.932, "ma20": 5.1899999999999995, "ma60": 5.197666666666666, "ma120": 4.893249999999999, "ma250": 4.444919999999998 }, { "date": "2026-04-09", "open": 4.96, "close": 5, "high": 5.03, "low": 4.92, "volume": 28459500, "ma5": 4.922, "ma20": 5.1695, "ma60": 5.195833333333334, "ma120": 4.899833333333333, "ma250": 4.4519199999999985 }, { "date": "2026-04-10", "open": 5.01, "close": 5.01, "high": 5.08, "low": 4.99, "volume": 20246400, "ma5": 4.9319999999999995, "ma20": 5.134, "ma60": 5.192499999999999, "ma120": 4.906333333333333, "ma250": 4.459039999999998 }, { "date": "2026-04-13", "open": 4.98, "close": 4.97, "high": 5.01, "low": 4.9, "volume": 28817200, "ma5": 4.959999999999999, "ma20": 5.108, "ma60": 5.188166666666667, "ma120": 4.912583333333333, "ma250": 4.465759999999999 }, { "date": "2026-04-14", "open": 4.99, "close": 5.02, "high": 5.07, "low": 4.97, "volume": 23058700, "ma5": 4.996, "ma20": 5.0985, "ma60": 5.183833333333334, "ma120": 4.917583333333334, "ma250": 4.472159999999997 }, { "date": "2026-04-15", "open": 5.02, "close": 5.05, "high": 5.08, "low": 4.99, "volume": 26758200, "ma5": 5.01, "ma20": 5.093500000000001, "ma60": 5.181333333333334, "ma120": 4.922833333333333, "ma250": 4.478999999999997 }, { "date": "2026-04-16", "open": 5.04, "close": 5.15, "high": 5.17, "low": 5.03, "volume": 28623600, "ma5": 5.040000000000001, "ma20": 5.089499999999999, "ma60": 5.178166666666667, "ma120": 4.9286666666666665, "ma250": 4.486079999999998 }, { "date": "2026-04-17", "open": 5.13, "close": 5.13, "high": 5.18, "low": 5.09, "volume": 16831500, "ma5": 5.063999999999999, "ma20": 5.087999999999999, "ma60": 5.175166666666667, "ma120": 4.934083333333334, "ma250": 4.4941999999999975 }, { "date": "2026-04-20", "open": 5.13, "close": 5.15, "high": 5.17, "low": 5.09, "volume": 26751000, "ma5": 5.1, "ma20": 5.083, "ma60": 5.171666666666667, "ma120": 4.938333333333333, "ma250": 4.501999999999998 }, { "date": "2026-04-21", "open": 5.15, "close": 5.29, "high": 5.35, "low": 5.12, "volume": 41546800, "ma5": 5.153999999999999, "ma20": 5.101000000000001, "ma60": 5.171666666666668, "ma120": 4.943833333333332, "ma250": 4.510479999999998 }, { "date": "2026-04-22", "open": 5.26, "close": 5.33, "high": 5.36, "low": 5.25, "volume": 33275800, "ma5": 5.210000000000001, "ma20": 5.110000000000001, "ma60": 5.169166666666667, "ma120": 4.948416666666666, "ma250": 4.518959999999997 }, { "date": "2026-04-23", "open": 5.32, "close": 5.36, "high": 5.4, "low": 5.24, "volume": 40919000, "ma5": 5.252, "ma20": 5.1000000000000005, "ma60": 5.1675, "ma120": 4.953916666666667, "ma250": 4.527759999999996 }, { "date": "2026-04-24", "open": 5.33, "close": 5.31, "high": 5.36, "low": 5.25, "volume": 35641900, "ma5": 5.288, "ma20": 5.093000000000001, "ma60": 5.166166666666667, "ma120": 4.957583333333333, "ma250": 4.536119999999996 }, { "date": "2026-04-27", "open": 4.98, "close": 4.84, "high": 4.98, "low": 4.81, "volume": 112268100, "ma5": 5.226, "ma20": 5.065, "ma60": 5.1578333333333335, "ma120": 4.957583333333333, "ma250": 4.542519999999996 }, { "date": "2026-04-28", "open": 4.81, "close": 4.69, "high": 4.86, "low": 4.61, "volume": 85949800, "ma5": 5.106, "ma20": 5.0435, "ma60": 5.147333333333334, "ma120": 4.956666666666667, "ma250": 4.548159999999997 }, { "date": "2026-04-29", "open": 4.67, "close": 4.76, "high": 4.79, "low": 4.64, "volume": 51280300, "ma5": 4.992, "ma20": 5.0360000000000005, "ma60": 5.138833333333333, "ma120": 4.956416666666666, "ma250": 4.554119999999997 }, { "date": "2026-04-30", "open": 4.75, "close": 4.71, "high": 4.76, "low": 4.66, "volume": 40343900, "ma5": 4.862, "ma20": 5.019, "ma60": 5.131333333333333, "ma120": 4.956916666666666, "ma250": 4.559639999999996 }, { "date": "2026-05-06", "open": 4.7, "close": 4.83, "high": 4.85, "low": 4.69, "volume": 62304000, "ma5": 4.766, "ma20": 5.012499999999999, "ma60": 5.124666666666667, "ma120": 4.958583333333333, "ma250": 4.565639999999996 }, { "date": "2026-05-07", "open": 4.83, "close": 4.93, "high": 4.94, "low": 4.83, "volume": 51620000, "ma5": 4.784000000000001, "ma20": 5.0175, "ma60": 5.121666666666667, "ma120": 4.961250000000001, "ma250": 4.572039999999996 }, { "date": "2026-05-08", "open": 4.93, "close": 4.96, "high": 5.18, "low": 4.9, "volume": 71738300, "ma5": 4.837999999999999, "ma20": 5.023499999999999, "ma60": 5.118999999999999, "ma120": 4.963666666666667, "ma250": 4.578479999999996 }, { "date": "2026-05-11", "open": 4.97, "close": 5.01, "high": 5.06, "low": 4.94, "volume": 47243700, "ma5": 4.888, "ma20": 5.025, "ma60": 5.120666666666666, "ma120": 4.965833333333333, "ma250": 4.584639999999996 }, { "date": "2026-05-12", "open": 5.01, "close": 5.09, "high": 5.18, "low": 4.98, "volume": 82655400, "ma5": 4.9639999999999995, "ma20": 5.0295000000000005, "ma60": 5.121999999999999, "ma120": 4.968666666666667, "ma250": 4.590799999999995 }, { "date": "2026-05-13", "open": 5.28, "close": 5.62, "high": 5.62, "low": 5.24, "volume": 96671800, "ma5": 5.122000000000001, "ma20": 5.06, "ma60": 5.131499999999999, "ma120": 4.975583333333335, "ma250": 4.597559999999995 }, { "date": "2026-05-14", "open": 6.2, "close": 6.2, "high": 6.2, "low": 5.93, "volume": 217697700, "ma5": 5.3759999999999994, "ma20": 5.121499999999999, "ma60": 5.1514999999999995, "ma120": 4.987916666666668, "ma250": 4.6076399999999955 }, { "date": "2026-05-15", "open": 6.33, "close": 6.84, "high": 6.84, "low": 5.71, "volume": 443459100, "ma5": 5.752, "ma20": 5.2125, "ma60": 5.1819999999999995, "ma120": 5.005916666666668, "ma250": 4.619919999999995 }, { "date": "2026-05-18", "open": 7.06, "close": 7.54, "high": 7.54, "low": 7.06, "volume": 240702400, "ma5": 6.258, "ma20": 5.337000000000001, "ma60": 5.223333333333333, "ma120": 5.030000000000001, "ma250": 4.634599999999995 }, { "date": "2026-05-19", "open": 7.54, "close": 8.1, "high": 8.31, "low": 6.81, "volume": 520299400, "ma5": 6.859999999999999, "ma20": 5.484500000000001, "ma60": 5.275499999999999, "ma120": 5.059333333333334, "ma250": 4.651519999999996 }, { "date": "2026-05-20", "open": 7.85, "close": 7.27, "high": 7.92, "low": 7.27, "volume": 289953800, "ma5": 7.19, "ma20": 5.591500000000001, "ma60": 5.313166666666667, "ma120": 5.0825000000000005, "ma250": 4.664599999999996 }, { "date": "2026-05-21", "open": 6.86, "close": 8.01, "high": 8.01, "low": 6.68, "volume": 547499900, "ma5": 7.552, "ma20": 5.734500000000001, "ma60": 5.362333333333334, "ma120": 5.112333333333334, "ma250": 4.6803199999999965 }, { "date": "2026-05-22", "open": 7.75, "close": 8.05, "high": 8.73, "low": 7.47, "volume": 527619200, "ma5": 7.794, "ma20": 5.8725000000000005, "ma60": 5.414333333333333, "ma120": 5.14275, "ma250": 4.696559999999996 }, { "date": "2026-05-25", "open": 8.21, "close": 8.87, "high": 8.87, "low": 8.21, "volume": 242873400, "ma5": 8.059999999999999, "ma20": 6.0495, "ma60": 5.478333333333335, "ma120": 5.180000000000001, "ma250": 4.715999999999996 }, { "date": "2026-05-26", "open": 9.32, "close": 9, "high": 9.72, "low": 8.98, "volume": 503383100, "ma5": 8.239999999999998, "ma20": 6.2315, "ma60": 5.5440000000000005, "ma120": 5.21925, "ma250": 4.735919999999996 }, { "date": "2026-05-27", "open": 8.88, "close": 9.53, "high": 9.7, "low": 8.81, "volume": 469466300, "ma5": 8.692, "ma20": 6.4425, "ma60": 5.617166666666667, "ma120": 5.263333333333333, "ma250": 4.757919999999996 }, { "date": "2026-05-28", "open": 9.33, "close": 9.04, "high": 9.88, "low": 8.96, "volume": 455701600, "ma5": 8.898, "ma20": 6.652500000000001, "ma60": 5.678833333333334, "ma120": 5.3030833333333325, "ma250": 4.777839999999995 }, { "date": "2026-05-29", "open": 8.73, "close": 9.21, "high": 9.53, "low": 8.49, "volume": 414727800, "ma5": 9.129999999999999, "ma20": 6.8785, "ma60": 5.741833333333334, "ma120": 5.343749999999999, "ma250": 4.798239999999995 }, { "date": "2026-06-01", "open": 9.16, "close": 8.27, "high": 9.21, "low": 8.27, "volume": 364317600, "ma5": 9.01, "ma20": 7.054, "ma60": 5.791166666666667, "ma120": 5.376333333333332, "ma250": 4.814559999999995 }, { "date": "2026-06-02", "open": 8.22, "close": 8.32, "high": 8.58, "low": 7.76, "volume": 320130000, "ma5": 8.873999999999999, "ma20": 7.2345000000000015, "ma60": 5.842666666666668, "ma120": 5.4090833333333315, "ma250": 4.831239999999994 }, { "date": "2026-06-03", "open": 8.07, "close": 9.17, "high": 9.17, "low": 7.93, "volume": 346976900, "ma5": 8.802000000000001, "ma20": 7.4515, "ma60": 5.907500000000001, "ma120": 5.448749999999999, "ma250": 4.851559999999995 }, { "date": "2026-06-04", "open": 9.33, "close": 9.19, "high": 9.79, "low": 9.16, "volume": 444657900, "ma5": 8.831999999999999, "ma20": 7.664499999999999, "ma60": 5.970833333333334, "ma120": 5.488583333333333, "ma250": 4.872039999999996 }, { "date": "2026-06-05", "open": 9.36, "close": 8.29, "high": 9.68, "low": 8.29, "volume": 330740800, "ma5": 8.648, "ma20": 7.831, "ma60": 6.020166666666667, "ma120": 5.519666666666665, "ma250": 4.888479999999996 }, { "date": "2026-06-08", "open": 7.99, "close": 8.65, "high": 8.96, "low": 7.86, "volume": 317854600, "ma5": 8.724, "ma20": 8.013, "ma60": 6.076, "ma120": 5.554083333333332, "ma250": 4.906439999999997 }, { "date": "2026-06-09", "open": 8.44, "close": 8.96, "high": 9.01, "low": 7.98, "volume": 341216800, "ma5": 8.852, "ma20": 8.2065, "ma60": 6.135166666666666, "ma120": 5.591333333333332, "ma250": 4.925999999999997 }, { "date": "2026-06-10", "open": 8.68, "close": 8.05, "high": 8.92, "low": 8.05, "volume": 272081100, "ma5": 8.628, "ma20": 8.328000000000001, "ma60": 6.174, "ma120": 5.621833333333331, "ma250": 4.941959999999996 }, { "date": "2026-06-11", "open": 7.87, "close": 7.61, "high": 8.08, "low": 7.51, "volume": 262812900, "ma5": 8.312000000000001, "ma20": 8.398500000000002, "ma60": 6.209333333333333, "ma120": 5.648749999999997, "ma250": 4.956119999999996 }, { "date": "2026-06-12", "open": 7.63, "close": 7.32, "high": 7.76, "low": 7.29, "volume": 247192400, "ma5": 8.118, "ma20": 8.422500000000003, "ma60": 6.2445, "ma120": 5.672749999999998, "ma250": 4.969159999999997 }, { "date": "2026-06-15", "open": 7.28, "close": 8.07, "high": 8.07, "low": 7.12, "volume": 276395600, "ma5": 8.002, "ma20": 8.449000000000002, "ma60": 6.293166666666667, "ma120": 5.7031666666666645, "ma250": 4.985159999999996 }, { "date": "2026-06-16", "open": 8.16, "close": 7.99, "high": 8.61, "low": 7.97, "volume": 292001300, "ma5": 7.808, "ma20": 8.443500000000002, "ma60": 6.339166666666667, "ma120": 5.732249999999998, "ma250": 5.0009599999999965 }, { "date": "2026-06-17", "open": 8.09, "close": 7.85, "high": 8.16, "low": 7.64, "volume": 260220900, "ma5": 7.768000000000001, "ma20": 8.472500000000002, "ma60": 6.384, "ma120": 5.7599166666666655, "ma250": 5.015999999999996 }, { "date": "2026-06-18", "open": 7.73, "close": 7.42, "high": 7.84, "low": 7.33, "volume": 203381300, "ma5": 7.730000000000001, "ma20": 8.443, "ma60": 6.420166666666668, "ma120": 5.784999999999999, "ma250": 5.029359999999996 }, { "date": "2026-06-22", "open": 7.41, "close": 7.32, "high": 7.51, "low": 7.23, "volume": 179099200, "ma5": 7.730000000000001, "ma20": 8.406499999999998, "ma60": 6.46, "ma120": 5.809083333333333, "ma250": 5.041919999999996 }, { "date": "2026-06-23", "open": 7.18, "close": 6.96, "high": 7.24, "low": 6.87, "volume": 163928400, "ma5": 7.508, "ma20": 8.311, "ma60": 6.490166666666667, "ma120": 5.8300833333333335, "ma250": 5.052839999999996 }, { "date": "2026-06-24", "open": 6.84, "close": 6.9, "high": 6.99, "low": 6.71, "volume": 143989900, "ma5": 7.290000000000001, "ma20": 8.206, "ma60": 6.5125, "ma120": 5.850333333333333, "ma250": 5.0635999999999965 }, { "date": "2026-06-25", "open": 6.86, "close": 6.74, "high": 6.96, "low": 6.69, "volume": 112621000, "ma5": 7.0680000000000005, "ma20": 8.0665, "ma60": 6.534000000000001, "ma120": 5.868416666666666, "ma250": 5.0733599999999965 }, { "date": "2026-06-26", "open": 6.78, "close": 6.42, "high": 7.03, "low": 6.41, "volume": 179418500, "ma5": 6.868, "ma20": 7.935499999999999, "ma60": 6.551000000000001, "ma120": 5.880583333333332, "ma250": 5.081999999999998 }, { "date": "2026-06-29", "open": 6.42, "close": 6.42, "high": 6.53, "low": 6.28, "volume": 127856900, "ma5": 6.688000000000001, "ma20": 7.795999999999998, "ma60": 6.572666666666667, "ma120": 5.890833333333332, "ma250": 5.090159999999998 }, { "date": "2026-06-30", "open": 6.34, "close": 6.28, "high": 6.36, "low": 6.13, "volume": 100169700, "ma5": 6.552000000000001, "ma20": 7.696499999999998, "ma60": 6.5955, "ma120": 5.901166666666666, "ma250": 5.097759999999998 }, { "date": "2026-07-01", "open": 6.28, "close": 6.42, "high": 6.52, "low": 6.15, "volume": 149630000, "ma5": 6.456, "ma20": 7.601499999999997, "ma60": 6.618333333333334, "ma120": 5.911249999999998, "ma250": 5.106439999999999 }, { "date": "2026-07-02", "open": 6.35, "close": 6.02, "high": 6.63, "low": 5.99, "volume": 175148500, "ma5": 6.311999999999999, "ma20": 7.444, "ma60": 6.635999999999999, "ma120": 5.919249999999999, "ma250": 5.113399999999999 }, { "date": "2026-07-03", "open": 6.06, "close": 6.01, "high": 6.11, "low": 5.95, "volume": 107482000, "ma5": 6.2299999999999995, "ma20": 7.284999999999999, "ma60": 6.655666666666666, "ma120": 5.928166666666665, "ma250": 5.1204 }, { "date": "2026-07-06", "open": 5.97, "close": 5.8, "high": 6.05, "low": 5.79, "volume": 96147100, "ma5": 6.106, "ma20": 7.160500000000001, "ma60": 6.671666666666666, "ma120": 5.935416666666665, "ma250": 5.126359999999999 }, { "date": "2026-07-07", "open": 5.79, "close": 5.57, "high": 5.79, "low": 5.55, "volume": 88285000, "ma5": 5.964, "ma20": 7.0065, "ma60": 6.6815, "ma120": 5.939583333333331, "ma250": 5.13112 }, { "date": "2026-07-08", "open": 5.59, "close": 5.43, "high": 5.59, "low": 5.42, "volume": 71547400, "ma5": 5.766, "ma20": 6.830000000000001, "ma60": 6.688666666666667, "ma120": 5.942249999999999, "ma250": 5.1353599999999995 }, { "date": "2026-07-09", "open": 5.43, "close": 5.65, "high": 5.68, "low": 5.36, "volume": 109455100, "ma5": 5.692, "ma20": 6.710000000000001, "ma60": 6.699333333333333, "ma120": 5.9459166666666645, "ma250": 5.1411999999999995 }, { "date": "2026-07-10", "open": 5.65, "close": 5.72, "high": 5.87, "low": 5.58, "volume": 102491600, "ma5": 5.634, "ma20": 6.615500000000002, "ma60": 6.711833333333334, "ma120": 5.949999999999998, "ma250": 5.147279999999999 }, { "date": "2026-07-13", "open": 5.64, "close": 5.45, "high": 5.72, "low": 5.43, "volume": 87218900, "ma5": 5.563999999999999, "ma20": 6.522, "ma60": 6.719, "ma120": 5.951416666666665, "ma250": 5.15148 }, { "date": "2026-07-14", "open": 5.43, "close": 5.53, "high": 5.53, "low": 5.37, "volume": 77125900, "ma5": 5.556, "ma20": 6.395000000000001, "ma60": 6.727, "ma120": 5.954166666666665, "ma250": 5.15592 }, { "date": "2026-07-15", "open": 5.5, "close": 5.59, "high": 5.68, "low": 5.47, "volume": 84740400, "ma5": 5.588, "ma20": 6.275, "ma60": 6.734333333333334, "ma120": 5.956249999999998, "ma250": 5.160679999999999 }, { "date": "2026-07-16", "open": 5.6, "close": 5.33, "high": 5.71, "low": 5.3, "volume": 104389600, "ma5": 5.523999999999999, "ma20": 6.149000000000001, "ma60": 6.737666666666667, "ma120": 5.956416666666666, "ma250": 5.163959999999999 }, { "date": "2026-07-17", "open": 5.3, "close": 5.2, "high": 5.49, "low": 5.19, "volume": 140289000, "ma5": 5.42, "ma20": 6.038000000000002, "ma60": 6.738499999999999, "ma120": 5.955083333333333, "ma250": 5.1662 }, { "date": "2026-07-20", "open": 5.2, "close": 5.72, "high": 5.72, "low": 5.12, "volume": 252632000, "ma5": 5.474, "ma20": 5.958, "ma60": 6.745666666666666, "ma120": 5.958666666666667, "ma250": 5.171 }, { "date": "2026-07-21", "open": 5.73, "close": 6.11, "high": 6.25, "low": 5.31, "volume": 326908900, "ma5": 5.59, "ma20": 5.9155, "ma60": 6.758666666666667, "ma120": 5.963916666666667, "ma250": 5.177479999999999 }, { "date": "2026-07-22", "open": 5.86, "close": 6.32, "high": 6.39, "low": 5.8, "volume": 295675800, "ma5": 5.736, "ma20": 5.8865, "ma60": 6.774666666666666, "ma120": 5.971083333333334, "ma250": 5.184999999999999 }, { "date": "2026-07-23", "open": 6.13, "close": 6.16, "high": 6.62, "low": 5.97, "volume": 289418900, "ma5": 5.902, "ma20": 5.8575, "ma60": 6.788833333333332, "ma120": 5.9775, "ma250": 5.1917599999999995 }, { "date": "2026-07-24", "open": 5.98, "close": 5.54, "high": 6.03, "low": 5.54, "volume": 187750800, "ma5": 5.97, "ma20": 5.8134999999999994, "ma60": 6.8004999999999995, "ma120": 5.979166666666667, "ma250": 5.195639999999998 }, { "date": "2026-07-27", "open": 5.22, "close": 5.55, "high": 5.68, "low": 5.22, "volume": 150366900, "ma5": 5.936, "ma20": 5.7700000000000005, "ma60": 6.8148333333333335, "ma120": 5.981083333333332, "ma250": 5.200239999999998 }, { "date": "2026-07-28", "open": 5.53, "close": 5.41, "high": 5.58, "low": 5.38, "volume": 108636200, "ma5": 5.796, "ma20": 5.7265, "ma60": 6.825666666666667, "ma120": 5.982249999999999, "ma250": 5.204359999999998 }, { "date": "2026-07-29", "open": 5.4, "close": 5.95, "high": 5.95, "low": 5.32, "volume": 174021600, "ma5": 5.7219999999999995, "ma20": 5.702999999999999, "ma60": 6.846333333333334, "ma120": 5.988833333333333, "ma250": 5.210839999999998 }, { "date": "2026-07-30", "open": 6.01, "close": 5.77, "high": 6.18, "low": 5.71, "volume": 226003900, "ma5": 5.644, "ma20": 5.6905, "ma60": 6.862, "ma120": 5.993333333333333, "ma250": 5.216639999999998 }, { "date": "2026-07-31", "open": 5.61, "close": 5.76, "high": 5.88, "low": 5.61, "volume": 137050500, "ma5": 5.688, "ma20": 5.678000000000001, "ma60": 6.8758333333333335, "ma120": 5.998749999999999, "ma250": 5.222439999999999 }, { "date": "2026-08-03", "open": 5.73, "close": 5.9, "high": 5.97, "low": 5.7, "volume": 144269900, "ma5": 5.758, "ma20": 5.683000000000001, "ma60": 6.8915, "ma120": 6.005249999999998, "ma250": 5.2288 }, { "date": "2026-08-04", "open": 5.91, "close": 5.97, "high": 6.1, "low": 5.86, "volume": 142606800, "ma5": 5.869999999999999, "ma20": 5.703000000000001, "ma60": 6.9075, "ma120": 6.014083333333332, "ma250": 5.235719999999999 }, { "date": "2026-08-05", "open": 5.93, "close": 5.99, "high": 6.02, "low": 5.86, "volume": 144629200, "ma5": 5.878, "ma20": 5.731, "ma60": 6.922499999999999, "ma120": 6.022249999999999, "ma250": 5.242839999999999 }, { "date": "2026-08-06", "open": 5.99, "close": 5.87, "high": 5.99, "low": 5.78, "volume": 114810400, "ma5": 5.898, "ma20": 5.742, "ma60": 6.926666666666667, "ma120": 6.029083333333332, "ma250": 5.249679999999998 }, { "date": "2026-08-07", "open": 5.85, "close": 5.98, "high": 5.98, "low": 5.81, "volume": 117015000, "ma5": 5.942, "ma20": 5.755000000000001, "ma60": 6.923000000000001, "ma120": 6.037249999999999, "ma250": 5.257039999999998 }, { "date": "2026-08-10", "open": 5.95, "close": 5.92, "high": 6.05, "low": 5.78, "volume": 121735300, "ma5": 5.946000000000001, "ma20": 5.778500000000001, "ma60": 6.9076666666666675, "ma120": 6.044833333333332, "ma250": 5.264239999999999 }, { "date": "2026-08-11", "open": 5.86, "close": 6.12, "high": 6.27, "low": 5.77, "volume": 245468000, "ma5": 5.976, "ma20": 5.808000000000001, "ma60": 6.884000000000001, "ma120": 6.0536666666666665, "ma250": 5.272159999999999 }, { "date": "2026-08-12", "open": 6.06, "close": 6, "high": 6.23, "low": 5.87, "volume": 181012000, "ma5": 5.978000000000001, "ma20": 5.828500000000001, "ma60": 6.849000000000001, "ma120": 6.062249999999998, "ma250": 5.279839999999998 }, { "date": "2026-08-13", "open": 5.93, "close": 6.59, "high": 6.6, "low": 5.87, "volume": 377037000, "ma5": 6.122, "ma20": 5.891500000000001, "ma60": 6.837666666666667, "ma120": 6.0754166666666665, "ma250": 5.289959999999998 }, { "date": "2026-08-14", "open": 6.39, "close": 6.03, "high": 6.4, "low": 6.02, "volume": 270199400, "ma5": 6.132, "ma20": 5.933000000000001, "ma60": 6.804666666666666, "ma120": 6.083499999999999, "ma250": 5.297759999999998 }, { "date": "2026-08-17", "open": 5.94, "close": 5.92, "high": 5.94, "low": 5.82, "volume": 144016800, "ma5": 6.132000000000001, "ma20": 5.9430000000000005, "ma60": 6.769166666666666, "ma120": 6.091749999999998, "ma250": 5.304919999999997 }, { "date": "2026-08-18", "open": 5.88, "close": 5.7, "high": 5.9, "low": 5.68, "volume": 132937600, "ma5": 6.048, "ma20": 5.922500000000001, "ma60": 6.716333333333334, "ma120": 6.097333333333333, "ma250": 5.311079999999998 }, { "date": "2026-08-19", "open": 5.63, "close": 5.6, "high": 5.78, "low": 5.53, "volume": 98929200, "ma5": 5.967999999999999, "ma20": 5.8865, "ma60": 6.659666666666667, "ma120": 6.101833333333333, "ma250": 5.316919999999997 }, { "date": "2026-08-20", "open": 5.58, "close": 5.62, "high": 5.64, "low": 5.53, "volume": 64277700, "ma5": 5.774, "ma20": 5.859500000000001, "ma60": 6.594500000000001, "ma120": 6.105833333333334, "ma250": 5.322559999999997 }, { "date": "2026-08-21", "open": 5.58, "close": 5.53, "high": 5.58, "low": 5.47, "volume": 59410900, "ma5": 5.674, "ma20": 5.859, "ma60": 6.5360000000000005, "ma120": 6.107416666666667, "ma250": 5.328319999999997 }, { "date": "2026-08-24", "open": 5.56, "close": 5.57, "high": 5.62, "low": 5.52, "volume": 56686500, "ma5": 5.604000000000001, "ma20": 5.860000000000001, "ma60": 6.475333333333333, "ma120": 6.108583333333334, "ma250": 5.334119999999996 }, { "date": "2026-08-25", "open": 5.53, "close": 5.57, "high": 5.59, "low": 5.46, "volume": 53979800, "ma5": 5.578, "ma20": 5.867999999999999, "ma60": 6.430333333333333, "ma120": 6.110750000000001, "ma250": 5.339839999999996 }, { "date": "2026-08-26", "open": 5.52, "close": 5.69, "high": 5.71, "low": 5.51, "volume": 82368000, "ma5": 5.596, "ma20": 5.8549999999999995, "ma60": 6.386499999999999, "ma120": 6.114583333333337, "ma250": 5.346319999999997 }, { "date": "2026-08-27", "open": 5.64, "close": 5.64, "high": 5.66, "low": 5.56, "volume": 69140500, "ma5": 5.6000000000000005, "ma20": 5.8485, "ma60": 6.3276666666666666, "ma120": 6.117583333333335, "ma250": 5.3525199999999975 }, { "date": "2026-08-28", "open": 5.61, "close": 5.57, "high": 5.62, "low": 5.56, "volume": 45503100, "ma5": 5.6080000000000005, "ma20": 5.839, "ma60": 6.267333333333332, "ma120": 6.119083333333336, "ma250": 5.358159999999998 }, { "date": "2026-08-31", "open": 5.55, "close": 5.47, "high": 5.55, "low": 5.43, "volume": 60337200, "ma5": 5.588, "ma20": 5.8175, "ma60": 6.2203333333333335, "ma120": 6.120250000000002, "ma250": 5.363519999999998 }, { "date": "2026-09-01", "open": 5.47, "close": 5.5, "high": 5.54, "low": 5.46, "volume": 46320900, "ma5": 5.574, "ma20": 5.794, "ma60": 6.167833333333333, "ma120": 6.121916666666669, "ma250": 5.368919999999998 }, { "date": "2026-09-02", "open": 5.46, "close": 5.41, "high": 5.49, "low": 5.41, "volume": 44393600, "ma5": 5.518, "ma20": 5.765000000000001, "ma60": 6.108666666666667, "ma120": 6.121916666666668, "ma250": 5.373519999999999 }, { "date": "2026-09-03", "open": 5.41, "close": 5.43, "high": 5.46, "low": 5.4, "volume": 36849200, "ma5": 5.476, "ma20": 5.743, "ma60": 6.0649999999999995, "ma120": 6.119500000000002, "ma250": 5.37816 }, { "date": "2026-09-04", "open": 5.42, "close": 5.41, "high": 5.48, "low": 5.38, "volume": 52677200, "ma5": 5.444, "ma20": 5.714499999999999, "ma60": 6.028333333333333, "ma120": 6.118833333333336, "ma250": 5.38284 }, { "date": "2026-09-07", "open": 5.42, "close": 5.38, "high": 5.43, "low": 5.35, "volume": 41149800, "ma5": 5.426, "ma20": 5.6875, "ma60": 5.9959999999999996, "ma120": 6.120250000000001, "ma250": 5.38752 }, { "date": "2026-09-08", "open": 5.37, "close": 5.44, "high": 5.45, "low": 5.35, "volume": 47918000, "ma5": 5.414, "ma20": 5.653499999999999, "ma60": 5.952166666666667, "ma120": 6.122666666666668, "ma250": 5.392760000000001 }, { "date": "2026-09-09", "open": 5.42, "close": 5.56, "high": 5.62, "low": 5.39, "volume": 98124300, "ma5": 5.444, "ma20": 5.6315, "ma60": 5.911666666666667, "ma120": 6.125416666666667, "ma250": 5.398640000000001 }, { "date": "2026-09-10", "open": 5.52, "close": 5.71, "high": 5.75, "low": 5.49, "volume": 146845900, "ma5": 5.5, "ma20": 5.5874999999999995, "ma60": 5.876, "ma120": 6.13, "ma250": 5.405240000000002 }, { "date": "2026-09-11", "open": 5.66, "close": 5.58, "high": 5.76, "low": 5.5, "volume": 104614600, "ma5": 5.534000000000001, "ma20": 5.5649999999999995, "ma60": 5.845333333333333, "ma120": 6.132750000000001, "ma250": 5.411080000000001 }, { "date": "2026-09-14", "open": 5.52, "close": 5.62, "high": 5.75, "low": 5.51, "volume": 91740700, "ma5": 5.582, "ma20": 5.55, "ma60": 5.816999999999999, "ma120": 6.1385, "ma250": 5.417 }, { "date": "2026-09-15", "open": 5.57, "close": 5.46, "high": 5.64, "low": 5.44, "volume": 77965900, "ma5": 5.586, "ma20": 5.5379999999999985, "ma60": 5.792, "ma120": 6.1410833333333334, "ma250": 5.422560000000001 }, { "date": "2026-09-16", "open": 5.42, "close": 5.45, "high": 5.55, "low": 5.41, "volume": 57424700, "ma5": 5.564, "ma20": 5.530499999999999, "ma60": 5.767833333333332, "ma120": 6.140166666666668, "ma250": 5.427880000000001 }, { "date": "2026-09-17", "open": 5.41, "close": 5.3, "high": 5.43, "low": 5.28, "volume": 74737600, "ma5": 5.482, "ma20": 5.5145, "ma60": 5.743833333333333, "ma120": 6.138916666666669, "ma250": 5.432360000000001 }, { "date": "2026-09-18", "open": 5.31, "close": 5.37, "high": 5.42, "low": 5.29, "volume": 51420600, "ma5": 5.44, "ma20": 5.506500000000001, "ma60": 5.726333333333333, "ma120": 6.138666666666668, "ma250": 5.43676 }, { "date": "2026-09-21", "open": 5.35, "close": 5.38, "high": 5.42, "low": 5.33, "volume": 43337900, "ma5": 5.392, "ma20": 5.496999999999999, "ma60": 5.709, "ma120": 6.140833333333335, "ma250": 5.44112 }, { "date": "2026-09-22", "open": 5.39, "close": 5.34, "high": 5.41, "low": 5.33, "volume": 41797800, "ma5": 5.368, "ma20": 5.4855, "ma60": 5.693333333333332, "ma120": 6.144416666666669, "ma250": 5.44536 }, { "date": "2026-09-23", "open": 5.34, "close": 5.23, "high": 5.35, "low": 5.22, "volume": 49925800, "ma5": 5.324, "ma20": 5.4625, "ma60": 5.673499999999999, "ma120": 6.145916666666669, "ma250": 5.449 }, { "date": "2026-09-24", "open": 5.22, "close": 5.21, "high": 5.26, "low": 5.2, "volume": 26248100, "ma5": 5.306, "ma20": 5.441, "ma60": 5.659999999999998, "ma120": 6.148000000000002, "ma250": 5.45228 }, { "date": "2026-09-28", "open": 5.2, "close": 5.19, "high": 5.21, "low": 5.12, "volume": 31810500, "ma5": 5.2700000000000005, "ma20": 5.422, "ma60": 5.646333333333331, "ma120": 6.1510000000000025, "ma250": 5.45568 }, { "date": "2026-09-29", "open": 5.17, "close": 5.15, "high": 5.23, "low": 5.15, "volume": 26248200, "ma5": 5.224000000000001, "ma20": 5.406000000000001, "ma60": 5.635499999999997, "ma120": 6.153583333333335, "ma250": 5.4594000000000005 }, { "date": "2026-09-30", "open": 5.15, "close": 5.21, "high": 5.24, "low": 5.13, "volume": 33112100, "ma5": 5.198, "ma20": 5.3915, "ma60": 5.629499999999997, "ma120": 6.155500000000003, "ma250": 5.463400000000001 }, { "date": "2026-10-08", "open": 5.24, "close": 5.36, "high": 5.37, "low": 5.22, "volume": 69982700, "ma5": 5.224, "ma20": 5.388999999999999, "ma60": 5.62833333333333, "ma120": 6.158500000000004, "ma250": 5.46852 }, { "date": "2026-10-09", "open": 5.34, "close": 5.35, "high": 5.38, "low": 5.26, "volume": 49304700, "ma5": 5.252, "ma20": 5.385, "ma60": 5.623333333333331, "ma120": 6.161333333333336, "ma250": 5.473679999999999 }, { "date": "2026-10-12", "open": 5.34, "close": 5.23, "high": 5.38, "low": 5.21, "volume": 43497900, "ma5": 5.26, "ma20": 5.3759999999999994, "ma60": 5.615166666666665, "ma120": 6.1635000000000035, "ma250": 5.478719999999999 }, { "date": "2026-10-13", "open": 5.2, "close": 5.18, "high": 5.21, "low": 5.1, "volume": 42813800, "ma5": 5.266, "ma20": 5.366, "ma60": 5.610666666666665, "ma120": 6.164833333333337, "ma250": 5.48356 }, { "date": "2026-10-14", "open": 5.15, "close": 5.35, "high": 5.38, "low": 5.15, "volume": 82475900, "ma5": 5.294, "ma20": 5.3614999999999995, "ma60": 5.607666666666666, "ma120": 6.167333333333337, "ma250": 5.489159999999999 }, { "date": "2026-10-15", "open": 5.3, "close": 5.1, "high": 5.31, "low": 5.07, "volume": 71905100, "ma5": 5.242, "ma20": 5.338499999999999, "ma60": 5.599500000000001, "ma120": 6.166916666666671, "ma250": 5.493919999999998 }, { "date": "2026-10-16", "open": 5.11, "close": 5.11, "high": 5.2, "low": 5.05, "volume": 44042900, "ma5": 5.194, "ma20": 5.308499999999999, "ma60": 5.595833333333333, "ma120": 6.166750000000005, "ma250": 5.498479999999999 }, { "date": "2026-10-19", "open": 5.1, "close": 5.19, "high": 5.22, "low": 5.08, "volume": 43363100, "ma5": 5.186, "ma20": 5.289, "ma60": 5.595666666666667, "ma120": 6.167083333333338, "ma250": 5.503199999999999 }, { "date": "2026-10-20", "open": 5.17, "close": 5.09, "high": 5.2, "low": 5.06, "volume": 41812600, "ma5": 5.168, "ma20": 5.262499999999999, "ma60": 5.585166666666668, "ma120": 6.165416666666672, "ma250": 5.507719999999998 }, { "date": "2026-10-21", "open": 5.1, "close": 5.15, "high": 5.18, "low": 5.09, "volume": 36338100, "ma5": 5.128, "ma20": 5.246999999999999, "ma60": 5.569166666666667, "ma120": 6.163916666666671, "ma250": 5.511839999999999 }, { "date": "2026-10-22", "open": 5.12, "close": 5.06, "high": 5.14, "low": 5.03, "volume": 35435100, "ma5": 5.119999999999999, "ma20": 5.2275, "ma60": 5.548166666666666, "ma120": 6.16141666666667, "ma250": 5.515239999999999 }, { "date": "2026-10-23", "open": 5.02, "close": 5.06, "high": 5.07, "low": 4.91, "volume": 41693000, "ma5": 5.11, "ma20": 5.2155000000000005, "ma60": 5.529833333333334, "ma120": 6.159333333333336, "ma250": 5.518559999999999 }, { "date": "2026-10-26", "open": 5.04, "close": 5.06, "high": 5.08, "low": 4.98, "volume": 27784400, "ma5": 5.084, "ma20": 5.200000000000001, "ma60": 5.521833333333334, "ma120": 6.161166666666669, "ma250": 5.521919999999998 }, { "date": "2026-10-27", "open": 5.06, "close": 4.98, "high": 5.1, "low": 4.98, "volume": 25356500, "ma5": 5.061999999999999, "ma20": 5.1800000000000015, "ma60": 5.512333333333335, "ma120": 6.163583333333336, "ma250": 5.524159999999999 }, { "date": "2026-10-28", "open": 4.99, "close": 5.02, "high": 5.07, "low": 4.97, "volume": 26820900, "ma5": 5.036, "ma20": 5.1640000000000015, "ma60": 5.505833333333334, "ma120": 6.165750000000003, "ma250": 5.52656 }, { "date": "2026-10-29", "open": 5, "close": 5, "high": 5.04, "low": 4.95, "volume": 26735300, "ma5": 5.023999999999999, "ma20": 5.152500000000001, "ma60": 5.490000000000001, "ma120": 6.168166666666669, "ma250": 5.528759999999999 }, { "date": "2026-10-30", "open": 4.93, "close": 4.83, "high": 4.95, "low": 4.82, "volume": 46373400, "ma5": 4.978, "ma20": 5.133500000000001, "ma60": 5.474333333333334, "ma120": 6.168166666666669, "ma250": 5.5301599999999995 }, { "date": "2026-11-02", "open": 4.86, "close": 4.88, "high": 4.89, "low": 4.84, "volume": 33573600, "ma5": 4.941999999999999, "ma20": 5.117999999999999, "ma60": 5.459666666666667, "ma120": 6.1677500000000025, "ma250": 5.53112 }, { "date": "2026-11-03", "open": 4.89, "close": 4.89, "high": 4.93, "low": 4.86, "volume": 28561500, "ma5": 4.924, "ma20": 5.1049999999999995, "ma60": 5.442833333333334, "ma120": 6.167166666666669, "ma250": 5.53216 }, { "date": "2026-11-04", "open": 4.9, "close": 4.94, "high": 4.95, "low": 4.84, "volume": 43058700, "ma5": 4.908, "ma20": 5.091499999999999, "ma60": 5.425666666666666, "ma120": 6.166583333333335, "ma250": 5.5328 }, { "date": "2026-11-05", "open": 4.93, "close": 5.06, "high": 5.09, "low": 4.9, "volume": 51012199, "ma5": 4.92, "ma20": 5.076499999999999, "ma60": 5.410166666666667, "ma120": 6.166333333333335, "ma250": 5.53424 } ], "last": { "date": "2026-11-05", "open": 4.93, "close": 5.06, "high": 5.09, "low": 4.9, "volume": 51012199, "ma5": 4.92, "ma20": 5.076499999999999, "ma60": 5.410166666666667, "ma120": 6.166333333333335, "ma250": 5.53424 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 102.8397565922921, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 103.65111561866127, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 105.67951318458417, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 106.08519269776878, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 107.09939148073025, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 105.4766734279919, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 108.31643002028397, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 107.7079107505071, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 108.72210953346857, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 107.30223123732252, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 111.15618661257606, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 110.7505070993915, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 109.33062880324545, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 108.31643002028397, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 107.9107505070994, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 106.89655172413792, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 104.66531440162272, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 106.08519269776878, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 103.65111561866127, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 103.85395537525355, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 99.59432048681542, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 101.62271805273835, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 102.4340770791075, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 101.41987829614605, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 101.62271805273835, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 102.6369168356998, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 100.81135902636917, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 101.62271805273835, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 102.6369168356998, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 100, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 102.02839756592293, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 102.6369168356998, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 104.25963488843813, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 108.31643002028397, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 110.14198782961459, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 107.7079107505071, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 106.08519269776878, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 107.09939148073025, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 109.33062880324545, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 108.11359026369169, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 107.50507099391481, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 109.73630831643003, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 116.02434077079107, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 111.35902636916836, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 105.67951318458417, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 104.46247464503044, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 106.08519269776878, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 104.66531440162272, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 106.49087221095334, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 100, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 104.46247464503044, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 112.7789046653144, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 110.5476673427992, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 109.53346855983774, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 103.85395537525355, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 99.59432048681542, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 102.4340770791075, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 100.60851926977688, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 97.97160243407708, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 98.17444219066938, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 101.01419878296147, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 101.41987829614605, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 101.62271805273835, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 100.81135902636917, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 101.82555780933062, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 102.4340770791075, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 104.46247464503044, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 104.05679513184585, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 104.46247464503044, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 107.30223123732252, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 108.11359026369169, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 108.72210953346857, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 107.7079107505071, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 98.17444219066938, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 95.13184584178501, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 96.55172413793103, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 95.53752535496957, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 97.97160243407708, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 100, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 100.60851926977688, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 101.62271805273835, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 103.24543610547667, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 113.99594320486817, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 125.76064908722111, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 138.7423935091278, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 152.94117647058826, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 164.3002028397566, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 147.46450304259636, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 162.47464503042596, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 163.28600405679515, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 179.9188640973631, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 182.5557809330629, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 193.30628803245435, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 183.36713995943202, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 186.81541582150106, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 167.74847870182558, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 168.76267748478705, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 186.00405679513185, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 186.40973630831644, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 168.15415821501014, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 175.45638945233267, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 181.74442190669373, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 163.28600405679515, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 154.3610547667343, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 148.47870182555783, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 163.69168356997974, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 162.0689655172414, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 159.2292089249493, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 150.50709939148075, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 148.47870182555783, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 141.1764705882353, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 139.95943204868155, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 136.71399594320488, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 130.22312373225154, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 130.22312373225154, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 127.38336713995943, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 130.22312373225154, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 122.10953346855985, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 121.90669371196753, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 117.64705882352942, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 112.98174442190671, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 110.14198782961459, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 114.60446247464505, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 116.02434077079107, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 110.5476673427992, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 112.17038539553754, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 113.38742393509129, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 108.11359026369169, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 105.4766734279919, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 116.02434077079107, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 123.93509127789048, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 128.19472616632862, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 124.94929006085194, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 112.37322515212982, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 112.57606490872212, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 109.73630831643003, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 120.68965517241381, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 117.03853955375254, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 116.83569979716025, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 119.67545638945234, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 121.09533468559839, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 121.50101419878297, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 119.06693711967546, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 121.29817444219069, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 120.08113590263692, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 124.13793103448276, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 121.70385395537527, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 133.6713995943205, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 122.31237322515214, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 120.08113590263692, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 115.61866125760649, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 113.59026369168357, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 113.99594320486817, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 112.17038539553754, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 112.98174442190671, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 112.98174442190671, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 115.41582150101422, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 114.40162271805275, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 112.98174442190671, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 110.95334685598377, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 111.56186612576064, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 109.73630831643003, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 110.14198782961459, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 109.73630831643003, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 109.12778904665315, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 110.34482758620692, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 112.7789046653144, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 115.82150101419879, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 113.184584178499, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 113.99594320486817, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 110.7505070993915, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 110.5476673427992, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 107.50507099391481, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 108.92494929006087, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 109.12778904665315, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 108.31643002028397, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 106.08519269776878, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 105.67951318458417, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 105.27383367139961, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 104.46247464503044, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 105.67951318458417, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 108.72210953346857, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 108.51926977687627, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 106.08519269776878, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 105.0709939148073, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 108.51926977687627, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 103.44827586206897, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 103.65111561866127, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 105.27383367139961, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 103.24543610547667, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 104.46247464503044, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 102.6369168356998, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 102.6369168356998, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 102.6369168356998, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 101.01419878296147, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 101.82555780933062, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 101.41987829614605, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 97.97160243407708, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 98.98580121703854, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 99.18864097363083, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 100.2028397565923, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 102.6369168356998, "index": 88.84369991835747 } ], "metrics": { "change": 2.4291497975708287, "fiveDay": 1.200000000000001, "ytd": 2.6369168356997985, "indexYtd": -11.156300081642527, "volumeRatio": 1.1850498043276962, "high120": 9.88, "low120": 4.82 }, "sources": [ { "file": "jingneng-power/q3.pdf", "url": "https://money.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12677784&stockid=600578", "bytes": 196334, "sha256": "0640deb41193e771e972506da5f063e9554ed3ea59b6438bd43389e438c9dcc9" }, { "file": "jingneng-power/half.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-08-22/1225491235.PDF", "bytes": 1225445, "sha256": "c61ffc6f3816d5b523059ae78f9e6206c2aee35e9d4b605c7bfaaf9fe0bac660" }, { "file": "jingneng-power/q1.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-04-25/1225184514.PDF", "bytes": 177382, "sha256": "34f4138d40ba1a8ed279465f05de7f56fee54738f7e3f3c133919e1ba940a665" }, { "file": "jingneng-power/annual.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-04-25/1225184640.PDF", "bytes": 1630323, "sha256": "e25638741dfaef06a80844a646e6329945040d6fbd758fc157a429a6920a6a7d" }, { "file": "jingneng-power/generation.pdf", "url": "https://money.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12677787&stockid=600578", "bytes": 101647, "sha256": "12e05919707d9261aa8e827f9cc48a9c53e2cc5aeb83b2df648563d3f7e9e465" }, { "file": "jingneng-power/stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh600578,day,2025-01-01,2026-11-05,640,qfq", "bytes": 28603, "sha256": "0eb7dd4e7e57230cf7cd8705c98d0ecd948f895e171d7c0f90ad19859d804ed1" }, { "file": "jingneng-power/meeting.pdf", "url": "https://file.finance.sina.com.cn/211.154.219.97:9494/MRGG/CNSESH_STOCK/2026/2026-11/2026-11-05/12691086.PDF", "bytes": 181443, "sha256": "64e5fa65f6eda5a3f6cd54980989d1b65dd5b57330729f21c9d4ce0e747c1654" }, { "file": "jingneng-power/issuance.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-07-30/1225445865.PDF", "bytes": 1069340, "sha256": "ae40a2d15099b0b15cbbd2f0706ef1ff2b1f99091757e3ef2563692ab95a5e79" }, { "file": "jingneng-power/accepted.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-22/1225614219.PDF", "bytes": 87527, "sha256": "bf67a54bcd068b53198a61826764fbe2ce0268ff82081602fb15ae13c0873f70" } ], "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。" } }