{ "sector": "光网络、IP网络与移动基础设施", "shares": 5745378000, "period": "2027", "unit": "十亿欧元", "basisUnit": "欧元/ADS", "fxKey": "eurUsd", "currentLabel": "2026前三季", "priorLabel": "2025前三季", "scenarios": [ { "name": "兑现不足", "eps": [ 0.25, 0.3 ], "pe": [ 13, 16 ], "prices": [ 3.6513571441173553, 5.392773628234863 ] }, { "name": "正常兑现", "eps": [ 0.4, 0.46 ], "pe": [ 18, 22 ], "prices": [ 8.089160442352295, 11.369764399528504 ] }, { "name": "加速兑现", "eps": [ 0.55, 0.65 ], "pe": [ 24, 28 ], "prices": [ 14.830127477645876, 20.44760000705719 ] } ], "calc": [ 0.15, 0.75, 0.43, 10, 32, 20 ], "profitLabel": "2027正常化稀释EPS（欧元/ADS），1 ADS对应1普通股；按固定欧元兑美元汇率换算，计入持续性的重整成本", "levels": [ [ 7.36, "7.36 急跌低点" ], [ 8.2, "8.2 反弹观察" ], [ 8.94, "8.94 短期均线" ] ], "heroMetric": { "label": "2027基准EPS隐含PE", "note": "作者EPS假设0.43欧元；换成美元后计算，非历史PE", "value": 15.441853180829352 }, "financials": { "current": { "revenue": 14402000000, "common": 240000000, "op": 229000000, "cfo": 254000000, "capex": 476000000 }, "prior": { "revenue": 13443000000, "common": 109000000, "op": 403000000, "cfo": 1696000000, "capex": 458000000 } }, "charts": [ { "id": "annual", "title": "过去三年的利润，并非一条稳定上升线", "type": "bars", "unit": "十亿欧元", "categories": [ "2023", "2024", "2025" ], "series": [ { "name": "营业利润", "values": [ 1.733, 1.97, 0.885 ] }, { "name": "集团净利润", "values": [ 0.679, 1.284, 0.66 ] } ] }, { "id": "quarterly", "title": "报告利润与可比利润，需要同时保留", "type": "bars", "unit": "十亿欧元", "categories": [ "2025 Q3", "2026 Q1", "2026 Q2", "2026 Q3" ], "series": [ { "name": "报告营业利润", "values": [ 0.252, 0.083, -0.05, 0.196 ] }, { "name": "可比营业利润", "values": [ 0.448, 0.301, 0.434, 0.605 ] } ] }, { "id": "revenue", "title": "今年收入在增长，季度口径已经重列", "type": "lines", "unit": "十亿欧元", "categories": [ "2026 Q1", "2026 Q2", "2026 Q3" ], "series": [ { "name": "持续经营收入", "values": [ 4.433, 4.815, 5.154 ] } ] }, { "id": "mix", "title": "光与IP网络增长，固定网络仍在收缩", "type": "bars", "unit": "十亿欧元", "categories": [ "光网络", "IP网络", "固定网络", "移动基础设施" ], "series": [ { "name": "2025 Q3", "values": [ 0.782, 0.578, 0.49, 2.755 ] }, { "name": "2026 Q3", "values": [ 0.933, 0.839, 0.386, 2.902 ] } ] }, { "id": "customers", "title": "AI客户增长快，但电信运营商仍占收入主体", "type": "bars", "unit": "十亿欧元", "categories": [ "电信运营商", "AI与云", "关键企业与国防", "技术授权" ], "series": [ { "name": "2025 Q3", "values": [ 3.608, 0.279, 0.426, 0.391 ] }, { "name": "2026 Q3", "values": [ 3.64, 0.631, 0.459, 0.425 ] } ] }, { "id": "quality", "title": "可比利润与报告利润之间，主要隔着重整支出", "type": "waterfall", "unit": "十亿欧元", "steps": [ { "label": "可比营业利润", "value": 0.605, "total": true }, { "label": "重整及相关", "value": -0.357, "total": false }, { "label": "收购资产摊销", "value": -0.046, "total": false }, { "label": "整合费用", "value": -0.008, "total": false }, { "label": "其他净调整", "value": 0.002, "total": false }, { "label": "报告营业利润", "value": 0.196, "total": true } ] }, { "id": "cash", "title": "利润改善，尚未变成自由现金回升", "type": "bars", "unit": "十亿欧元", "categories": [ "归母净利润", "经营现金流", "现金资本开支", "CFO减资本开支" ], "series": [ { "name": "2025前三季", "values": [ 0.109, 1.696, 0.458, 1.238 ] }, { "name": "2026前三季", "values": [ 0.24, 0.254, 0.476, -0.222 ] } ] }, { "id": "balance", "title": "为交付备货的同时，净现金下降", "type": "bars", "unit": "十亿欧元", "categories": [ "存货", "现金及有息投资", "净现金" ], "series": [ { "name": "2025年末", "values": [ 2.209, 6.791, 3.378 ] }, { "name": "2026 Q3末", "values": [ 2.88, 5.023, 2.584 ] } ] }, { "id": "orders", "title": "AI与云的接单，不等于同季度收入", "type": "bars", "unit": "十亿欧元", "categories": [ "2026 Q2", "2026 Q3" ], "series": [ { "name": "AI与云订单", "values": [ 2.8, 1.5 ] }, { "name": "AI与云收入", "values": [ 0.446, 0.631 ] } ] }, { "id": "conversion", "title": "现金转化预期下调，利润指引保持不变", "type": "bars", "unit": "全年假设 / %", "categories": [ "7月口径下沿", "7月口径上沿", "10月口径下沿", "10月口径上沿" ], "series": [ { "name": "FCF/可比营业利润", "values": [ 55, 75, 35, 55 ] } ] } ], "company": "诺基亚", "symbol": "NOK", "market": "us", "currencyLabel": "美元", "asOf": "2026-11-05", "stock": [ { "date": "2025-01-02", "open": 4.46, "high": 4.48, "low": 4.42, "close": 4.46, "volume": 12515800, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 4.43, "high": 4.5, "low": 4.42, "close": 4.48, "volume": 10803600, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 4.5, "high": 4.58, "low": 4.49, "close": 4.56, "volume": 14600600, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 4.67, "high": 4.69, "low": 4.62, "close": 4.63, "volume": 15385500, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 4.61, "high": 4.67, "low": 4.59, "close": 4.66, "volume": 9214700, "ma5": 4.558, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 4.54, "high": 4.56, "low": 4.5, "close": 4.52, "volume": 13624500, "ma5": 4.569999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 4.43, "high": 4.49, "low": 4.42, "close": 4.47, "volume": 13484000, "ma5": 4.568, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 4.5, "high": 4.54, "low": 4.48, "close": 4.51, "volume": 10196900, "ma5": 4.558, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 4.63, "high": 4.65, "low": 4.6, "close": 4.61, "volume": 25953900, "ma5": 4.553999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 4.47, "high": 4.47, "low": 4.41, "close": 4.44, "volume": 30567400, "ma5": 4.51, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 4.49, "high": 4.55, "low": 4.48, "close": 4.51, "volume": 17200700, "ma5": 4.508, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 4.61, "high": 4.64, "low": 4.57, "close": 4.61, "volume": 18114600, "ma5": 4.536, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 4.63, "high": 4.66, "low": 4.6, "close": 4.61, "volume": 13115500, "ma5": 4.556, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 4.64, "high": 4.7, "low": 4.64, "close": 4.69, "volume": 12342200, "ma5": 4.572, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 4.54, "high": 4.56, "low": 4.48, "close": 4.51, "volume": 27089700, "ma5": 4.586, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 4.55, "high": 4.56, "low": 4.45, "close": 4.5, "volume": 20443700, "ma5": 4.5840000000000005, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-28", "open": 4.49, "high": 4.51, "low": 4.42, "close": 4.46, "volume": 16866700, "ma5": 4.554, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-29", "open": 4.47, "high": 4.5, "low": 4.41, "close": 4.44, "volume": 19272800, "ma5": 4.5200000000000005, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-30", "open": 4.83, "high": 4.85, "low": 4.67, "close": 4.7, "volume": 55209000, "ma5": 4.522, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-31", "open": 4.63, "high": 4.71, "low": 4.6, "close": 4.6, "volume": 28612000, "ma5": 4.540000000000001, "ma20": 4.548499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-03", "open": 4.55, "high": 4.7, "low": 4.54, "close": 4.62, "volume": 20338300, "ma5": 4.564000000000001, "ma20": 4.556499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-04", "open": 4.62, "high": 4.72, "low": 4.62, "close": 4.72, "volume": 20212000, "ma5": 4.616, "ma20": 4.5684999999999985, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 4.71, "high": 4.8, "low": 4.71, "close": 4.8, "volume": 22158000, "ma5": 4.688000000000001, "ma20": 4.5805, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 4.84, "high": 4.85, "low": 4.76, "close": 4.79, "volume": 13925800, "ma5": 4.7059999999999995, "ma20": 4.5885, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 4.8, "high": 4.83, "low": 4.78, "close": 4.81, "volume": 14592600, "ma5": 4.747999999999999, "ma20": 4.596, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 4.85, "high": 4.87, "low": 4.83, "close": 4.83, "volume": 12247200, "ma5": 4.789999999999999, "ma20": 4.6115, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 4.82, "high": 4.9, "low": 4.8, "close": 4.9, "volume": 17587900, "ma5": 4.825999999999999, "ma20": 4.633000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 4.88, "high": 5.01, "low": 4.88, "close": 5.01, "volume": 25035000, "ma5": 4.867999999999999, "ma20": 4.658000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 4.95, "high": 5, "low": 4.95, "close": 4.99, "volume": 21506100, "ma5": 4.9079999999999995, "ma20": 4.6770000000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 5.03, "high": 5.06, "low": 4.97, "close": 4.99, "volume": 24233600, "ma5": 4.944, "ma20": 4.7045, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 5.02, "high": 5.02, "low": 4.97, "close": 4.99, "volume": 16837200, "ma5": 4.976000000000001, "ma20": 4.7284999999999995, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 4.94, "high": 4.95, "low": 4.9, "close": 4.95, "volume": 18498300, "ma5": 4.986, "ma20": 4.7455, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 4.97, "high": 5.01, "low": 4.96, "close": 4.99, "volume": 18406700, "ma5": 4.982000000000001, "ma20": 4.764499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 5, "high": 5.03, "low": 4.93, "close": 4.94, "volume": 20721900, "ma5": 4.972, "ma20": 4.776999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 4.99, "high": 5, "low": 4.9, "close": 4.9, "volume": 13566400, "ma5": 4.954000000000001, "ma20": 4.7965, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 4.94, "high": 5.01, "low": 4.92, "close": 4.99, "volume": 15397200, "ma5": 4.954000000000001, "ma20": 4.821, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 4.95, "high": 4.98, "low": 4.89, "close": 4.9, "volume": 18179800, "ma5": 4.944, "ma20": 4.843, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 4.91, "high": 4.91, "low": 4.81, "close": 4.83, "volume": 19011900, "ma5": 4.912000000000001, "ma20": 4.8625, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 4.82, "high": 4.84, "low": 4.73, "close": 4.8, "volume": 40079900, "ma5": 4.884, "ma20": 4.8675, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 5.09, "high": 5.15, "low": 4.97, "close": 5.01, "volume": 58126800, "ma5": 4.906000000000001, "ma20": 4.888000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 5.03, "high": 5.04, "low": 4.87, "close": 4.88, "volume": 46152600, "ma5": 4.8839999999999995, "ma20": 4.901, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 5, "high": 5.18, "low": 4.98, "close": 5.17, "volume": 32209700, "ma5": 4.938, "ma20": 4.9235, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 5.18, "high": 5.23, "low": 5.13, "close": 5.16, "volume": 31519600, "ma5": 5.004, "ma20": 4.9415, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 5.17, "high": 5.26, "low": 5.16, "close": 5.23, "volume": 35615200, "ma5": 5.09, "ma20": 4.963500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 5.22, "high": 5.28, "low": 5.08, "close": 5.14, "volume": 25137300, "ma5": 5.1160000000000005, "ma20": 4.98, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 5.2, "high": 5.25, "low": 5.1, "close": 5.15, "volume": 28341900, "ma5": 5.17, "ma20": 4.996, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 5.17, "high": 5.23, "low": 5.14, "close": 5.2, "volume": 25903400, "ma5": 5.176, "ma20": 5.011, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 5.17, "high": 5.25, "low": 5.15, "close": 5.2, "volume": 22466600, "ma5": 5.184, "ma20": 5.0205, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 5.29, "high": 5.35, "low": 5.29, "close": 5.33, "volume": 21499300, "ma5": 5.203999999999999, "ma20": 5.0375000000000005, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 5.35, "high": 5.4, "low": 5.34, "close": 5.39, "volume": 15886800, "ma5": 5.2540000000000004, "ma20": 5.057500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 5.37, "high": 5.48, "low": 5.37, "close": 5.42, "volume": 24555800, "ma5": 5.308, "ma20": 5.079000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 5.41, "high": 5.42, "low": 5.32, "close": 5.36, "volume": 14042800, "ma5": 5.340000000000001, "ma20": 5.099500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 5.29, "high": 5.36, "low": 5.29, "close": 5.33, "volume": 11463600, "ma5": 5.366, "ma20": 5.116500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 5.32, "high": 5.35, "low": 5.28, "close": 5.31, "volume": 12022400, "ma5": 5.362, "ma20": 5.135, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 5.32, "high": 5.37, "low": 5.31, "close": 5.33, "volume": 13389800, "ma5": 5.35, "ma20": 5.156499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 5.37, "high": 5.39, "low": 5.32, "close": 5.33, "volume": 9780200, "ma5": 5.331999999999999, "ma20": 5.173500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 5.34, "high": 5.36, "low": 5.26, "close": 5.26, "volume": 11515600, "ma5": 5.312, "ma20": 5.1915, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 5.25, "high": 5.27, "low": 5.17, "close": 5.2, "volume": 22325800, "ma5": 5.286, "ma20": 5.21, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 5.3, "high": 5.32, "low": 5.2, "close": 5.21, "volume": 22355400, "ma5": 5.266, "ma20": 5.230500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 5.18, "high": 5.29, "low": 5.18, "close": 5.27, "volume": 26802400, "ma5": 5.254, "ma20": 5.2435, "ma60": 4.893333333333332, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 5.4, "high": 5.41, "low": 5.3, "close": 5.34, "volume": 18968900, "ma5": 5.256, "ma20": 5.2665, "ma60": 4.907999999999998, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 5.28, "high": 5.38, "low": 5.28, "close": 5.35, "volume": 14208800, "ma5": 5.273999999999999, "ma20": 5.275499999999999, "ma60": 4.9224999999999985, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 5.12, "high": 5.2, "low": 4.98, "close": 4.98, "volume": 26862700, "ma5": 5.23, "ma20": 5.2665, "ma60": 4.9295, "ma120": null, "ma250": null }, { "date": "2025-04-04", "open": 4.9, "high": 4.93, "low": 4.75, "close": 4.78, "volume": 26029400, "ma5": 5.144, "ma20": 5.244, "ma60": 4.9319999999999995, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 4.64, "high": 4.96, "low": 4.59, "close": 4.68, "volume": 31359600, "ma5": 5.026, "ma20": 5.220999999999999, "ma60": 4.932333333333332, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 4.75, "high": 4.91, "low": 4.59, "close": 4.65, "volume": 32364200, "ma5": 4.888, "ma20": 5.196, "ma60": 4.934499999999999, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 4.58, "high": 4.96, "low": 4.54, "close": 4.93, "volume": 29412600, "ma5": 4.804, "ma20": 5.1825, "ma60": 4.942166666666665, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 4.89, "high": 4.9, "low": 4.72, "close": 4.82, "volume": 21599600, "ma5": 4.772, "ma20": 5.163500000000001, "ma60": 4.947333333333333, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 4.82, "high": 4.99, "low": 4.82, "close": 4.96, "volume": 19300700, "ma5": 4.808, "ma20": 5.145, "ma60": 4.953166666666665, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 4.96, "high": 5.04, "low": 4.95, "close": 4.98, "volume": 15996800, "ma5": 4.868, "ma20": 5.1245, "ma60": 4.962166666666666, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 5.05, "high": 5.16, "low": 5.05, "close": 5.14, "volume": 24542400, "ma5": 4.966, "ma20": 5.1105, "ma60": 4.972666666666665, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 5.11, "high": 5.17, "low": 5.06, "close": 5.08, "volume": 13898900, "ma5": 4.996, "ma20": 5.096500000000001, "ma60": 4.9804999999999975, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 5.14, "high": 5.18, "low": 5.11, "close": 5.11, "volume": 16342200, "ma5": 5.054, "ma20": 5.0855, "ma60": 4.988833333333331, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 5.08, "high": 5.14, "low": 5.02, "close": 5.07, "volume": 14968500, "ma5": 5.0760000000000005, "ma20": 5.0735, "ma60": 4.995166666666665, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 5.24, "high": 5.3, "low": 5.22, "close": 5.28, "volume": 21369300, "ma5": 5.136, "ma20": 5.071, "ma60": 5.007999999999998, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 5.29, "high": 5.35, "low": 5.27, "close": 5.31, "volume": 26687300, "ma5": 5.17, "ma20": 5.07, "ma60": 5.0215, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 4.95, "high": 4.96, "low": 4.72, "close": 4.86, "volume": 71796700, "ma5": 5.1259999999999994, "ma20": 5.049999999999999, "ma60": 5.0281666666666665, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 4.95, "high": 4.99, "low": 4.94, "close": 4.99, "volume": 20965700, "ma5": 5.101999999999999, "ma20": 5.039499999999999, "ma60": 5.037333333333334, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 4.92, "high": 4.96, "low": 4.9, "close": 4.91, "volume": 16937000, "ma5": 5.069999999999999, "ma20": 5.024499999999999, "ma60": 5.040833333333334, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 4.92, "high": 5, "low": 4.92, "close": 4.97, "volume": 16213900, "ma5": 5.008, "ma20": 5.0095, "ma60": 5.047000000000001, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 4.93, "high": 4.99, "low": 4.9, "close": 4.99, "volume": 13928300, "ma5": 4.944, "ma20": 4.991999999999999, "ma60": 5.053166666666668, "ma120": null, "ma250": null }, { "date": "2025-05-01", "open": 4.99, "high": 5.05, "low": 4.99, "close": 4.99, "volume": 12679400, "ma5": 4.970000000000001, "ma20": 4.973999999999998, "ma60": 5.057666666666668, "ma120": null, "ma250": null }, { "date": "2025-05-02", "open": 5.02, "high": 5.07, "low": 5, "close": 5.06, "volume": 16021800, "ma5": 4.984, "ma20": 4.977999999999999, "ma60": 5.062000000000002, "ma120": null, "ma250": null }, { "date": "2025-05-05", "open": 5, "high": 5.06, "low": 5, "close": 5.01, "volume": 19450700, "ma5": 5.0040000000000004, "ma20": 4.9895, "ma60": 5.065666666666669, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 5.01, "high": 5.06, "low": 5.01, "close": 5.03, "volume": 17045900, "ma5": 5.016, "ma20": 5.007, "ma60": 5.0693333333333355, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 4.99, "high": 5.07, "low": 4.99, "close": 5.06, "volume": 17820900, "ma5": 5.029999999999999, "ma20": 5.027500000000001, "ma60": 5.073166666666668, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 5.04, "high": 5.06, "low": 4.99, "close": 5.03, "volume": 19405200, "ma5": 5.038, "ma20": 5.032500000000001, "ma60": 5.075333333333334, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 5.08, "high": 5.11, "low": 5.05, "close": 5.09, "volume": 16115500, "ma5": 5.044, "ma20": 5.046000000000001, "ma60": 5.076666666666667, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 5.16, "high": 5.2, "low": 5.13, "close": 5.2, "volume": 20136100, "ma5": 5.082, "ma20": 5.058000000000002, "ma60": 5.080166666666667, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 5.17, "high": 5.22, "low": 5.17, "close": 5.18, "volume": 12144000, "ma5": 5.112, "ma20": 5.0680000000000005, "ma60": 5.083333333333332, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 5.19, "high": 5.21, "low": 5.09, "close": 5.09, "volume": 18986700, "ma5": 5.118, "ma20": 5.065500000000002, "ma60": 5.084999999999998, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 5.12, "high": 5.2, "low": 5.11, "close": 5.19, "volume": 15721300, "ma5": 5.15, "ma20": 5.071000000000001, "ma60": 5.088999999999999, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 5.17, "high": 5.2, "low": 5.14, "close": 5.19, "volume": 11119400, "ma5": 5.17, "ma20": 5.075, "ma60": 5.0923333333333325, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 5.18, "high": 5.25, "low": 5.18, "close": 5.24, "volume": 11782800, "ma5": 5.178, "ma20": 5.0835, "ma60": 5.097333333333333, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 5.26, "high": 5.32, "low": 5.25, "close": 5.31, "volume": 13727400, "ma5": 5.204, "ma20": 5.085, "ma60": 5.104166666666666, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 5.32, "high": 5.38, "low": 5.27, "close": 5.34, "volume": 29625900, "ma5": 5.254, "ma20": 5.0865, "ma60": 5.109999999999999, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 5.34, "high": 5.4, "low": 5.33, "close": 5.36, "volume": 13117000, "ma5": 5.287999999999999, "ma20": 5.111500000000001, "ma60": 5.117666666666667, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 5.28, "high": 5.36, "low": 5.27, "close": 5.34, "volume": 12311700, "ma5": 5.318, "ma20": 5.129, "ma60": 5.126166666666666, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 5.45, "high": 5.45, "low": 5.38, "close": 5.41, "volume": 17753800, "ma5": 5.351999999999999, "ma20": 5.154, "ma60": 5.136333333333334, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 5.42, "high": 5.43, "low": 5.36, "close": 5.39, "volume": 10924800, "ma5": 5.368, "ma20": 5.174999999999999, "ma60": 5.142666666666667, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 5.38, "high": 5.41, "low": 5.32, "close": 5.35, "volume": 13198400, "ma5": 5.37, "ma20": 5.193, "ma60": 5.150500000000002, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 5.22, "high": 5.24, "low": 5.18, "close": 5.22, "volume": 18861200, "ma5": 5.3420000000000005, "ma20": 5.2044999999999995, "ma60": 5.151333333333335, "ma120": null, "ma250": null }, { "date": "2025-06-02", "open": 5.23, "high": 5.32, "low": 5.22, "close": 5.31, "volume": 13350300, "ma5": 5.335999999999999, "ma20": 5.217, "ma60": 5.153833333333335, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 5.27, "high": 5.36, "low": 5.26, "close": 5.34, "volume": 16226500, "ma5": 5.321999999999999, "ma20": 5.2335, "ma60": 5.155666666666667, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 5.38, "high": 5.45, "low": 5.38, "close": 5.41, "volume": 12053900, "ma5": 5.326, "ma20": 5.2524999999999995, "ma60": 5.160166666666668, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 5.44, "high": 5.47, "low": 5.37, "close": 5.39, "volume": 14500600, "ma5": 5.3340000000000005, "ma20": 5.269, "ma60": 5.164166666666668, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 5.42, "high": 5.44, "low": 5.4, "close": 5.41, "volume": 9334600, "ma5": 5.372, "ma20": 5.287999999999999, "ma60": 5.167666666666668, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 5.4, "high": 5.44, "low": 5.37, "close": 5.43, "volume": 8572000, "ma5": 5.396, "ma20": 5.305, "ma60": 5.171500000000003, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 5.41, "high": 5.42, "low": 5.34, "close": 5.35, "volume": 7443600, "ma5": 5.398000000000001, "ma20": 5.3125, "ma60": 5.171833333333336, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 5.35, "high": 5.35, "low": 5.27, "close": 5.28, "volume": 11214200, "ma5": 5.372, "ma20": 5.3175, "ma60": 5.170000000000003, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 5.29, "high": 5.35, "low": 5.28, "close": 5.32, "volume": 14290800, "ma5": 5.358, "ma20": 5.328999999999999, "ma60": 5.168333333333335, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 5.22, "high": 5.24, "low": 5.17, "close": 5.19, "volume": 15360700, "ma5": 5.314, "ma20": 5.328999999999999, "ma60": 5.165500000000001, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 5.26, "high": 5.38, "low": 5.26, "close": 5.3, "volume": 15756000, "ma5": 5.288, "ma20": 5.334499999999999, "ma60": 5.165000000000001, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 5.26, "high": 5.27, "low": 5.14, "close": 5.15, "volume": 20993000, "ma5": 5.248, "ma20": 5.329999999999999, "ma60": 5.162333333333334, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 5.15, "high": 5.19, "low": 5.12, "close": 5.17, "volume": 12936100, "ma5": 5.226000000000001, "ma20": 5.322999999999999, "ma60": 5.159666666666667, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 5.18, "high": 5.2, "low": 5.1, "close": 5.13, "volume": 12966600, "ma5": 5.188000000000001, "ma20": 5.312499999999998, "ma60": 5.156333333333333, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 5.04, "high": 5.19, "low": 5.04, "close": 5.17, "volume": 19214500, "ma5": 5.184, "ma20": 5.302999999999999, "ma60": 5.1548333333333325, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 5.22, "high": 5.28, "low": 5.18, "close": 5.2, "volume": 17141500, "ma5": 5.164, "ma20": 5.295999999999999, "ma60": 5.1548333333333325, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 5.2, "high": 5.21, "low": 5.15, "close": 5.17, "volume": 15345600, "ma5": 5.168000000000001, "ma20": 5.284, "ma60": 5.154166666666666, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 5.05, "high": 5.18, "low": 5.04, "close": 5.16, "volume": 24893700, "ma5": 5.166, "ma20": 5.2725, "ma60": 5.152333333333333, "ma120": 5.02283333333333, "ma250": null }, { "date": "2025-06-27", "open": 5.16, "high": 5.18, "low": 5.12, "close": 5.17, "volume": 17806900, "ma5": 5.174000000000001, "ma20": 5.2635, "ma60": 5.149500000000001, "ma120": 5.028749999999997, "ma250": null }, { "date": "2025-06-30", "open": 5.15, "high": 5.2, "low": 5.13, "close": 5.18, "volume": 20788700, "ma5": 5.176, "ma20": 5.2615, "ma60": 5.146666666666667, "ma120": 5.034583333333329, "ma250": null }, { "date": "2025-07-01", "open": 5.16, "high": 5.24, "low": 5.16, "close": 5.23, "volume": 17800300, "ma5": 5.182, "ma20": 5.257499999999999, "ma60": 5.150833333333335, "ma120": 5.040166666666664, "ma250": null }, { "date": "2025-07-02", "open": 5.21, "high": 5.22, "low": 5.18, "close": 5.2, "volume": 8361800, "ma5": 5.188000000000001, "ma20": 5.250500000000001, "ma60": 5.157833333333334, "ma120": 5.044916666666665, "ma250": null }, { "date": "2025-07-03", "open": 5.11, "high": 5.19, "low": 5.11, "close": 5.19, "volume": 9475100, "ma5": 5.194000000000001, "ma20": 5.2395, "ma60": 5.166333333333335, "ma120": 5.049333333333332, "ma250": null }, { "date": "2025-07-07", "open": 5.16, "high": 5.21, "low": 5.11, "close": 5.13, "volume": 24297400, "ma5": 5.186, "ma20": 5.2265, "ma60": 5.174333333333335, "ma120": 5.054416666666666, "ma250": null }, { "date": "2025-07-08", "open": 5.16, "high": 5.21, "low": 5.12, "close": 5.15, "volume": 17965500, "ma5": 5.18, "ma20": 5.213500000000001, "ma60": 5.178, "ma120": 5.060083333333332, "ma250": null }, { "date": "2025-07-09", "open": 5.18, "high": 5.19, "low": 5.04, "close": 5.1, "volume": 17410400, "ma5": 5.154000000000001, "ma20": 5.197000000000001, "ma60": 5.182666666666667, "ma120": 5.0649999999999995, "ma250": null }, { "date": "2025-07-10", "open": 5.09, "high": 5.12, "low": 5.05, "close": 5.06, "volume": 13008500, "ma5": 5.1259999999999994, "ma20": 5.1825, "ma60": 5.184333333333333, "ma120": 5.068749999999998, "ma250": null }, { "date": "2025-07-11", "open": 4.99, "high": 5, "low": 4.95, "close": 4.98, "volume": 25149000, "ma5": 5.0840000000000005, "ma20": 5.1675, "ma60": 5.184333333333333, "ma120": 5.073249999999998, "ma250": null }, { "date": "2025-07-14", "open": 4.97, "high": 5, "low": 4.87, "close": 4.88, "volume": 20078600, "ma5": 5.034, "ma20": 5.1455, "ma60": 5.179999999999999, "ma120": 5.076333333333332, "ma250": null }, { "date": "2025-07-15", "open": 4.9, "high": 4.9, "low": 4.73, "close": 4.75, "volume": 33502200, "ma5": 4.954, "ma20": 5.1235, "ma60": 5.174499999999998, "ma120": 5.077499999999998, "ma250": null }, { "date": "2025-07-16", "open": 4.76, "high": 4.78, "low": 4.69, "close": 4.75, "volume": 22322800, "ma5": 4.8839999999999995, "ma20": 5.095999999999999, "ma60": 5.168499999999998, "ma120": 5.078666666666664, "ma250": null }, { "date": "2025-07-17", "open": 4.78, "high": 4.81, "low": 4.75, "close": 4.78, "volume": 19096300, "ma5": 4.828, "ma20": 5.0775, "ma60": 5.163666666666665, "ma120": 5.079416666666664, "ma250": null }, { "date": "2025-07-18", "open": 4.8, "high": 4.81, "low": 4.73, "close": 4.75, "volume": 21013600, "ma5": 4.782, "ma20": 5.0565, "ma60": 5.154833333333332, "ma120": 5.081416666666666, "ma250": null }, { "date": "2025-07-21", "open": 4.75, "high": 4.8, "low": 4.74, "close": 4.75, "volume": 14541100, "ma5": 4.756, "ma20": 5.0375, "ma60": 5.145499999999998, "ma120": 5.083499999999999, "ma250": null }, { "date": "2025-07-22", "open": 4.75, "high": 4.82, "low": 4.3, "close": 4.46, "volume": 85926600, "ma5": 4.698, "ma20": 5.002, "ma60": 5.1388333333333325, "ma120": 5.0835, "ma250": null }, { "date": "2025-07-23", "open": 4.38, "high": 4.54, "low": 4.38, "close": 4.52, "volume": 41256000, "ma5": 4.652, "ma20": 4.967999999999999, "ma60": 5.130999999999998, "ma120": 5.084166666666666, "ma250": null }, { "date": "2025-07-24", "open": 4.41, "high": 4.48, "low": 4.32, "close": 4.34, "volume": 28654500, "ma5": 4.564, "ma20": 4.9265, "ma60": 5.121499999999997, "ma120": 5.081166666666666, "ma250": null }, { "date": "2025-07-25", "open": 4.31, "high": 4.35, "low": 4.28, "close": 4.33, "volume": 23396100, "ma5": 4.4799999999999995, "ma20": 4.885, "ma60": 5.11083333333333, "ma120": 5.078916666666668, "ma250": null }, { "date": "2025-07-28", "open": 4.3, "high": 4.32, "low": 4.26, "close": 4.26, "volume": 15941500, "ma5": 4.382, "ma20": 4.839499999999999, "ma60": 5.098666666666663, "ma120": 5.075916666666668, "ma250": null }, { "date": "2025-07-29", "open": 4.19, "high": 4.2, "low": 4.14, "close": 4.18, "volume": 33716400, "ma5": 4.326, "ma20": 4.789500000000001, "ma60": 5.085166666666663, "ma120": 5.071416666666668, "ma250": null }, { "date": "2025-07-30", "open": 4.15, "high": 4.17, "low": 4.09, "close": 4.11, "volume": 16816100, "ma5": 4.244, "ma20": 4.7335, "ma60": 5.06933333333333, "ma120": 5.065666666666669, "ma250": null }, { "date": "2025-07-31", "open": 4.07, "high": 4.12, "low": 4.06, "close": 4.08, "volume": 17135300, "ma5": 4.192, "ma20": 4.6775, "ma60": 5.05383333333333, "ma120": 5.059750000000002, "ma250": null }, { "date": "2025-08-01", "open": 4.05, "high": 4.05, "low": 4, "close": 4.05, "volume": 23529100, "ma5": 4.136000000000001, "ma20": 4.620500000000001, "ma60": 5.037499999999997, "ma120": 5.053416666666668, "ma250": null }, { "date": "2025-08-04", "open": 4.08, "high": 4.12, "low": 4.07, "close": 4.09, "volume": 19000800, "ma5": 4.101999999999999, "ma20": 4.568500000000001, "ma60": 5.02133333333333, "ma120": 5.047250000000002, "ma250": null }, { "date": "2025-08-05", "open": 4.08, "high": 4.11, "low": 4.06, "close": 4.09, "volume": 15783200, "ma5": 4.0840000000000005, "ma20": 4.515500000000001, "ma60": 5.005666666666664, "ma120": 5.040500000000001, "ma250": null }, { "date": "2025-08-06", "open": 4.08, "high": 4.12, "low": 4.07, "close": 4.12, "volume": 15149200, "ma5": 4.086, "ma20": 4.466500000000001, "ma60": 4.989499999999997, "ma120": 5.033083333333335, "ma250": null }, { "date": "2025-08-07", "open": 4.16, "high": 4.17, "low": 4.08, "close": 4.11, "volume": 17414200, "ma5": 4.0920000000000005, "ma20": 4.4190000000000005, "ma60": 4.971333333333331, "ma120": 5.025750000000001, "ma250": null }, { "date": "2025-08-08", "open": 4.11, "high": 4.14, "low": 4.08, "close": 4.1, "volume": 15554000, "ma5": 4.101999999999999, "ma20": 4.375, "ma60": 4.953333333333332, "ma120": 5.018333333333334, "ma250": null }, { "date": "2025-08-11", "open": 4.1, "high": 4.12, "low": 4.08, "close": 4.1, "volume": 11063200, "ma5": 4.104000000000001, "ma20": 4.336, "ma60": 4.936833333333332, "ma120": 5.0109166666666685, "ma250": null }, { "date": "2025-08-12", "open": 4.11, "high": 4.17, "low": 4.11, "close": 4.14, "volume": 12397600, "ma5": 4.114, "ma20": 4.305499999999999, "ma60": 4.919333333333332, "ma120": 5.004166666666668, "ma250": null }, { "date": "2025-08-13", "open": 4.16, "high": 4.23, "low": 4.15, "close": 4.19, "volume": 17927200, "ma5": 4.128, "ma20": 4.277499999999999, "ma60": 4.902666666666666, "ma120": 4.997500000000002, "ma250": null }, { "date": "2025-08-14", "open": 4.17, "high": 4.18, "low": 4.12, "close": 4.13, "volume": 13570600, "ma5": 4.132, "ma20": 4.244999999999999, "ma60": 4.884166666666667, "ma120": 4.990750000000003, "ma250": null }, { "date": "2025-08-15", "open": 4.2, "high": 4.25, "low": 4.2, "close": 4.2, "volume": 12638800, "ma5": 4.151999999999999, "ma20": 4.217499999999999, "ma60": 4.865666666666668, "ma120": 4.984916666666669, "ma250": null }, { "date": "2025-08-18", "open": 4.16, "high": 4.27, "low": 4.16, "close": 4.25, "volume": 27320100, "ma5": 4.182, "ma20": 4.192499999999999, "ma60": 4.8475, "ma120": 4.978750000000003, "ma250": null }, { "date": "2025-08-19", "open": 4.26, "high": 4.29, "low": 4.21, "close": 4.21, "volume": 21057400, "ma5": 4.196, "ma20": 4.18, "ma60": 4.828333333333334, "ma120": 4.9730000000000025, "ma250": null }, { "date": "2025-08-20", "open": 4.22, "high": 4.26, "low": 4.22, "close": 4.24, "volume": 12740500, "ma5": 4.206, "ma20": 4.1659999999999995, "ma60": 4.8100000000000005, "ma120": 4.968083333333337, "ma250": null }, { "date": "2025-08-21", "open": 4.22, "high": 4.25, "low": 4.2, "close": 4.24, "volume": 14912300, "ma5": 4.228, "ma20": 4.161, "ma60": 4.790500000000001, "ma120": 4.96341666666667, "ma250": null }, { "date": "2025-08-22", "open": 4.26, "high": 4.36, "low": 4.25, "close": 4.31, "volume": 14609900, "ma5": 4.25, "ma20": 4.16, "ma60": 4.772500000000002, "ma120": 4.957583333333335, "ma250": null }, { "date": "2025-08-25", "open": 4.34, "high": 4.36, "low": 4.32, "close": 4.34, "volume": 9732300, "ma5": 4.268, "ma20": 4.164, "ma60": 4.755666666666667, "ma120": 4.953083333333336, "ma250": null }, { "date": "2025-08-26", "open": 4.3, "high": 4.33, "low": 4.28, "close": 4.29, "volume": 19077100, "ma5": 4.284, "ma20": 4.169500000000001, "ma60": 4.740166666666667, "ma120": 4.945750000000002, "ma250": null }, { "date": "2025-08-27", "open": 4.3, "high": 4.34, "low": 4.28, "close": 4.32, "volume": 22272500, "ma5": 4.3, "ma20": 4.1800000000000015, "ma60": 4.723666666666667, "ma120": 4.938750000000002, "ma250": null }, { "date": "2025-08-28", "open": 4.3, "high": 4.32, "low": 4.28, "close": 4.29, "volume": 15541200, "ma5": 4.31, "ma20": 4.190500000000001, "ma60": 4.706166666666667, "ma120": 4.930916666666669, "ma250": null }, { "date": "2025-08-29", "open": 4.27, "high": 4.31, "low": 4.26, "close": 4.3, "volume": 14765300, "ma5": 4.308, "ma20": 4.203000000000001, "ma60": 4.687666666666668, "ma120": 4.923916666666668, "ma250": null }, { "date": "2025-09-02", "open": 4.28, "high": 4.3, "low": 4.23, "close": 4.23, "volume": 16231500, "ma5": 4.286, "ma20": 4.210000000000002, "ma60": 4.668333333333336, "ma120": 4.916250000000002, "ma250": null }, { "date": "2025-09-03", "open": 4.39, "high": 4.45, "low": 4.35, "close": 4.38, "volume": 27241800, "ma5": 4.304, "ma20": 4.224500000000001, "ma60": 4.651166666666669, "ma120": 4.909416666666668, "ma250": null }, { "date": "2025-09-04", "open": 4.49, "high": 4.61, "low": 4.48, "close": 4.6, "volume": 47252100, "ma5": 4.359999999999999, "ma20": 4.2485, "ma60": 4.637333333333336, "ma120": 4.904416666666668, "ma250": null }, { "date": "2025-09-05", "open": 4.54, "high": 4.59, "low": 4.52, "close": 4.55, "volume": 37414200, "ma5": 4.412, "ma20": 4.2705, "ma60": 4.624000000000001, "ma120": 4.897916666666669, "ma250": null }, { "date": "2025-09-08", "open": 4.55, "high": 4.62, "low": 4.55, "close": 4.59, "volume": 30494200, "ma5": 4.47, "ma20": 4.295, "ma60": 4.612500000000001, "ma120": 4.891250000000001, "ma250": null }, { "date": "2025-09-09", "open": 4.58, "high": 4.61, "low": 4.57, "close": 4.59, "volume": 22202200, "ma5": 4.542, "ma20": 4.3195, "ma60": 4.600333333333334, "ma120": 4.884333333333334, "ma250": null }, { "date": "2025-09-10", "open": 4.59, "high": 4.61, "low": 4.53, "close": 4.57, "volume": 27348400, "ma5": 4.58, "ma20": 4.340999999999999, "ma60": 4.59, "ma120": 4.877750000000001, "ma250": null }, { "date": "2025-09-11", "open": 4.57, "high": 4.62, "low": 4.56, "close": 4.62, "volume": 29463900, "ma5": 4.5840000000000005, "ma20": 4.3625, "ma60": 4.578666666666666, "ma120": 4.871833333333333, "ma250": null }, { "date": "2025-09-12", "open": 4.54, "high": 4.55, "low": 4.48, "close": 4.51, "volume": 20458800, "ma5": 4.5760000000000005, "ma20": 4.381500000000001, "ma60": 4.568, "ma120": 4.865166666666666, "ma250": null }, { "date": "2025-09-15", "open": 4.51, "high": 4.56, "low": 4.51, "close": 4.55, "volume": 26415900, "ma5": 4.568, "ma20": 4.399000000000001, "ma60": 4.557666666666667, "ma120": 4.858666666666666, "ma250": null }, { "date": "2025-09-16", "open": 4.56, "high": 4.62, "low": 4.53, "close": 4.61, "volume": 30626900, "ma5": 4.572, "ma20": 4.417000000000001, "ma60": 4.549000000000001, "ma120": 4.852666666666666, "ma250": null }, { "date": "2025-09-17", "open": 4.65, "high": 4.76, "low": 4.62, "close": 4.7, "volume": 35742600, "ma5": 4.598, "ma20": 4.4415000000000004, "ma60": 4.541166666666667, "ma120": 4.848, "ma250": null }, { "date": "2025-09-18", "open": 4.69, "high": 4.78, "low": 4.69, "close": 4.76, "volume": 31035000, "ma5": 4.6259999999999994, "ma20": 4.4675, "ma60": 4.533833333333333, "ma120": 4.844333333333333, "ma250": null }, { "date": "2025-09-19", "open": 4.77, "high": 4.79, "low": 4.72, "close": 4.74, "volume": 36366300, "ma5": 4.672, "ma20": 4.492500000000001, "ma60": 4.526666666666666, "ma120": 4.840416666666666, "ma250": null }, { "date": "2025-09-22", "open": 4.74, "high": 4.83, "low": 4.72, "close": 4.77, "volume": 36366500, "ma5": 4.716, "ma20": 4.5155, "ma60": 4.520166666666666, "ma120": 4.836250000000001, "ma250": null }, { "date": "2025-09-23", "open": 4.8, "high": 4.88, "low": 4.79, "close": 4.85, "volume": 40469500, "ma5": 4.764, "ma20": 4.5409999999999995, "ma60": 4.514833333333333, "ma120": 4.832166666666668, "ma250": null }, { "date": "2025-09-24", "open": 4.77, "high": 4.77, "low": 4.69, "close": 4.74, "volume": 25382100, "ma5": 4.772, "ma20": 4.563499999999999, "ma60": 4.507499999999999, "ma120": 4.827083333333334, "ma250": null }, { "date": "2025-09-25", "open": 4.68, "high": 4.73, "low": 4.65, "close": 4.68, "volume": 39757500, "ma5": 4.756, "ma20": 4.581499999999998, "ma60": 4.498333333333334, "ma120": 4.824583333333334, "ma250": null }, { "date": "2025-09-26", "open": 4.66, "high": 4.67, "low": 4.63, "close": 4.66, "volume": 30640200, "ma5": 4.74, "ma20": 4.599999999999999, "ma60": 4.4893333333333345, "ma120": 4.823583333333334, "ma250": null }, { "date": "2025-09-29", "open": 4.68, "high": 4.73, "low": 4.66, "close": 4.7, "volume": 35748600, "ma5": 4.726, "ma20": 4.619999999999999, "ma60": 4.481166666666668, "ma120": 4.82375, "ma250": null }, { "date": "2025-09-30", "open": 4.71, "high": 4.82, "low": 4.71, "close": 4.81, "volume": 58556200, "ma5": 4.718, "ma20": 4.649, "ma60": 4.475833333333335, "ma120": 4.825083333333334, "ma250": null }, { "date": "2025-10-01", "open": 4.8, "high": 4.85, "low": 4.78, "close": 4.82, "volume": 34564600, "ma5": 4.734, "ma20": 4.670999999999999, "ma60": 4.4703333333333335, "ma120": 4.824166666666666, "ma250": null }, { "date": "2025-10-02", "open": 4.87, "high": 4.9, "low": 4.84, "close": 4.88, "volume": 25862400, "ma5": 4.773999999999999, "ma20": 4.6850000000000005, "ma60": 4.466666666666667, "ma120": 4.824666666666666, "ma250": null }, { "date": "2025-10-03", "open": 4.87, "high": 4.92, "low": 4.86, "close": 4.9, "volume": 35659100, "ma5": 4.822, "ma20": 4.702500000000001, "ma60": 4.4639999999999995, "ma120": 4.824166666666666, "ma250": null }, { "date": "2025-10-06", "open": 4.93, "high": 5.05, "low": 4.92, "close": 4.95, "volume": 31326200, "ma5": 4.871999999999999, "ma20": 4.7205, "ma60": 4.463499999999999, "ma120": 4.8239166666666655, "ma250": null }, { "date": "2025-10-07", "open": 4.99, "high": 5.09, "low": 4.97, "close": 5.07, "volume": 39651200, "ma5": 4.924, "ma20": 4.7445, "ma60": 4.466666666666666, "ma120": 4.823333333333333, "ma250": null }, { "date": "2025-10-08", "open": 5.1, "high": 5.21, "low": 5.09, "close": 5.17, "volume": 50789500, "ma5": 4.994, "ma20": 4.7745000000000015, "ma60": 4.473666666666666, "ma120": 4.8240833333333315, "ma250": null }, { "date": "2025-10-09", "open": 5.22, "high": 5.25, "low": 5.11, "close": 5.18, "volume": 33379000, "ma5": 5.054, "ma20": 4.8025, "ma60": 4.480833333333334, "ma120": 4.824666666666665, "ma250": null }, { "date": "2025-10-10", "open": 5.3, "high": 5.35, "low": 5.26, "close": 5.32, "volume": 51707400, "ma5": 5.138, "ma20": 4.843000000000001, "ma60": 4.489833333333333, "ma120": 4.826749999999999, "ma250": null }, { "date": "2025-10-13", "open": 5.27, "high": 5.31, "low": 5.19, "close": 5.25, "volume": 42372500, "ma5": 5.198, "ma20": 4.878, "ma60": 4.498166666666665, "ma120": 4.8264999999999985, "ma250": null }, { "date": "2025-10-14", "open": 5.35, "high": 5.5, "low": 5.32, "close": 5.47, "volume": 50865600, "ma5": 5.2780000000000005, "ma20": 4.920999999999999, "ma60": 4.510166666666667, "ma120": 4.8278333333333325, "ma250": null }, { "date": "2025-10-15", "open": 5.5, "high": 5.66, "low": 5.49, "close": 5.65, "volume": 65461400, "ma5": 5.374, "ma20": 4.968500000000001, "ma60": 4.53, "ma120": 4.834416666666667, "ma250": null }, { "date": "2025-10-16", "open": 5.72, "high": 5.79, "low": 5.64, "close": 5.68, "volume": 38505000, "ma5": 5.473999999999999, "ma20": 5.014500000000001, "ma60": 4.549333333333333, "ma120": 4.840166666666665, "ma250": null }, { "date": "2025-10-17", "open": 5.68, "high": 5.78, "low": 5.68, "close": 5.74, "volume": 31787900, "ma5": 5.558, "ma20": 5.064500000000001, "ma60": 4.572666666666666, "ma120": 4.847083333333332, "ma250": null }, { "date": "2025-10-20", "open": 5.7, "high": 5.74, "low": 5.67, "close": 5.71, "volume": 36090400, "ma5": 5.65, "ma20": 5.1114999999999995, "ma60": 4.5956666666666655, "ma120": 4.853249999999999, "ma250": null }, { "date": "2025-10-21", "open": 5.65, "high": 5.66, "low": 5.58, "close": 5.58, "volume": 37625800, "ma5": 5.672, "ma20": 5.148, "ma60": 4.617666666666666, "ma120": 4.858166666666666, "ma250": null }, { "date": "2025-10-22", "open": 5.56, "high": 5.63, "low": 5.45, "close": 5.55, "volume": 66700500, "ma5": 5.652, "ma20": 5.1884999999999994, "ma60": 4.640499999999999, "ma120": 4.862833333333332, "ma250": null }, { "date": "2025-10-23", "open": 5.89, "high": 6.23, "low": 5.84, "close": 6.17, "volume": 114770300, "ma5": 5.75, "ma20": 5.263, "ma60": 4.674833333333334, "ma120": 4.8720833333333315, "ma250": null }, { "date": "2025-10-24", "open": 6.15, "high": 6.34, "low": 6.14, "close": 6.3, "volume": 71565400, "ma5": 5.862, "ma20": 5.344999999999999, "ma60": 4.711833333333334, "ma120": 4.882833333333331, "ma250": null }, { "date": "2025-10-27", "open": 6.34, "high": 6.44, "low": 6.33, "close": 6.36, "volume": 41247600, "ma5": 5.991999999999999, "ma20": 5.427999999999999, "ma60": 4.750333333333335, "ma120": 4.893916666666665, "ma250": null }, { "date": "2025-10-28", "open": 6.42, "high": 8.19, "low": 6.4, "close": 7.77, "volume": 377988500, "ma5": 6.43, "ma20": 5.575999999999999, "ma60": 4.811666666666667, "ma120": 4.916499999999998, "ma250": null }, { "date": "2025-10-29", "open": 7.64, "high": 7.64, "low": 7.29, "close": 7.33, "volume": 184917800, "ma5": 6.786, "ma20": 5.701499999999999, "ma60": 4.865666666666668, "ma120": 4.935666666666665, "ma250": null }, { "date": "2025-10-30", "open": 7.18, "high": 7.32, "low": 7.06, "close": 7.13, "volume": 89562200, "ma5": 6.978, "ma20": 5.813999999999999, "ma60": 4.915833333333334, "ma120": 4.952666666666665, "ma250": null }, { "date": "2025-10-31", "open": 6.98, "high": 6.98, "low": 6.78, "close": 6.91, "volume": 94524000, "ma5": 7.1, "ma20": 5.9144999999999985, "ma60": 4.9625, "ma120": 4.966916666666664, "ma250": null }, { "date": "2025-11-03", "open": 7.15, "high": 7.21, "low": 7.06, "close": 7.15, "volume": 60252300, "ma5": 7.258, "ma20": 6.0245, "ma60": 5.013333333333334, "ma120": 4.9833333333333325, "ma250": null }, { "date": "2025-11-04", "open": 6.91, "high": 7, "low": 6.79, "close": 6.81, "volume": 45837100, "ma5": 7.066000000000001, "ma20": 6.1114999999999995, "ma60": 5.0584999999999996, "ma120": 4.997666666666665, "ma250": null }, { "date": "2025-11-05", "open": 6.84, "high": 6.89, "low": 6.83, "close": 6.85, "volume": 32183100, "ma5": 6.969999999999999, "ma20": 6.195499999999999, "ma60": 5.103666666666667, "ma120": 5.011499999999998, "ma250": null }, { "date": "2025-11-06", "open": 6.96, "high": 6.99, "low": 6.82, "close": 6.91, "volume": 34913200, "ma5": 6.925999999999999, "ma20": 6.281999999999999, "ma60": 5.149000000000001, "ma120": 5.025833333333332, "ma250": null }, { "date": "2025-11-07", "open": 6.89, "high": 6.92, "low": 6.78, "close": 6.84, "volume": 41161200, "ma5": 6.912000000000001, "ma20": 6.357999999999999, "ma60": 5.194166666666667, "ma120": 5.039166666666665, "ma250": null }, { "date": "2025-11-10", "open": 6.88, "high": 7.18, "low": 6.77, "close": 6.97, "volume": 48750500, "ma5": 6.876, "ma20": 6.444, "ma60": 5.240333333333335, "ma120": 5.052999999999999, "ma250": null }, { "date": "2025-11-11", "open": 6.9, "high": 6.96, "low": 6.84, "close": 6.9, "volume": 34859900, "ma5": 6.894, "ma20": 6.5154999999999985, "ma60": 5.284500000000002, "ma120": 5.066, "ma250": null }, { "date": "2025-11-12", "open": 6.88, "high": 7.05, "low": 6.81, "close": 7.02, "volume": 50336400, "ma5": 6.928, "ma20": 6.5840000000000005, "ma60": 5.331333333333334, "ma120": 5.079833333333332, "ma250": null }, { "date": "2025-11-13", "open": 7.05, "high": 7.23, "low": 6.76, "close": 6.78, "volume": 55927900, "ma5": 6.901999999999999, "ma20": 6.639, "ma60": 5.373666666666667, "ma120": 5.091833333333333, "ma250": null }, { "date": "2025-11-14", "open": 6.67, "high": 6.82, "low": 6.57, "close": 6.73, "volume": 30804500, "ma5": 6.880000000000001, "ma20": 6.6885, "ma60": 5.415166666666667, "ma120": 5.102833333333334, "ma250": null }, { "date": "2025-11-17", "open": 6.72, "high": 6.77, "low": 6.66, "close": 6.66, "volume": 33430100, "ma5": 6.8180000000000005, "ma20": 6.736, "ma60": 5.454333333333334, "ma120": 5.113416666666667, "ma250": null }, { "date": "2025-11-18", "open": 6.52, "high": 6.68, "low": 6.51, "close": 6.64, "volume": 47362300, "ma5": 6.766, "ma20": 6.788999999999999, "ma60": 5.4926666666666675, "ma120": 5.1241666666666665, "ma250": null }, { "date": "2025-11-19", "open": 6.24, "high": 6.24, "low": 5.98, "close": 6.03, "volume": 82288500, "ma5": 6.5680000000000005, "ma20": 6.813, "ma60": 5.5216666666666665, "ma120": 5.130916666666666, "ma250": null }, { "date": "2025-11-20", "open": 6.18, "high": 6.21, "low": 5.86, "close": 5.87, "volume": 55834400, "ma5": 6.386000000000001, "ma20": 6.798, "ma60": 5.5475, "ma120": 5.135583333333332, "ma250": null }, { "date": "2025-11-21", "open": 5.96, "high": 6.04, "low": 5.89, "close": 5.94, "volume": 45461900, "ma5": 6.228000000000001, "ma20": 6.779999999999999, "ma60": 5.575, "ma120": 5.140583333333334, "ma250": null }, { "date": "2025-11-24", "open": 5.92, "high": 6.09, "low": 5.91, "close": 6.09, "volume": 31183100, "ma5": 6.114, "ma20": 6.766500000000001, "ma60": 5.604833333333334, "ma120": 5.14625, "ma250": null }, { "date": "2025-11-25", "open": 6.08, "high": 6.13, "low": 6.03, "close": 6.06, "volume": 29549100, "ma5": 5.997999999999999, "ma20": 6.681, "ma60": 5.6353333333333335, "ma120": 5.151833333333333, "ma250": null }, { "date": "2025-11-26", "open": 6.04, "high": 6.13, "low": 6.04, "close": 6.08, "volume": 23820300, "ma5": 6.008, "ma20": 6.6185, "ma60": 5.663666666666667, "ma120": 5.157416666666667, "ma250": null }, { "date": "2025-11-28", "open": 6.07, "high": 6.11, "low": 6.03, "close": 6.08, "volume": 12104500, "ma5": 6.05, "ma20": 6.566000000000001, "ma60": 5.6883333333333335, "ma120": 5.162833333333335, "ma250": null }, { "date": "2025-12-01", "open": 6.16, "high": 6.18, "low": 6.11, "close": 6.12, "volume": 16859000, "ma5": 6.085999999999999, "ma20": 6.5265, "ma60": 5.7145, "ma120": 5.169250000000002, "ma250": null }, { "date": "2025-12-02", "open": 6.15, "high": 6.23, "low": 6.15, "close": 6.19, "volume": 19946600, "ma5": 6.106, "ma20": 6.478500000000001, "ma60": 5.7411666666666665, "ma120": 5.1768333333333345, "ma250": null }, { "date": "2025-12-03", "open": 6.18, "high": 6.28, "low": 6.15, "close": 6.26, "volume": 23289200, "ma5": 6.146000000000001, "ma20": 6.4510000000000005, "ma60": 5.769, "ma120": 5.1846666666666685, "ma250": null }, { "date": "2025-12-04", "open": 6.23, "high": 6.24, "low": 6.15, "close": 6.16, "volume": 13079400, "ma5": 6.162, "ma20": 6.416500000000001, "ma60": 5.795500000000001, "ma120": 5.19275, "ma250": null }, { "date": "2025-12-05", "open": 6.13, "high": 6.17, "low": 6.05, "close": 6.07, "volume": 17830400, "ma5": 6.16, "ma20": 6.3745, "ma60": 5.819666666666667, "ma120": 5.199166666666668, "ma250": null }, { "date": "2025-12-08", "open": 6.1, "high": 6.18, "low": 6.1, "close": 6.15, "volume": 22783000, "ma5": 6.1659999999999995, "ma20": 6.340000000000001, "ma60": 5.8469999999999995, "ma120": 5.2075000000000005, "ma250": null }, { "date": "2025-12-09", "open": 6.17, "high": 6.26, "low": 6.17, "close": 6.18, "volume": 17312100, "ma5": 6.164, "ma20": 6.300500000000001, "ma60": 5.8741666666666665, "ma120": 5.215916666666668, "ma250": null }, { "date": "2025-12-10", "open": 6.18, "high": 6.26, "low": 6.13, "close": 6.22, "volume": 13769900, "ma5": 6.156000000000001, "ma20": 6.266500000000001, "ma60": 5.900999999999999, "ma120": 5.2250000000000005, "ma250": null }, { "date": "2025-12-11", "open": 6.43, "high": 6.53, "low": 6.35, "close": 6.36, "volume": 25513500, "ma5": 6.196, "ma20": 6.2335, "ma60": 5.9286666666666665, "ma120": 5.234916666666667, "ma250": null }, { "date": "2025-12-12", "open": 6.31, "high": 6.34, "low": 6.18, "close": 6.27, "volume": 24819000, "ma5": 6.236, "ma20": 6.208000000000001, "ma60": 5.953833333333333, "ma120": 5.243833333333334, "ma250": null }, { "date": "2025-12-15", "open": 6.26, "high": 6.29, "low": 6.18, "close": 6.2, "volume": 18299400, "ma5": 6.2459999999999996, "ma20": 6.181500000000001, "ma60": 5.978166666666666, "ma120": 5.252416666666667, "ma250": null }, { "date": "2025-12-16", "open": 6.2, "high": 6.29, "low": 6.17, "close": 6.29, "volume": 24121500, "ma5": 6.268, "ma20": 6.163000000000001, "ma60": 6.0035, "ma120": 5.2618333333333345, "ma250": null }, { "date": "2025-12-17", "open": 6.24, "high": 6.27, "low": 6.2, "close": 6.22, "volume": 17103000, "ma5": 6.267999999999999, "ma20": 6.142, "ma60": 6.026333333333333, "ma120": 5.2705833333333345, "ma250": null }, { "date": "2025-12-18", "open": 6.4, "high": 6.44, "low": 6.33, "close": 6.38, "volume": 19965600, "ma5": 6.271999999999999, "ma20": 6.1594999999999995, "ma60": 6.0536666666666665, "ma120": 5.280583333333334, "ma250": null }, { "date": "2025-12-19", "open": 6.39, "high": 6.54, "low": 6.37, "close": 6.5, "volume": 27945700, "ma5": 6.318, "ma20": 6.191, "ma60": 6.0840000000000005, "ma120": 5.291166666666668, "ma250": null }, { "date": "2025-12-22", "open": 6.5, "high": 6.57, "low": 6.46, "close": 6.54, "volume": 25844500, "ma5": 6.386, "ma20": 6.221, "ma60": 6.115333333333334, "ma120": 5.302333333333334, "ma250": null }, { "date": "2025-12-23", "open": 6.52, "high": 6.56, "low": 6.5, "close": 6.53, "volume": 13205100, "ma5": 6.434, "ma20": 6.243, "ma60": 6.145833333333333, "ma120": 5.3135, "ma250": null }, { "date": "2025-12-24", "open": 6.54, "high": 6.61, "low": 6.51, "close": 6.59, "volume": 7573700, "ma5": 6.508, "ma20": 6.269500000000001, "ma60": 6.1755, "ma120": 5.325666666666667, "ma250": null }, { "date": "2025-12-26", "open": 6.61, "high": 6.72, "low": 6.6, "close": 6.62, "volume": 11728800, "ma5": 6.556, "ma20": 6.2965, "ma60": 6.205500000000001, "ma120": 5.3379166666666675, "ma250": null }, { "date": "2025-12-29", "open": 6.54, "high": 6.6, "low": 6.53, "close": 6.58, "volume": 11980800, "ma5": 6.572, "ma20": 6.321500000000001, "ma60": 6.233833333333334, "ma120": 5.35025, "ma250": null }, { "date": "2025-12-30", "open": 6.59, "high": 6.62, "low": 6.5, "close": 6.51, "volume": 16917900, "ma5": 6.566, "ma20": 6.341000000000001, "ma60": 6.260666666666666, "ma120": 5.362333333333333, "ma250": null }, { "date": "2025-12-31", "open": 6.5, "high": 6.51, "low": 6.46, "close": 6.47, "volume": 10509500, "ma5": 6.553999999999999, "ma20": 6.355000000000001, "ma60": 6.286000000000001, "ma120": 5.37475, "ma250": 5.196399999999999 }, { "date": "2026-01-02", "open": 6.59, "high": 6.66, "low": 6.47, "close": 6.51, "volume": 26556700, "ma5": 6.537999999999999, "ma20": 6.3675000000000015, "ma60": 6.3100000000000005, "ma120": 5.388333333333333, "ma250": 5.204599999999998 }, { "date": "2026-01-05", "open": 6.57, "high": 6.58, "low": 6.47, "close": 6.5, "volume": 32654000, "ma5": 6.514, "ma20": 6.384500000000001, "ma60": 6.332166666666667, "ma120": 5.402916666666666, "ma250": 5.212679999999999 }, { "date": "2026-01-06", "open": 6.49, "high": 6.51, "low": 6.37, "close": 6.47, "volume": 23058700, "ma5": 6.492, "ma20": 6.404500000000001, "ma60": 6.353666666666667, "ma120": 5.41725, "ma250": 5.220319999999999 }, { "date": "2026-01-07", "open": 6.77, "high": 6.94, "low": 6.68, "close": 6.79, "volume": 52745400, "ma5": 6.548, "ma20": 6.4365000000000006, "ma60": 6.378166666666668, "ma120": 5.433999999999999, "ma250": 5.228959999999998 }, { "date": "2026-01-08", "open": 6.6, "high": 6.61, "low": 6.43, "close": 6.49, "volume": 40584600, "ma5": 6.552, "ma20": 6.452000000000001, "ma60": 6.398833333333334, "ma120": 5.448499999999999, "ma250": 5.236279999999999 }, { "date": "2026-01-09", "open": 6.51, "high": 6.55, "low": 6.46, "close": 6.48, "volume": 30426300, "ma5": 6.546000000000001, "ma20": 6.465000000000001, "ma60": 6.4156666666666675, "ma120": 5.462916666666667, "ma250": 5.244119999999999 }, { "date": "2026-01-12", "open": 6.45, "high": 6.59, "low": 6.44, "close": 6.58, "volume": 24617700, "ma5": 6.562, "ma20": 6.476000000000001, "ma60": 6.431166666666668, "ma120": 5.480583333333334, "ma250": 5.252559999999999 }, { "date": "2026-01-13", "open": 6.56, "high": 6.57, "low": 6.47, "close": 6.52, "volume": 24621900, "ma5": 6.572, "ma20": 6.4885, "ma60": 6.445166666666667, "ma120": 5.497249999999999, "ma250": 5.260599999999998 }, { "date": "2026-01-14", "open": 6.55, "high": 6.61, "low": 6.34, "close": 6.36, "volume": 34580700, "ma5": 6.486, "ma20": 6.4965, "ma60": 6.455500000000002, "ma120": 5.514083333333333, "ma250": 5.267599999999998 }, { "date": "2026-01-15", "open": 6.66, "high": 6.77, "low": 6.6, "close": 6.61, "volume": 50093600, "ma5": 6.51, "ma20": 6.5125, "ma60": 6.470500000000001, "ma120": 5.533083333333334, "ma250": 5.276279999999997 }, { "date": "2026-01-16", "open": 6.65, "high": 6.67, "low": 6.53, "close": 6.55, "volume": 27843000, "ma5": 6.523999999999999, "ma20": 6.528999999999999, "ma60": 6.486666666666667, "ma120": 5.5521666666666665, "ma250": 5.2844399999999965 }, { "date": "2026-01-20", "open": 6.41, "high": 6.56, "low": 6.37, "close": 6.41, "volume": 38151900, "ma5": 6.49, "ma20": 6.530499999999999, "ma60": 6.501000000000002, "ma120": 5.57075, "ma250": 5.2916399999999975 }, { "date": "2026-01-21", "open": 6.38, "high": 6.47, "low": 6.32, "close": 6.44, "volume": 25016200, "ma5": 6.473999999999999, "ma20": 6.527499999999999, "ma60": 6.505500000000001, "ma120": 5.590166666666667, "ma250": 5.2989599999999975 }, { "date": "2026-01-22", "open": 6.55, "high": 6.62, "low": 6.49, "close": 6.5, "volume": 30657300, "ma5": 6.502000000000001, "ma20": 6.525499999999999, "ma60": 6.508833333333334, "ma120": 5.610333333333333, "ma250": 5.306199999999998 }, { "date": "2026-01-23", "open": 6.72, "high": 6.82, "low": 6.65, "close": 6.77, "volume": 33434000, "ma5": 6.534000000000001, "ma20": 6.537499999999999, "ma60": 6.515666666666667, "ma120": 5.633, "ma250": 5.3152399999999975 }, { "date": "2026-01-26", "open": 6.8, "high": 6.94, "low": 6.8, "close": 6.91, "volume": 34604700, "ma5": 6.606, "ma20": 6.5535, "ma60": 6.501333333333335, "ma120": 5.656499999999999, "ma250": 5.3248799999999985 }, { "date": "2026-01-27", "open": 6.99, "high": 7.09, "low": 6.92, "close": 6.94, "volume": 44784600, "ma5": 6.712000000000001, "ma20": 6.5695, "ma60": 6.494833333333335, "ma120": 5.680250000000001, "ma250": 5.334799999999999 }, { "date": "2026-01-28", "open": 6.67, "high": 6.85, "low": 6.6, "close": 6.82, "volume": 64275500, "ma5": 6.787999999999999, "ma20": 6.581499999999998, "ma60": 6.489666666666668, "ma120": 5.702750000000001, "ma250": 5.344319999999998 }, { "date": "2026-01-29", "open": 6.34, "high": 6.45, "low": 6.06, "close": 6.29, "volume": 82216400, "ma5": 6.746, "ma20": 6.570499999999998, "ma60": 6.479333333333336, "ma120": 5.7209166666666675, "ma250": 5.350679999999999 }, { "date": "2026-01-30", "open": 6.37, "high": 6.53, "low": 6.35, "close": 6.43, "volume": 40681700, "ma5": 6.678, "ma20": 6.5684999999999985, "ma60": 6.467333333333335, "ma120": 5.740333333333334, "ma250": 5.357999999999998 }, { "date": "2026-02-02", "open": 6.49, "high": 6.69, "low": 6.48, "close": 6.66, "volume": 28776200, "ma5": 6.628, "ma20": 6.575999999999999, "ma60": 6.464833333333336, "ma120": 5.761666666666667, "ma250": 5.366159999999999 }, { "date": "2026-02-03", "open": 6.61, "high": 6.72, "low": 6.59, "close": 6.69, "volume": 34317800, "ma5": 6.578, "ma20": 6.585499999999999, "ma60": 6.462166666666669, "ma120": 5.782916666666668, "ma250": 5.374039999999999 }, { "date": "2026-02-04", "open": 6.83, "high": 7.01, "low": 6.72, "close": 6.8, "volume": 46800100, "ma5": 6.574, "ma20": 6.601999999999999, "ma60": 6.4603333333333355, "ma120": 5.804666666666667, "ma250": 5.382039999999999 }, { "date": "2026-02-05", "open": 6.75, "high": 6.92, "low": 6.74, "close": 6.86, "volume": 24095600, "ma5": 6.688000000000001, "ma20": 6.605499999999999, "ma60": 6.460666666666668, "ma120": 5.827416666666667, "ma250": 5.390319999999999 }, { "date": "2026-02-06", "open": 6.96, "high": 7.11, "low": 6.96, "close": 7.07, "volume": 29303700, "ma5": 6.816, "ma20": 6.634499999999998, "ma60": 6.462333333333335, "ma120": 5.851333333333334, "ma250": 5.399359999999999 }, { "date": "2026-02-09", "open": 7.02, "high": 7.19, "low": 6.98, "close": 7.18, "volume": 27973100, "ma5": 6.92, "ma20": 6.669499999999999, "ma60": 6.467000000000001, "ma120": 5.87575, "ma250": 5.408759999999999 }, { "date": "2026-02-10", "open": 7.16, "high": 7.18, "low": 7.08, "close": 7.08, "volume": 24522400, "ma5": 6.998, "ma20": 6.6945, "ma60": 6.468000000000002, "ma120": 5.899666666666667, "ma250": 5.4174799999999985 }, { "date": "2026-02-11", "open": 7.27, "high": 7.35, "low": 7.14, "close": 7.34, "volume": 32206000, "ma5": 7.106, "ma20": 6.735499999999999, "ma60": 6.477333333333335, "ma120": 5.9255, "ma250": 5.426799999999998 }, { "date": "2026-02-12", "open": 7.17, "high": 7.21, "low": 6.93, "close": 6.97, "volume": 35874700, "ma5": 7.128, "ma20": 6.765999999999998, "ma60": 6.481333333333335, "ma120": 5.948250000000001, "ma250": 5.4347199999999996 }, { "date": "2026-02-13", "open": 6.95, "high": 7.09, "low": 6.88, "close": 7.03, "volume": 22525000, "ma5": 7.12, "ma20": 6.787000000000001, "ma60": 6.487500000000002, "ma120": 5.970916666666667, "ma250": 5.442879999999999 }, { "date": "2026-02-17", "open": 7.03, "high": 7.34, "low": 7.02, "close": 7.3, "volume": 65856700, "ma5": 7.144, "ma20": 6.8245000000000005, "ma60": 6.498500000000002, "ma120": 5.995583333333333, "ma250": 5.452119999999999 }, { "date": "2026-02-18", "open": 7.36, "high": 7.5, "low": 7.31, "close": 7.43, "volume": 61876300, "ma5": 7.214, "ma20": 6.875500000000001, "ma60": 6.521833333333335, "ma120": 6.02175, "ma250": 5.46204 }, { "date": "2026-02-19", "open": 7.46, "high": 7.61, "low": 7.43, "close": 7.6, "volume": 50212100, "ma5": 7.266, "ma20": 6.9334999999999996, "ma60": 6.550666666666668, "ma120": 6.049083333333333, "ma250": 5.472479999999999 }, { "date": "2026-02-20", "open": 7.65, "high": 7.8, "low": 7.55, "close": 7.77, "volume": 70938400, "ma5": 7.425999999999999, "ma20": 6.997000000000002, "ma60": 6.581166666666669, "ma120": 6.078083333333333, "ma250": 5.4838 }, { "date": "2026-02-23", "open": 7.6, "high": 7.72, "low": 7.54, "close": 7.57, "volume": 32001000, "ma5": 7.534000000000001, "ma20": 7.037000000000001, "ma60": 6.605833333333336, "ma120": 6.105333333333333, "ma250": 5.4944799999999985 }, { "date": "2026-02-24", "open": 7.45, "high": 7.56, "low": 7.4, "close": 7.49, "volume": 30379000, "ma5": 7.572, "ma20": 7.066, "ma60": 6.629666666666669, "ma120": 6.132500000000001, "ma250": 5.504479999999999 }, { "date": "2026-02-25", "open": 7.55, "high": 7.63, "low": 7.54, "close": 7.57, "volume": 20380800, "ma5": 7.6, "ma20": 7.097499999999999, "ma60": 6.654500000000001, "ma120": 6.159083333333334, "ma250": 5.515159999999998 }, { "date": "2026-02-26", "open": 7.44, "high": 7.5, "low": 7.28, "close": 7.5, "volume": 44024000, "ma5": 7.58, "ma20": 7.1315, "ma60": 6.678166666666669, "ma120": 6.183250000000001, "ma250": 5.525839999999999 }, { "date": "2026-02-27", "open": 7.5, "high": 7.77, "low": 7.46, "close": 7.72, "volume": 39828500, "ma5": 7.57, "ma20": 7.203, "ma60": 6.704833333333336, "ma120": 6.209666666666668, "ma250": 5.537519999999998 }, { "date": "2026-03-02", "open": 7.59, "high": 8.37, "low": 7.57, "close": 8.26, "volume": 125013200, "ma5": 7.708, "ma20": 7.294499999999999, "ma60": 6.7393333333333345, "ma120": 6.240250000000001, "ma250": 5.550519999999998 }, { "date": "2026-03-03", "open": 7.91, "high": 8.19, "low": 7.66, "close": 8.07, "volume": 85546500, "ma5": 7.824, "ma20": 7.364999999999999, "ma60": 6.769500000000002, "ma120": 6.269250000000001, "ma250": 5.563279999999999 }, { "date": "2026-03-04", "open": 8.21, "high": 8.34, "low": 8.05, "close": 8.15, "volume": 69147600, "ma5": 7.9399999999999995, "ma20": 7.438, "ma60": 6.802666666666668, "ma120": 6.299083333333335, "ma250": 5.575199999999998 }, { "date": "2026-03-05", "open": 7.94, "high": 7.98, "low": 7.67, "close": 7.85, "volume": 45999800, "ma5": 8.010000000000002, "ma20": 7.4905, "ma60": 6.8323333333333345, "ma120": 6.326000000000002, "ma250": 5.585959999999998 }, { "date": "2026-03-06", "open": 7.71, "high": 7.86, "low": 7.68, "close": 7.74, "volume": 43507300, "ma5": 8.014, "ma20": 7.534500000000001, "ma60": 6.858833333333335, "ma120": 6.352916666666668, "ma250": 5.595999999999998 }, { "date": "2026-03-09", "open": 7.64, "high": 7.91, "low": 7.56, "close": 7.89, "volume": 46247300, "ma5": 7.94, "ma20": 7.575500000000001, "ma60": 6.887333333333334, "ma120": 6.380750000000002, "ma250": 5.606999999999998 }, { "date": "2026-03-10", "open": 7.98, "high": 8.19, "low": 7.77, "close": 7.8, "volume": 60837800, "ma5": 7.886, "ma20": 7.606500000000001, "ma60": 6.913666666666668, "ma120": 6.407333333333335, "ma250": 5.617599999999998 }, { "date": "2026-03-11", "open": 7.75, "high": 8.01, "low": 7.73, "close": 7.9, "volume": 34696500, "ma5": 7.836, "ma20": 7.647500000000001, "ma60": 6.939333333333334, "ma120": 6.434000000000001, "ma250": 5.628399999999997 }, { "date": "2026-03-12", "open": 8.13, "high": 8.31, "low": 8.02, "close": 8.14, "volume": 88769700, "ma5": 7.894, "ma20": 7.6875, "ma60": 6.9705, "ma120": 6.4621666666666675, "ma250": 5.640159999999999 }, { "date": "2026-03-13", "open": 8.4, "high": 8.66, "low": 8.18, "close": 8.24, "volume": 82307400, "ma5": 7.994, "ma20": 7.751000000000002, "ma60": 7.004500000000001, "ma120": 6.491333333333334, "ma250": 5.6518 }, { "date": "2026-03-16", "open": 8.38, "high": 8.82, "low": 8.3, "close": 8.65, "volume": 71010000, "ma5": 8.145999999999999, "ma20": 7.832000000000001, "ma60": 7.043833333333334, "ma120": 6.523666666666668, "ma250": 5.664839999999999 }, { "date": "2026-03-17", "open": 8.46, "high": 8.7, "low": 8.37, "close": 8.55, "volume": 49725000, "ma5": 8.296000000000001, "ma20": 7.894500000000001, "ma60": 7.082666666666666, "ma120": 6.554500000000001, "ma250": 5.677359999999998 }, { "date": "2026-03-18", "open": 8.55, "high": 8.64, "low": 8.34, "close": 8.36, "volume": 52448200, "ma5": 8.388, "ma20": 7.941, "ma60": 7.115666666666667, "ma120": 6.584666666666667, "ma250": 5.689359999999998 }, { "date": "2026-03-19", "open": 8.04, "high": 8.39, "low": 8, "close": 8.3, "volume": 64257400, "ma5": 8.419999999999998, "ma20": 7.975999999999999, "ma60": 7.145666666666667, "ma120": 6.614833333333334, "ma250": 5.701239999999998 }, { "date": "2026-03-20", "open": 8.37, "high": 8.42, "low": 7.91, "close": 7.98, "volume": 55117000, "ma5": 8.368, "ma20": 7.9864999999999995, "ma60": 7.169666666666668, "ma120": 6.6425, "ma250": 5.711919999999998 }, { "date": "2026-03-23", "open": 8.03, "high": 8.19, "low": 7.95, "close": 8.06, "volume": 45090900, "ma5": 8.25, "ma20": 8.011, "ma60": 7.195166666666667, "ma120": 6.6705000000000005, "ma250": 5.722839999999998 }, { "date": "2026-03-24", "open": 8.06, "high": 8.28, "low": 8.04, "close": 8.25, "volume": 52853800, "ma5": 8.190000000000001, "ma20": 8.049, "ma60": 7.222833333333335, "ma120": 6.699166666666667, "ma250": 5.734519999999998 }, { "date": "2026-03-25", "open": 8.42, "high": 8.54, "low": 8.33, "close": 8.41, "volume": 55987700, "ma5": 8.2, "ma20": 8.091, "ma60": 7.252666666666668, "ma120": 6.7290833333333335, "ma250": 5.747119999999999 }, { "date": "2026-03-26", "open": 8.44, "high": 8.53, "low": 8.25, "close": 8.28, "volume": 54616000, "ma5": 8.196000000000002, "ma20": 8.129999999999999, "ma60": 7.281000000000001, "ma120": 6.757416666666667, "ma250": 5.759439999999998 }, { "date": "2026-03-27", "open": 8.06, "high": 8.14, "low": 7.86, "close": 7.98, "volume": 50816800, "ma5": 8.196000000000002, "ma20": 8.142999999999999, "ma60": 7.305500000000001, "ma120": 6.783083333333334, "ma250": 5.770519999999998 }, { "date": "2026-03-30", "open": 8.17, "high": 8.24, "low": 7.87, "close": 7.96, "volume": 45739300, "ma5": 8.176, "ma20": 8.128, "ma60": 7.330333333333334, "ma120": 6.808166666666668, "ma250": 5.781279999999999 }, { "date": "2026-03-31", "open": 7.94, "high": 8.05, "low": 7.79, "close": 8.04, "volume": 52758100, "ma5": 8.133999999999999, "ma20": 8.1265, "ma60": 7.355833333333335, "ma120": 6.832916666666667, "ma250": 5.7920799999999995 }, { "date": "2026-04-01", "open": 8.13, "high": 8.43, "low": 8.08, "close": 8.27, "volume": 59809900, "ma5": 8.106, "ma20": 8.1325, "ma60": 7.385333333333334, "ma120": 6.858750000000001, "ma250": 5.803759999999999 }, { "date": "2026-04-02", "open": 8.08, "high": 8.84, "low": 8.07, "close": 8.82, "volume": 92257600, "ma5": 8.214, "ma20": 8.181000000000001, "ma60": 7.4245, "ma120": 6.889083333333334, "ma250": 5.819119999999998 }, { "date": "2026-04-06", "open": 9.15, "high": 9.29, "low": 8.84, "close": 8.89, "volume": 83637500, "ma5": 8.396, "ma20": 8.238499999999998, "ma60": 7.4595, "ma120": 6.9188333333333345, "ma250": 5.835559999999998 }, { "date": "2026-04-07", "open": 8.58, "high": 8.92, "low": 8.52, "close": 8.85, "volume": 78345300, "ma5": 8.574, "ma20": 8.2865, "ma60": 7.498833333333334, "ma120": 6.948833333333335, "ma250": 5.852239999999999 }, { "date": "2026-04-08", "open": 9.18, "high": 9.52, "low": 9.1, "close": 9.44, "volume": 107640100, "ma5": 8.854, "ma20": 8.3685, "ma60": 7.548166666666668, "ma120": 6.981916666666668, "ma250": 5.8713999999999995 }, { "date": "2026-04-09", "open": 9.41, "high": 9.68, "low": 9.39, "close": 9.55, "volume": 92391800, "ma5": 9.11, "ma20": 8.451, "ma60": 7.597666666666667, "ma120": 7.014416666666667, "ma250": 5.889879999999998 }, { "date": "2026-04-10", "open": 9.73, "high": 9.87, "low": 9.36, "close": 9.46, "volume": 81032700, "ma5": 9.238000000000001, "ma20": 8.517000000000001, "ma60": 7.646666666666666, "ma120": 7.045916666666668, "ma250": 5.908439999999999 }, { "date": "2026-04-13", "open": 9.78, "high": 10.48, "low": 9.69, "close": 10.37, "volume": 153190900, "ma5": 9.533999999999999, "ma20": 8.623500000000002, "ma60": 7.7135, "ma120": 7.084500000000001, "ma250": 5.930079999999999 }, { "date": "2026-04-14", "open": 10.34, "high": 10.56, "low": 10.14, "close": 10.35, "volume": 99606300, "ma5": 9.834, "ma20": 8.7085, "ma60": 7.775833333333334, "ma120": 7.123166666666667, "ma250": 5.951559999999999 }, { "date": "2026-04-15", "open": 10.37, "high": 10.37, "low": 9.94, "close": 9.99, "volume": 74676500, "ma5": 9.944, "ma20": 8.7805, "ma60": 7.833166666666668, "ma120": 7.159916666666667, "ma250": 5.970959999999998 }, { "date": "2026-04-16", "open": 10.08, "high": 10.29, "low": 9.94, "close": 10.29, "volume": 50131100, "ma5": 10.092, "ma20": 8.876999999999999, "ma60": 7.8978333333333355, "ma120": 7.199416666666667, "ma250": 5.991799999999998 }, { "date": "2026-04-17", "open": 10.48, "high": 10.49, "low": 10.19, "close": 10.31, "volume": 48836300, "ma5": 10.262, "ma20": 8.977500000000001, "ma60": 7.962333333333334, "ma120": 7.233916666666667, "ma250": 6.012599999999997 }, { "date": "2026-04-20", "open": 10.44, "high": 10.69, "low": 10.44, "close": 10.6, "volume": 88700500, "ma5": 10.308, "ma20": 9.1085, "ma60": 8.030666666666669, "ma120": 7.269750000000001, "ma250": 6.0347199999999965 }, { "date": "2026-04-21", "open": 10.6, "high": 10.67, "low": 10.36, "close": 10.4, "volume": 61591000, "ma5": 10.318000000000001, "ma20": 9.2255, "ma60": 8.091166666666668, "ma120": 7.303416666666667, "ma250": 6.055199999999998 }, { "date": "2026-04-22", "open": 10.29, "high": 10.33, "low": 9.79, "close": 9.86, "volume": 110701800, "ma5": 10.292, "ma20": 9.306000000000001, "ma60": 8.140333333333334, "ma120": 7.320833333333335, "ma250": 6.073399999999997 }, { "date": "2026-04-23", "open": 10.78, "high": 10.86, "low": 10.1, "close": 10.33, "volume": 176863900, "ma5": 10.3, "ma20": 9.402, "ma60": 8.196833333333334, "ma120": 7.345833333333334, "ma250": 6.095279999999997 }, { "date": "2026-04-24", "open": 10.65, "high": 10.9, "low": 10.31, "close": 10.46, "volume": 126574500, "ma5": 10.33, "ma20": 9.511000000000001, "ma60": 8.2575, "ma120": 7.373583333333334, "ma250": 6.117159999999997 }, { "date": "2026-04-27", "open": 10.73, "high": 11.3, "low": 10.69, "close": 10.76, "volume": 141159900, "ma5": 10.361999999999998, "ma20": 9.65, "ma60": 8.332, "ma120": 7.405666666666668, "ma250": 6.140559999999997 }, { "date": "2026-04-28", "open": 10.62, "high": 11.31, "low": 10.46, "close": 11.3, "volume": 135363200, "ma5": 10.541999999999998, "ma20": 9.817000000000002, "ma60": 8.413166666666667, "ma120": 7.440250000000001, "ma250": 6.165879999999998 }, { "date": "2026-04-29", "open": 11.63, "high": 12.6, "low": 11.58, "close": 12.46, "volume": 159946000, "ma5": 11.062, "ma20": 10.038, "ma60": 8.509833333333333, "ma120": 7.487333333333334, "ma250": 6.195759999999997 }, { "date": "2026-04-30", "open": 12.3, "high": 12.92, "low": 12.11, "close": 12.91, "volume": 136493600, "ma5": 11.578, "ma20": 10.270000000000001, "ma60": 8.6135, "ma120": 7.537833333333333, "ma250": 6.227439999999997 }, { "date": "2026-05-01", "open": 13.05, "high": 13.89, "low": 12.87, "close": 13.3, "volume": 148599600, "ma5": 12.146, "ma20": 10.494000000000003, "ma60": 8.721833333333334, "ma120": 7.591083333333333, "ma250": 6.260399999999996 }, { "date": "2026-05-04", "open": 13.38, "high": 13.53, "low": 13.02, "close": 13.14, "volume": 122095600, "ma5": 12.622, "ma20": 10.7065, "ma60": 8.826500000000001, "ma120": 7.643583333333333, "ma250": 6.292919999999996 }, { "date": "2026-05-05", "open": 13.63, "high": 13.98, "low": 13.23, "close": 13.42, "volume": 95319000, "ma5": 13.046000000000001, "ma20": 10.935, "ma60": 8.932333333333334, "ma120": 7.697333333333332, "ma250": 6.3264799999999966 }, { "date": "2026-05-06", "open": 13.35, "high": 13.54, "low": 13.01, "close": 13.19, "volume": 121621400, "ma5": 13.192000000000002, "ma20": 11.1225, "ma60": 9.0325, "ma120": 7.749749999999998, "ma250": 6.358999999999997 }, { "date": "2026-05-07", "open": 12.81, "high": 12.84, "low": 12.13, "close": 12.35, "volume": 128229200, "ma5": 13.079999999999998, "ma20": 11.2625, "ma60": 9.120333333333337, "ma120": 7.794166666666666, "ma250": 6.388279999999997 }, { "date": "2026-05-08", "open": 12.35, "high": 13.05, "low": 12.35, "close": 12.82, "volume": 97077400, "ma5": 12.984, "ma20": 11.4305, "ma60": 9.21166666666667, "ma120": 7.8445, "ma250": 6.419199999999997 }, { "date": "2026-05-11", "open": 12.97, "high": 14.05, "low": 12.76, "close": 13.92, "volume": 143926900, "ma5": 13.14, "ma20": 11.608, "ma60": 9.327500000000002, "ma120": 7.904416666666666, "ma250": 6.454079999999998 }, { "date": "2026-05-12", "open": 13.5, "high": 13.62, "low": 12.83, "close": 13.17, "volume": 104242900, "ma5": 13.09, "ma20": 11.748999999999999, "ma60": 9.429833333333335, "ma120": 7.958666666666667, "ma250": 6.486039999999998 }, { "date": "2026-05-13", "open": 13.81, "high": 14.83, "low": 13.47, "close": 14.71, "volume": 151685500, "ma5": 13.394, "ma20": 11.984999999999998, "ma60": 9.553333333333335, "ma120": 8.025916666666667, "ma250": 6.524519999999999 }, { "date": "2026-05-14", "open": 15.15, "high": 15.19, "low": 14.3, "close": 14.46, "volume": 137481600, "ma5": 13.816000000000003, "ma20": 12.193499999999997, "ma60": 9.670500000000002, "ma120": 8.096166666666667, "ma250": 6.5615999999999985 }, { "date": "2026-05-15", "open": 13.74, "high": 14.06, "low": 13.62, "close": 13.95, "volume": 109259600, "ma5": 14.041999999999998, "ma20": 12.375499999999997, "ma60": 9.776333333333335, "ma120": 8.1635, "ma250": 6.59664 }, { "date": "2026-05-18", "open": 14.37, "high": 14.48, "low": 13.5, "close": 13.74, "volume": 91726800, "ma5": 14.006, "ma20": 12.532499999999997, "ma60": 9.875833333333336, "ma120": 8.2285, "ma250": 6.63064 }, { "date": "2026-05-19", "open": 13.42, "high": 13.99, "low": 13.09, "close": 13.67, "volume": 82613300, "ma5": 14.106, "ma20": 12.695999999999998, "ma60": 9.977500000000001, "ma120": 8.291666666666668, "ma250": 6.66408 }, { "date": "2026-05-20", "open": 13.92, "high": 14.05, "low": 13.3, "close": 13.62, "volume": 79252100, "ma5": 13.888, "ma20": 12.883999999999997, "ma60": 10.07966666666667, "ma120": 8.354666666666667, "ma250": 6.6972 }, { "date": "2026-05-21", "open": 13.66, "high": 14.22, "low": 13.62, "close": 14.18, "volume": 63920600, "ma5": 13.831999999999999, "ma20": 13.0765, "ma60": 10.189833333333334, "ma120": 8.422166666666666, "ma250": 6.732480000000001 }, { "date": "2026-05-22", "open": 14.7, "high": 15.78, "low": 14.58, "close": 15.47, "volume": 127724400, "ma5": 14.136000000000001, "ma20": 13.327000000000002, "ma60": 10.322666666666668, "ma120": 8.500416666666668, "ma250": 6.773 }, { "date": "2026-05-26", "open": 15.99, "high": 16.63, "low": 15.66, "close": 16.46, "volume": 191317800, "ma5": 14.680000000000001, "ma20": 13.611999999999998, "ma60": 10.468333333333335, "ma120": 8.586583333333333, "ma250": 6.817200000000001 }, { "date": "2026-05-27", "open": 16, "high": 16.05, "low": 15.54, "close": 15.68, "volume": 123792300, "ma5": 15.081999999999999, "ma20": 13.831, "ma60": 10.592, "ma120": 8.665666666666668, "ma250": 6.85836 }, { "date": "2026-05-28", "open": 15.82, "high": 15.83, "low": 15.08, "close": 15.28, "volume": 117360600, "ma5": 15.413999999999998, "ma20": 13.972, "ma60": 10.712166666666665, "ma120": 8.740833333333335, "ma250": 6.898080000000001 }, { "date": "2026-05-29", "open": 15.18, "high": 15.26, "low": 14.53, "close": 14.84, "volume": 113012700, "ma5": 15.546000000000001, "ma20": 14.0685, "ma60": 10.823666666666666, "ma120": 8.813166666666667, "ma250": 6.93656 }, { "date": "2026-06-01", "open": 15.07, "high": 16.52, "low": 14.93, "close": 16.25, "volume": 172998700, "ma5": 15.702000000000002, "ma20": 14.216, "ma60": 10.963666666666665, "ma120": 8.898, "ma250": 6.980320000000001 }, { "date": "2026-06-02", "open": 16.56, "high": 17.11, "low": 16.45, "close": 16.85, "volume": 136069500, "ma5": 15.780000000000001, "ma20": 14.401500000000004, "ma60": 11.115499999999999, "ma120": 8.987166666666667, "ma250": 7.02636 }, { "date": "2026-06-03", "open": 16.99, "high": 17.45, "low": 16.41, "close": 16.73, "volume": 148764200, "ma5": 15.99, "ma20": 14.567000000000002, "ma60": 11.262833333333333, "ma120": 9.075083333333334, "ma250": 7.071640000000001 }, { "date": "2026-06-04", "open": 15.79, "high": 16.68, "low": 15.53, "close": 16.62, "volume": 128968300, "ma5": 16.258000000000003, "ma20": 14.738500000000002, "ma60": 11.409833333333333, "ma120": 9.16175, "ma250": 7.116560000000001 }, { "date": "2026-06-05", "open": 15.66, "high": 15.67, "low": 14, "close": 14.38, "volume": 185183800, "ma5": 16.166, "ma20": 14.84, "ma60": 11.517833333333334, "ma120": 9.228583333333335, "ma250": 7.152440000000001 }, { "date": "2026-06-08", "open": 14.86, "high": 15.06, "low": 14.45, "close": 14.59, "volume": 102809500, "ma5": 15.834, "ma20": 14.928499999999996, "ma60": 11.625333333333336, "ma120": 9.297916666666667, "ma250": 7.189080000000001 }, { "date": "2026-06-09", "open": 14.58, "high": 14.62, "low": 13.18, "close": 13.85, "volume": 186505400, "ma5": 15.234, "ma20": 14.925, "ma60": 11.718833333333338, "ma120": 9.361666666666666, "ma250": 7.223080000000001 }, { "date": "2026-06-10", "open": 13.71, "high": 14.03, "low": 13.32, "close": 13.4, "volume": 97426700, "ma5": 14.568000000000001, "ma20": 14.9365, "ma60": 11.798000000000002, "ma120": 9.420916666666667, "ma250": 7.255560000000001 }, { "date": "2026-06-11", "open": 13.57, "high": 14.17, "low": 13.4, "close": 14.09, "volume": 94785000, "ma5": 14.062000000000001, "ma20": 14.905499999999998, "ma60": 11.890333333333336, "ma120": 9.4865, "ma250": 7.290640000000002 }, { "date": "2026-06-12", "open": 14.34, "high": 15.07, "low": 14.24, "close": 14.8, "volume": 117902600, "ma5": 14.145999999999997, "ma20": 14.9225, "ma60": 11.99766666666667, "ma120": 9.556666666666667, "ma250": 7.32908 }, { "date": "2026-06-15", "open": 14.86, "high": 14.92, "low": 14.27, "close": 14.82, "volume": 131110900, "ma5": 14.192000000000002, "ma20": 14.966, "ma60": 12.106333333333337, "ma120": 9.626, "ma250": 7.36716 }, { "date": "2026-06-16", "open": 14.76, "high": 14.79, "low": 13.75, "close": 13.98, "volume": 123976200, "ma5": 14.218, "ma20": 14.978, "ma60": 12.206333333333337, "ma120": 9.687999999999999, "ma250": 7.402480000000001 }, { "date": "2026-06-17", "open": 14.34, "high": 14.37, "low": 13.7, "close": 13.83, "volume": 103550600, "ma5": 14.303999999999998, "ma20": 14.985999999999999, "ma60": 12.302500000000004, "ma120": 9.74883333333333, "ma250": 7.43712 }, { "date": "2026-06-18", "open": 14, "high": 14.04, "low": 13.29, "close": 13.49, "volume": 126787700, "ma5": 14.184000000000001, "ma20": 14.979500000000002, "ma60": 12.389833333333339, "ma120": 9.806333333333331, "ma250": 7.470560000000001 }, { "date": "2026-06-22", "open": 13.84, "high": 14.56, "low": 13.8, "close": 14.43, "volume": 117605900, "ma5": 14.110000000000003, "ma20": 14.992, "ma60": 12.49016666666667, "ma120": 9.871416666666667, "ma250": 7.5076 }, { "date": "2026-06-23", "open": 13.46, "high": 13.89, "low": 13.22, "close": 13.7, "volume": 84538000, "ma5": 13.886000000000001, "ma20": 14.9035, "ma60": 12.580500000000004, "ma120": 9.930749999999998, "ma250": 7.541600000000001 }, { "date": "2026-06-24", "open": 13.72, "high": 14.16, "low": 13.59, "close": 13.81, "volume": 91575300, "ma5": 13.852, "ma20": 14.771, "ma60": 12.677666666666669, "ma120": 9.991583333333333, "ma250": 7.57616 }, { "date": "2026-06-25", "open": 14.13, "high": 14.16, "low": 13.36, "close": 13.98, "volume": 76444200, "ma5": 13.882000000000001, "ma20": 14.686000000000003, "ma60": 12.778000000000002, "ma120": 10.054166666666665, "ma250": 7.611440000000001 }, { "date": "2026-06-26", "open": 13.44, "high": 13.44, "low": 12.78, "close": 13.01, "volume": 142843700, "ma5": 13.786000000000001, "ma20": 14.5725, "ma60": 12.860833333333336, "ma120": 10.10833333333333, "ma250": 7.642799999999999 }, { "date": "2026-06-29", "open": 12.85, "high": 13.03, "low": 12.16, "close": 13.03, "volume": 97835000, "ma5": 13.505999999999997, "ma20": 14.482, "ma60": 12.940166666666668, "ma120": 10.162749999999997, "ma250": 7.674199999999999 }, { "date": "2026-06-30", "open": 13.24, "high": 13.49, "low": 13.13, "close": 13.28, "volume": 53067500, "ma5": 13.422, "ma20": 14.333499999999997, "ma60": 13.0145, "ma120": 10.2195, "ma250": 7.706399999999999 }, { "date": "2026-07-01", "open": 12.84, "high": 13.1, "low": 12.72, "close": 12.91, "volume": 55823800, "ma5": 13.242, "ma20": 14.136499999999998, "ma60": 13.0815, "ma120": 10.2705, "ma250": 7.737239999999999 }, { "date": "2026-07-02", "open": 12.66, "high": 12.91, "low": 11.9, "close": 12.07, "volume": 77939100, "ma5": 12.860000000000003, "ma20": 13.9035, "ma60": 13.135166666666667, "ma120": 10.317, "ma250": 7.764759999999998 }, { "date": "2026-07-06", "open": 12.46, "high": 12.76, "low": 12.35, "close": 12.51, "volume": 50473500, "ma5": 12.76, "ma20": 13.697999999999999, "ma60": 13.186333333333334, "ma120": 10.36725, "ma250": 7.794279999999999 }, { "date": "2026-07-07", "open": 12, "high": 12.35, "low": 11.75, "close": 11.85, "volume": 69554100, "ma5": 12.524, "ma20": 13.571499999999997, "ma60": 13.224666666666668, "ma120": 10.411166666666666, "ma250": 7.8210799999999985 }, { "date": "2026-07-08", "open": 11.67, "high": 11.98, "low": 11.58, "close": 11.95, "volume": 58184800, "ma5": 12.258000000000001, "ma20": 13.439499999999999, "ma60": 13.266166666666669, "ma120": 10.456416666666666, "ma250": 7.848479999999998 }, { "date": "2026-07-09", "open": 12.43, "high": 13.13, "low": 12.39, "close": 12.9, "volume": 97810600, "ma5": 12.255999999999998, "ma20": 13.391999999999996, "ma60": 13.308333333333334, "ma120": 10.510916666666668, "ma250": 7.879839999999998 }, { "date": "2026-07-10", "open": 12.48, "high": 12.62, "low": 12.26, "close": 12.44, "volume": 50198800, "ma5": 12.33, "ma20": 13.344, "ma60": 13.343166666666667, "ma120": 10.559500000000003, "ma250": 7.909679999999998 }, { "date": "2026-07-13", "open": 12.21, "high": 12.23, "low": 11.6, "close": 11.69, "volume": 103877800, "ma5": 12.165999999999999, "ma20": 13.223999999999998, "ma60": 13.371500000000003, "ma120": 10.602333333333336, "ma250": 7.936919999999998 }, { "date": "2026-07-14", "open": 11.93, "high": 11.94, "low": 11.49, "close": 11.7, "volume": 87527100, "ma5": 12.136, "ma20": 13.068999999999999, "ma60": 13.395000000000003, "ma120": 10.64641666666667, "ma250": 7.964719999999998 }, { "date": "2026-07-15", "open": 12.05, "high": 12.05, "low": 10.84, "close": 11.25, "volume": 115056200, "ma5": 11.996, "ma20": 12.890499999999998, "ma60": 13.410666666666668, "ma120": 10.686500000000002, "ma250": 7.99072 }, { "date": "2026-07-16", "open": 10.8, "high": 10.89, "low": 10.25, "close": 10.38, "volume": 144325400, "ma5": 11.492, "ma20": 12.7105, "ma60": 13.407000000000002, "ma120": 10.718833333333338, "ma250": 8.01312 }, { "date": "2026-07-17", "open": 10.04, "high": 10.34, "low": 9.83, "close": 10.12, "volume": 116156300, "ma5": 11.028, "ma20": 12.524999999999999, "ma60": 13.402333333333335, "ma120": 10.746750000000002, "ma250": 8.0346 }, { "date": "2026-07-20", "open": 10.22, "high": 10.33, "low": 10.07, "close": 10.08, "volume": 81281900, "ma5": 10.706, "ma20": 12.354499999999998, "ma60": 13.406000000000002, "ma120": 10.773166666666668, "ma250": 8.055919999999999 }, { "date": "2026-07-21", "open": 10.48, "high": 10.77, "low": 10.45, "close": 10.63, "volume": 101227600, "ma5": 10.492, "ma20": 12.1645, "ma60": 13.411000000000001, "ma120": 10.803916666666671, "ma250": 8.080599999999999 }, { "date": "2026-07-22", "open": 10.24, "high": 10.48, "low": 10.2, "close": 10.28, "volume": 93751200, "ma5": 10.298, "ma20": 11.993500000000001, "ma60": 13.408000000000003, "ma120": 10.832750000000003, "ma250": 8.103639999999999 }, { "date": "2026-07-23", "open": 10.11, "high": 10.36, "low": 9.68, "close": 9.73, "volume": 183175400, "ma5": 10.168000000000001, "ma20": 11.7895, "ma60": 13.390833333333335, "ma120": 10.861416666666669, "ma250": 8.1252 }, { "date": "2026-07-24", "open": 9.58, "high": 9.69, "low": 9.01, "close": 9.1, "volume": 119145400, "ma5": 9.964, "ma20": 11.5455, "ma60": 13.354166666666668, "ma120": 10.88366666666667, "ma250": 8.144279999999998 }, { "date": "2026-07-27", "open": 9.35, "high": 9.37, "low": 8.88, "close": 9.28, "volume": 97130500, "ma5": 9.804, "ma20": 11.358999999999998, "ma60": 13.301166666666669, "ma120": 10.905500000000002, "ma250": 8.164359999999999 }, { "date": "2026-07-28", "open": 9.05, "high": 9.07, "low": 8.6, "close": 8.93, "volume": 108249100, "ma5": 9.464, "ma20": 11.154, "ma60": 13.234833333333336, "ma120": 10.92416666666667, "ma250": 8.183359999999999 }, { "date": "2026-07-29", "open": 8.91, "high": 8.91, "low": 8.37, "close": 8.41, "volume": 94740900, "ma5": 9.09, "ma20": 10.9105, "ma60": 13.153333333333334, "ma120": 10.937583333333338, "ma250": 8.200559999999998 }, { "date": "2026-07-30", "open": 9.16, "high": 9.34, "low": 8.92, "close": 9.09, "volume": 106977600, "ma5": 8.962, "ma20": 10.7195, "ma60": 13.085833333333337, "ma120": 10.95616666666667, "ma250": 8.2206 }, { "date": "2026-07-31", "open": 9.42, "high": 9.54, "low": 9.05, "close": 9.14, "volume": 91720600, "ma5": 8.97, "ma20": 10.572999999999999, "ma60": 13.014500000000002, "ma120": 10.973416666666672, "ma250": 8.24096 }, { "date": "2026-08-03", "open": 8.88, "high": 9.43, "low": 8.77, "close": 9.36, "volume": 61112500, "ma5": 8.986, "ma20": 10.4155, "ma60": 12.95066666666667, "ma120": 10.991583333333335, "ma250": 8.262039999999999 }, { "date": "2026-08-04", "open": 9.97, "high": 10.17, "low": 9.76, "close": 9.92, "volume": 99289300, "ma5": 9.184000000000001, "ma20": 10.318999999999999, "ma60": 12.910166666666669, "ma120": 11.015250000000004, "ma250": 8.28536 }, { "date": "2026-08-05", "open": 9.82, "high": 9.97, "low": 9.56, "close": 9.58, "volume": 68253700, "ma5": 9.418, "ma20": 10.200500000000002, "ma60": 12.856166666666669, "ma120": 11.03391666666667, "ma250": 8.307199999999998 }, { "date": "2026-08-06", "open": 9.39, "high": 9.62, "low": 9.3, "close": 9.43, "volume": 47149200, "ma5": 9.486, "ma20": 10.027000000000001, "ma60": 12.781333333333334, "ma120": 11.05441666666667, "ma250": 8.328479999999999 }, { "date": "2026-08-07", "open": 9.59, "high": 9.67, "low": 9.27, "close": 9.36, "volume": 50168600, "ma5": 9.53, "ma20": 9.873000000000001, "ma60": 12.717833333333337, "ma120": 11.073833333333337, "ma250": 8.349519999999998 }, { "date": "2026-08-10", "open": 9.49, "high": 9.52, "low": 9.12, "close": 9.13, "volume": 42593200, "ma5": 9.484, "ma20": 9.745000000000001, "ma60": 12.624833333333333, "ma120": 11.089083333333338, "ma250": 8.369639999999999 }, { "date": "2026-08-11", "open": 9.37, "high": 9.52, "low": 9.31, "close": 9.44, "volume": 65915900, "ma5": 9.388, "ma20": 9.632, "ma60": 12.541166666666669, "ma120": 11.105833333333338, "ma250": 8.39084 }, { "date": "2026-08-12", "open": 10.4, "high": 10.5, "low": 10.2, "close": 10.32, "volume": 115698800, "ma5": 9.536, "ma20": 9.5855, "ma60": 12.48066666666667, "ma120": 11.128500000000003, "ma250": 8.41536 }, { "date": "2026-08-13", "open": 10.41, "high": 10.91, "low": 10.35, "close": 10.56, "volume": 112102100, "ma5": 9.762, "ma20": 9.5945, "ma60": 12.427666666666665, "ma120": 11.151750000000002, "ma250": 8.44108 }, { "date": "2026-08-14", "open": 10.53, "high": 10.84, "low": 10.46, "close": 10.76, "volume": 68497100, "ma5": 10.042, "ma20": 9.626499999999998, "ma60": 12.379166666666665, "ma120": 11.178333333333336, "ma250": 8.46732 }, { "date": "2026-08-17", "open": 10.81, "high": 11.13, "low": 10.72, "close": 10.78, "volume": 89164500, "ma5": 10.372, "ma20": 9.6615, "ma60": 12.33183333333333, "ma120": 11.205750000000002, "ma250": 8.493440000000003 }, { "date": "2026-08-18", "open": 10.3, "high": 10.53, "low": 10.21, "close": 10.39, "volume": 111844400, "ma5": 10.562000000000001, "ma20": 9.6495, "ma60": 12.268666666666665, "ma120": 11.229250000000004, "ma250": 8.518160000000002 }, { "date": "2026-08-19", "open": 10.71, "high": 10.74, "low": 10.09, "close": 10.13, "volume": 89535100, "ma5": 10.524000000000001, "ma20": 9.642, "ma60": 12.179666666666664, "ma120": 11.251166666666672, "ma250": 8.541720000000003 }, { "date": "2026-08-20", "open": 10.01, "high": 10.29, "low": 9.87, "close": 10.15, "volume": 73182800, "ma5": 10.442, "ma20": 9.663, "ma60": 12.074499999999997, "ma120": 11.271416666666672, "ma250": 8.565360000000002 }, { "date": "2026-08-21", "open": 10.25, "high": 10.37, "low": 10.07, "close": 10.21, "volume": 58939400, "ma5": 10.332, "ma20": 9.7185, "ma60": 11.98333333333333, "ma120": 11.287666666666672, "ma250": 8.58896 }, { "date": "2026-08-24", "open": 9.98, "high": 10.02, "low": 9.77, "close": 9.96, "volume": 48352000, "ma5": 10.168000000000001, "ma20": 9.752500000000001, "ma60": 11.894666666666664, "ma120": 11.30341666666667, "ma250": 8.611440000000002 }, { "date": "2026-08-25", "open": 10.31, "high": 10.38, "low": 10.21, "close": 10.35, "volume": 34801200, "ma5": 10.16, "ma20": 9.823500000000001, "ma60": 11.819833333333332, "ma120": 11.321750000000005, "ma250": 8.635680000000002 }, { "date": "2026-08-26", "open": 10.23, "high": 10.41, "low": 10.09, "close": 10.41, "volume": 37284200, "ma5": 10.216, "ma20": 9.9235, "ma60": 11.722499999999998, "ma120": 11.343083333333338, "ma250": 8.66004 }, { "date": "2026-08-27", "open": 10.63, "high": 10.66, "low": 10.36, "close": 10.59, "volume": 70499200, "ma5": 10.304000000000002, "ma20": 9.998500000000002, "ma60": 11.618166666666665, "ma120": 11.366833333333338, "ma250": 8.685240000000002 }, { "date": "2026-08-28", "open": 10.53, "high": 10.57, "low": 10.16, "close": 10.21, "volume": 59866300, "ma5": 10.304, "ma20": 10.052000000000001, "ma60": 11.509500000000001, "ma120": 11.38616666666667, "ma250": 8.708880000000002 }, { "date": "2026-08-31", "open": 10.22, "high": 10.28, "low": 10.02, "close": 10.14, "volume": 45549200, "ma5": 10.34, "ma20": 10.091000000000003, "ma60": 11.4015, "ma120": 11.40566666666667, "ma250": 8.732520000000003 }, { "date": "2026-09-01", "open": 10.06, "high": 10.07, "low": 9.75, "close": 9.93, "volume": 61577900, "ma5": 10.256, "ma20": 10.091500000000002, "ma60": 11.327333333333334, "ma120": 11.422583333333339, "ma250": 8.75472 }, { "date": "2026-09-02", "open": 9.98, "high": 9.98, "low": 9.73, "close": 9.84, "volume": 49178900, "ma5": 10.142000000000001, "ma20": 10.1045, "ma60": 11.248166666666664, "ma120": 11.436750000000007, "ma250": 8.775680000000001 }, { "date": "2026-09-03", "open": 9.76, "high": 9.79, "low": 9.54, "close": 9.77, "volume": 82023600, "ma5": 9.978, "ma20": 10.121500000000001, "ma60": 11.180166666666663, "ma120": 11.449500000000006, "ma250": 8.796560000000001 }, { "date": "2026-09-04", "open": 10, "high": 10.11, "low": 9.93, "close": 10.03, "volume": 46053000, "ma5": 9.942, "ma20": 10.155000000000003, "ma60": 11.123999999999999, "ma120": 11.461000000000006, "ma250": 8.818320000000002 }, { "date": "2026-09-08", "open": 10.46, "high": 10.86, "low": 10.33, "close": 10.65, "volume": 114104200, "ma5": 10.044, "ma20": 10.231000000000003, "ma60": 11.066666666666665, "ma120": 11.478500000000006, "ma250": 8.84256 }, { "date": "2026-09-09", "open": 10.99, "high": 11.16, "low": 10.74, "close": 10.76, "volume": 87876100, "ma5": 10.209999999999999, "ma20": 10.297000000000002, "ma60": 10.999333333333333, "ma120": 11.498500000000007, "ma250": 8.867320000000003 }, { "date": "2026-09-10", "open": 10.54, "high": 10.75, "low": 10.45, "close": 10.62, "volume": 66134600, "ma5": 10.365999999999998, "ma20": 10.312000000000001, "ma60": 10.92933333333333, "ma120": 11.51783333333334, "ma250": 8.891320000000002 }, { "date": "2026-09-11", "open": 10.82, "high": 11.17, "low": 10.71, "close": 11.13, "volume": 86733800, "ma5": 10.638, "ma20": 10.3405, "ma60": 10.881833333333331, "ma120": 11.54408333333334, "ma250": 8.917800000000003 }, { "date": "2026-09-14", "open": 10.04, "high": 10.2, "low": 9.65, "close": 9.65, "volume": 125716600, "ma5": 10.562000000000001, "ma20": 10.285, "ma60": 10.812166666666663, "ma120": 11.55733333333334, "ma250": 8.938200000000002 }, { "date": "2026-09-15", "open": 9.83, "high": 10.05, "low": 9.8, "close": 9.84, "volume": 84482000, "ma5": 10.4, "ma20": 10.238000000000001, "ma60": 10.75133333333333, "ma120": 11.57058333333334, "ma250": 8.959120000000002 }, { "date": "2026-09-16", "open": 10.4, "high": 10.4, "low": 9.92, "close": 10.14, "volume": 130438400, "ma5": 10.276, "ma20": 10.2255, "ma60": 10.679833333333331, "ma120": 11.585000000000008, "ma250": 8.980880000000003 }, { "date": "2026-09-17", "open": 10.71, "high": 10.86, "low": 10.46, "close": 10.6, "volume": 144456500, "ma5": 10.272000000000002, "ma20": 10.248999999999999, "ma60": 10.628166666666663, "ma120": 11.60433333333334, "ma250": 9.004240000000003 }, { "date": "2026-09-18", "open": 10.82, "high": 10.86, "low": 10.52, "close": 10.68, "volume": 161955600, "ma5": 10.182, "ma20": 10.275500000000001, "ma60": 10.575999999999995, "ma120": 11.62683333333334, "ma250": 9.028000000000002 }, { "date": "2026-09-21", "open": 10.98, "high": 11.05, "low": 10.57, "close": 10.94, "volume": 85030000, "ma5": 10.44, "ma20": 10.312000000000001, "ma60": 10.52533333333333, "ma120": 11.651666666666673, "ma250": 9.052680000000002 }, { "date": "2026-09-22", "open": 10.56, "high": 10.9, "low": 10.48, "close": 10.82, "volume": 107946500, "ma5": 10.636, "ma20": 10.355, "ma60": 10.488833333333332, "ma120": 11.67483333333334, "ma250": 9.076560000000002 }, { "date": "2026-09-23", "open": 10.86, "high": 10.9, "low": 10.58, "close": 10.63, "volume": 69647900, "ma5": 10.734, "ma20": 10.369000000000002, "ma60": 10.448833333333333, "ma120": 11.694500000000007, "ma250": 9.100120000000004 }, { "date": "2026-09-24", "open": 10.18, "high": 10.54, "low": 10.17, "close": 10.43, "volume": 75382300, "ma5": 10.7, "ma20": 10.370000000000001, "ma60": 10.40133333333333, "ma120": 11.707916666666673, "ma250": 9.123120000000002 }, { "date": "2026-09-25", "open": 10.43, "high": 10.5, "low": 10.32, "close": 10.39, "volume": 45856800, "ma5": 10.642, "ma20": 10.360000000000003, "ma60": 10.35933333333333, "ma120": 11.720416666666674, "ma250": 9.146040000000005 }, { "date": "2026-09-28", "open": 10.23, "high": 10.33, "low": 9.96, "close": 10.12, "volume": 56055900, "ma5": 10.478, "ma20": 10.355500000000001, "ma60": 10.32683333333333, "ma120": 11.731000000000005, "ma250": 9.167720000000003 }, { "date": "2026-09-29", "open": 10.36, "high": 10.51, "low": 10.24, "close": 10.36, "volume": 55520900, "ma5": 10.386, "ma20": 10.366499999999998, "ma60": 10.290999999999997, "ma120": 11.738666666666672, "ma250": 9.189920000000004 }, { "date": "2026-09-30", "open": 10.36, "high": 10.44, "low": 10.08, "close": 10.14, "volume": 64501100, "ma5": 10.288, "ma20": 10.377, "ma60": 10.262499999999994, "ma120": 11.743583333333339, "ma250": 9.211200000000005 }, { "date": "2026-10-01", "open": 10.12, "high": 10.43, "low": 9.95, "close": 10.37, "volume": 62322200, "ma5": 10.276, "ma20": 10.4035, "ma60": 10.236166666666664, "ma120": 11.751166666666673, "ma250": 9.233160000000003 }, { "date": "2026-10-02", "open": 10.6, "high": 10.71, "low": 10.41, "close": 10.6, "volume": 75816400, "ma5": 10.318, "ma20": 10.445, "ma60": 10.19783333333333, "ma120": 11.753083333333336, "ma250": 9.255960000000004 }, { "date": "2026-10-05", "open": 10.45, "high": 10.52, "low": 10.19, "close": 10.2, "volume": 46232300, "ma5": 10.334, "ma20": 10.453499999999998, "ma60": 10.160499999999995, "ma120": 11.751833333333337, "ma250": 9.276960000000003 }, { "date": "2026-10-06", "open": 10.31, "high": 10.99, "low": 10.26, "close": 10.97, "volume": 89573200, "ma5": 10.456, "ma20": 10.4695, "ma60": 10.148499999999997, "ma120": 11.760000000000007, "ma250": 9.300559999999999 }, { "date": "2026-10-07", "open": 10.57, "high": 10.76, "low": 10.45, "close": 10.62, "volume": 73526000, "ma5": 10.552, "ma20": 10.462499999999997, "ma60": 10.130499999999996, "ma120": 11.762750000000006, "ma250": 9.32236 }, { "date": "2026-10-08", "open": 10.34, "high": 10.45, "low": 9.9, "close": 10.14, "volume": 71498000, "ma5": 10.505999999999998, "ma20": 10.4385, "ma60": 10.111999999999998, "ma120": 11.761333333333338, "ma250": 9.3422 }, { "date": "2026-10-09", "open": 10.36, "high": 10.53, "low": 10.19, "close": 10.36, "volume": 50727400, "ma5": 10.458, "ma20": 10.4, "ma60": 10.111666666666666, "ma120": 11.759333333333336, "ma250": 9.36236 }, { "date": "2026-10-12", "open": 10.31, "high": 10.31, "low": 9.89, "close": 9.9, "volume": 71107900, "ma5": 10.398, "ma20": 10.412499999999998, "ma60": 10.107999999999999, "ma120": 11.75516666666667, "ma250": 9.380960000000004 }, { "date": "2026-10-13", "open": 9.56, "high": 9.89, "low": 9.55, "close": 9.86, "volume": 76745000, "ma5": 10.175999999999998, "ma20": 10.413500000000003, "ma60": 10.104333333333333, "ma120": 11.755166666666668, "ma250": 9.398520000000003 }, { "date": "2026-10-14", "open": 9.74, "high": 9.77, "low": 9.3, "close": 9.4, "volume": 86484200, "ma5": 9.931999999999999, "ma20": 10.3765, "ma60": 10.083833333333331, "ma120": 11.747416666666668, "ma250": 9.413520000000002 }, { "date": "2026-10-15", "open": 9.24, "high": 9.58, "low": 9.04, "close": 9.57, "volume": 90401700, "ma5": 9.818, "ma20": 10.325000000000001, "ma60": 10.072, "ma120": 11.740000000000002, "ma250": 9.429080000000003 }, { "date": "2026-10-16", "open": 9.59, "high": 9.59, "low": 9.12, "close": 9.14, "volume": 74342400, "ma5": 9.574, "ma20": 10.248000000000001, "ma60": 10.062166666666666, "ma120": 11.726500000000003, "ma250": 9.442680000000003 }, { "date": "2026-10-19", "open": 9.35, "high": 9.39, "low": 9.08, "close": 9.08, "volume": 54831100, "ma5": 9.41, "ma20": 10.155000000000003, "ma60": 10.061833333333333, "ma120": 11.708000000000002, "ma250": 9.45616 }, { "date": "2026-10-20", "open": 8.88, "high": 9.21, "low": 8.82, "close": 9.02, "volume": 66785700, "ma5": 9.241999999999999, "ma20": 10.065000000000001, "ma60": 10.0575, "ma120": 11.679333333333336, "ma250": 9.46992 }, { "date": "2026-10-21", "open": 9.31, "high": 9.33, "low": 9.14, "close": 9.25, "volume": 73704500, "ma5": 9.212, "ma20": 9.996, "ma60": 10.062833333333334, "ma120": 11.648833333333336, "ma250": 9.48472 }, { "date": "2026-10-22", "open": 8.57, "high": 8.62, "low": 7.78, "close": 7.88, "volume": 207395800, "ma5": 8.873999999999999, "ma20": 9.868500000000001, "ma60": 10.054, "ma120": 11.603666666666669, "ma250": 9.49156 }, { "date": "2026-10-23", "open": 8.08, "high": 8.27, "low": 8.04, "close": 8.14, "volume": 84703600, "ma5": 8.674000000000001, "ma20": 9.756, "ma60": 10.038166666666667, "ma120": 11.562000000000005, "ma250": 9.49892 }, { "date": "2026-10-26", "open": 8.33, "high": 8.77, "low": 8.3, "close": 8.64, "volume": 78745600, "ma5": 8.586, "ma20": 9.681999999999999, "ma60": 10.029833333333332, "ma120": 11.52216666666667, "ma250": 9.50804 }, { "date": "2026-10-27", "open": 8.74, "high": 8.96, "low": 8.65, "close": 8.89, "volume": 66107400, "ma5": 8.559999999999999, "ma20": 9.608499999999998, "ma60": 10.022, "ma120": 11.486333333333338, "ma250": 9.512519999999999 }, { "date": "2026-10-28", "open": 9.02, "high": 9.25, "low": 8.88, "close": 9.22, "volume": 76457800, "ma5": 8.553999999999998, "ma20": 9.562499999999998, "ma60": 10.010333333333334, "ma120": 11.460250000000006, "ma250": 9.520079999999998 }, { "date": "2026-10-29", "open": 9.23, "high": 9.39, "low": 9.07, "close": 9.31, "volume": 112753100, "ma5": 8.84, "ma20": 9.5095, "ma60": 10.005833333333332, "ma120": 11.431000000000004, "ma250": 9.528799999999997 }, { "date": "2026-10-30", "open": 8.67, "high": 8.7, "low": 8.38, "close": 8.56, "volume": 97868800, "ma5": 8.924000000000001, "ma20": 9.4075, "ma60": 9.99133333333333, "ma120": 11.386333333333337, "ma250": 9.535399999999996 }, { "date": "2026-11-02", "open": 8.74, "high": 8.76, "low": 8.29, "close": 8.3, "volume": 60476300, "ma5": 8.856, "ma20": 9.312499999999998, "ma60": 9.973666666666665, "ma120": 11.345750000000004, "ma250": 9.539999999999996 }, { "date": "2026-11-03", "open": 8.54, "high": 8.63, "low": 8.46, "close": 8.48, "volume": 53714300, "ma5": 8.774000000000001, "ma20": 9.187999999999999, "ma60": 9.96283333333333, "ma120": 11.293833333333335, "ma250": 9.546679999999997 }, { "date": "2026-11-04", "open": 8.43, "high": 8.59, "low": 8.19, "close": 8.26, "volume": 61623200, "ma5": 8.582, "ma20": 9.069999999999999, "ma60": 9.943166666666665, "ma120": 11.24216666666667, "ma250": 9.552319999999998 }, { "date": "2026-11-05", "open": 7.89, "high": 7.92, "low": 7.36, "close": 7.46, "volume": 95009800, "ma5": 8.212, "ma20": 8.936, "ma60": 9.895499999999998, "ma120": 11.188083333333335, "ma250": 9.554519999999998 } ], "last": { "date": "2026-11-05", "open": 7.89, "high": 7.92, "low": 7.36, "close": 7.46, "volume": 95009800, "ma5": 8.212, "ma20": 8.936, "ma60": 9.895499999999998, "ma120": 11.188083333333335, "ma250": 9.554519999999998 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-02", "stock": 100.61823802163833, "index": 100.1894675334161 }, { "date": "2026-01-05", "stock": 100.46367851622875, "index": 100.82609013220365 }, { "date": "2026-01-06", "stock": 100, "index": 101.45088014023811 }, { "date": "2026-01-07", "stock": 104.94590417310665, "index": 101.10189175370682 }, { "date": "2026-01-08", "stock": 100.30911901081919, "index": 101.10963406617486 }, { "date": "2026-01-09", "stock": 100.1545595054096, "index": 101.76437075451025 }, { "date": "2026-01-12", "stock": 101.7001545595054, "index": 101.92491417719671 }, { "date": "2026-01-13", "stock": 100.77279752704791, "index": 101.72726608721057 }, { "date": "2026-01-14", "stock": 98.29984544049461, "index": 101.18471988897817 }, { "date": "2026-01-15", "stock": 102.16383307573416, "index": 101.44576729238186 }, { "date": "2026-01-16", "stock": 101.23647604327665, "index": 101.38061500255642 }, { "date": "2026-01-20", "stock": 99.0726429675425, "index": 99.28946022934774 }, { "date": "2026-01-21", "stock": 99.53632148377126, "index": 100.43999707837266 }, { "date": "2026-01-22", "stock": 100.46367851622875, "index": 100.99116207727705 }, { "date": "2026-01-23", "stock": 104.63678516228747, "index": 101.02417646629172 }, { "date": "2026-01-26", "stock": 106.80061823802166, "index": 101.52991015995909 }, { "date": "2026-01-27", "stock": 107.2642967542504, "index": 101.94434299905049 }, { "date": "2026-01-28", "stock": 105.4095826893354, "index": 101.93601636111313 }, { "date": "2026-01-29", "stock": 97.21792890262752, "index": 101.80425096778907 }, { "date": "2026-01-30", "stock": 99.38176197836167, "index": 101.3662990285589 }, { "date": "2026-02-02", "stock": 102.93663060278209, "index": 101.912789423709 }, { "date": "2026-02-03", "stock": 103.40030911901084, "index": 101.05631436710247 }, { "date": "2026-02-04", "stock": 105.10046367851622, "index": 100.543714849171 }, { "date": "2026-02-05", "stock": 106.02782071097374, "index": 99.31195675991526 }, { "date": "2026-02-06", "stock": 109.27357032457496, "index": 101.26798626835148 }, { "date": "2026-02-09", "stock": 110.97372488408037, "index": 101.7430428748813 }, { "date": "2026-02-10", "stock": 109.42812982998456, "index": 101.40690964867431 }, { "date": "2026-02-11", "stock": 113.44667697063369, "index": 101.40194288218538 }, { "date": "2026-02-12", "stock": 107.72797527047912, "index": 99.81389233803229 }, { "date": "2026-02-13", "stock": 108.65533230293664, "index": 99.86370608428895 }, { "date": "2026-02-17", "stock": 112.82843894899537, "index": 99.96669344825068 }, { "date": "2026-02-18", "stock": 114.83771251931994, "index": 100.52311737637865 }, { "date": "2026-02-19", "stock": 117.46522411128284, "index": 100.2394273610401 }, { "date": "2026-02-20", "stock": 120.09273570324575, "index": 100.93506683222554 }, { "date": "2026-02-23", "stock": 117.00154559505411, "index": 99.88678694032576 }, { "date": "2026-02-24", "stock": 115.76506955177743, "index": 100.65108465415236 }, { "date": "2026-02-25", "stock": 117.00154559505411, "index": 101.47001679935725 }, { "date": "2026-02-26", "stock": 115.91962905718702, "index": 100.92557154334965 }, { "date": "2026-02-27", "stock": 119.31993817619784, "index": 100.48761960411949 }, { "date": "2026-03-02", "stock": 127.6661514683153, "index": 100.52764589876561 }, { "date": "2026-03-03", "stock": 124.72952086553323, "index": 99.57826309254256 }, { "date": "2026-03-04", "stock": 125.9659969088099, "index": 100.35059528157184 }, { "date": "2026-03-05", "stock": 121.3292117465224, "index": 99.78394565773135 }, { "date": "2026-03-06", "stock": 119.62905718701703, "index": 98.45913373749178 }, { "date": "2026-03-09", "stock": 121.94744976816074, "index": 99.27675115039077 }, { "date": "2026-03-10", "stock": 120.55641421947449, "index": 99.06478708640712 }, { "date": "2026-03-11", "stock": 122.10200927357033, "index": 98.98181286976846 }, { "date": "2026-03-12", "stock": 125.81143740340033, "index": 97.47454532174422 }, { "date": "2026-03-13", "stock": 127.35703245749615, "index": 96.88393835366298 }, { "date": "2026-03-16", "stock": 133.69397217928903, "index": 97.86545906069681 }, { "date": "2026-03-17", "stock": 132.1483771251932, "index": 98.1095610254912 }, { "date": "2026-03-18", "stock": 129.21174652241112, "index": 96.77452340953911 }, { "date": "2026-03-19", "stock": 128.28438948995364, "index": 96.50850923964647 }, { "date": "2026-03-20", "stock": 123.33848531684698, "index": 95.04754948506317 }, { "date": "2026-03-23", "stock": 124.57496136012367, "index": 96.13614783434373 }, { "date": "2026-03-24", "stock": 127.51159196290571, "index": 95.77634942663063 }, { "date": "2026-03-25", "stock": 129.98454404945906, "index": 96.29537652472426 }, { "date": "2026-03-26", "stock": 127.97527047913447, "index": 94.61923891607626 }, { "date": "2026-03-27", "stock": 123.33848531684698, "index": 93.03703162661603 }, { "date": "2026-03-30", "stock": 123.02936630602784, "index": 92.66992915053686 }, { "date": "2026-03-31", "stock": 124.26584234930446, "index": 95.36951281863999 }, { "date": "2026-04-01", "stock": 127.82071097372487, "index": 96.05317361770506 }, { "date": "2026-04-02", "stock": 136.32148377125196, "index": 96.16083558542108 }, { "date": "2026-04-06", "stock": 137.403400309119, "index": 96.58651668979623 }, { "date": "2026-04-07", "stock": 136.7851622874807, "index": 96.65984953619167 }, { "date": "2026-04-08", "stock": 145.90417310664606, "index": 99.08421590826092 }, { "date": "2026-04-09", "stock": 147.60432766615148, "index": 99.6955664305018 }, { "date": "2026-04-10", "stock": 146.21329211746524, "index": 99.58206120809291 }, { "date": "2026-04-13", "stock": 160.27820710973722, "index": 100.5951354904682 }, { "date": "2026-04-14", "stock": 159.96908809891806, "index": 101.78043970491564 }, { "date": "2026-04-15", "stock": 154.4049459041731, "index": 102.59221386312176 }, { "date": "2026-04-16", "stock": 159.04173106646058, "index": 102.85998100942224 }, { "date": "2026-04-17", "stock": 159.35085007727977, "index": 104.09845884157475 }, { "date": "2026-04-20", "stock": 163.83307573415763, "index": 103.85128916806661 }, { "date": "2026-04-21", "stock": 160.741885625966, "index": 103.19202395734423 }, { "date": "2026-04-22", "stock": 152.39567233384852, "index": 104.27141918048352 }, { "date": "2026-04-23", "stock": 159.65996908809893, "index": 103.84047914688482 }, { "date": "2026-04-24", "stock": 161.6692426584235, "index": 104.66846833686363 }, { "date": "2026-04-27", "stock": 166.30602782071097, "index": 104.79745818420861 }, { "date": "2026-04-28", "stock": 174.65224111282848, "index": 104.28456650354248 }, { "date": "2026-04-29", "stock": 192.58114374034005, "index": 104.24293331385581 }, { "date": "2026-04-30", "stock": 199.53632148377127, "index": 105.31020378350742 }, { "date": "2026-05-01", "stock": 205.564142194745, "index": 105.61858154992329 }, { "date": "2026-05-04", "stock": 203.09119010819168, "index": 105.18954057409977 }, { "date": "2026-05-05", "stock": 207.41885625966, "index": 106.04367832882917 }, { "date": "2026-05-06", "stock": 203.8639876352396, "index": 107.59068000876488 }, { "date": "2026-05-07", "stock": 190.88098918083463, "index": 107.18150609889707 }, { "date": "2026-05-08", "stock": 198.145285935085, "index": 108.0845811116792 }, { "date": "2026-05-11", "stock": 215.1468315301391, "index": 108.28778029362356 }, { "date": "2026-05-12", "stock": 203.5548686244204, "index": 108.11423562924548 }, { "date": "2026-05-13", "stock": 227.35703245749613, "index": 108.74662186838069 }, { "date": "2026-05-14", "stock": 223.4930448222566, "index": 109.57913958074647 }, { "date": "2026-05-15", "stock": 215.61051004636784, "index": 108.22438098020596 }, { "date": "2026-05-18", "stock": 212.36476043276662, "index": 108.14476663501571 }, { "date": "2026-05-19", "stock": 211.28284389489954, "index": 107.42254035497771 }, { "date": "2026-05-20", "stock": 210.51004636785163, "index": 108.58184208604193 }, { "date": "2026-05-21", "stock": 219.16537867078824, "index": 108.76809582937696 }, { "date": "2026-05-22", "stock": 239.10355486862446, "index": 109.1734716236944 }, { "date": "2026-05-26", "stock": 254.4049459041731, "index": 109.84033306551748 }, { "date": "2026-05-27", "stock": 242.34930448222568, "index": 109.85844715506536 }, { "date": "2026-05-28", "stock": 236.16692426584237, "index": 110.49054123146593 }, { "date": "2026-05-29", "stock": 229.36630602782074, "index": 110.73055291797532 }, { "date": "2026-06-01", "stock": 251.15919629057188, "index": 111.0212548389453 }, { "date": "2026-06-02", "stock": 260.4327666151469, "index": 111.16470674165511 }, { "date": "2026-06-03", "stock": 258.57805255023186, "index": 110.34519027098094 }, { "date": "2026-06-04", "stock": 256.87789799072647, "index": 110.792637499087 }, { "date": "2026-06-05", "stock": 222.25656877897993, "index": 107.8626835147177 }, { "date": "2026-06-08", "stock": 225.50231839258115, "index": 108.18391644145788 }, { "date": "2026-06-09", "stock": 214.06491499227204, "index": 107.90519319260827 }, { "date": "2026-06-10", "stock": 207.10973724884082, "index": 106.15718355123805 }, { "date": "2026-06-11", "stock": 217.774343122102, "index": 108.01694543860931 }, { "date": "2026-06-12", "stock": 228.74806800618242, "index": 108.55978379957637 }, { "date": "2026-06-15", "stock": 229.05718701700155, "index": 110.35410123438756 }, { "date": "2026-06-16", "stock": 216.07418856259662, "index": 109.72682784310861 }, { "date": "2026-06-17", "stock": 213.75579598145288, "index": 108.39383536629903 }, { "date": "2026-06-18", "stock": 208.50077279752708, "index": 109.56949821050326 }, { "date": "2026-06-22", "stock": 223.02936630602784, "index": 109.16353809071653 }, { "date": "2026-06-23", "stock": 211.7465224111283, "index": 107.59564677525381 }, { "date": "2026-06-24", "stock": 213.44667697063372, "index": 107.48988386531298 }, { "date": "2026-06-25", "stock": 216.07418856259662, "index": 107.4792199254985 }, { "date": "2026-06-26", "stock": 201.0819165378671, "index": 107.42852969103791 }, { "date": "2026-06-29", "stock": 201.39103554868623, "index": 108.69081878606383 }, { "date": "2026-06-30", "stock": 205.2550231839258, "index": 109.55167628369 }, { "date": "2026-07-01", "stock": 199.53632148377127, "index": 109.31604703820028 }, { "date": "2026-07-02", "stock": 186.5533230293663, "index": 109.3161931195676 }, { "date": "2026-07-06", "stock": 193.35394126738794, "index": 110.10780804908333 }, { "date": "2026-07-07", "stock": 183.15301391035547, "index": 109.6172668176174 }, { "date": "2026-07-08", "stock": 184.69860896445132, "index": 109.30845080709955 }, { "date": "2026-07-09", "stock": 199.38176197836168, "index": 110.19852457819006 }, { "date": "2026-07-10", "stock": 192.27202472952087, "index": 110.66233291943612 }, { "date": "2026-07-13", "stock": 180.68006182380216, "index": 109.78511430866993 }, { "date": "2026-07-14", "stock": 180.83462132921176, "index": 110.19779417135345 }, { "date": "2026-07-15", "stock": 173.87944358578054, "index": 110.61865459060695 }, { "date": "2026-07-16", "stock": 160.43276661514685, "index": 110.05434226864364 }, { "date": "2026-07-17", "stock": 156.41421947449768, "index": 108.9429552260609 }, { "date": "2026-07-20", "stock": 155.79598145285937, "index": 108.7324519757505 }, { "date": "2026-07-21", "stock": 164.2967542503864, "index": 109.69542034913447 }, { "date": "2026-07-22", "stock": 158.88717156105102, "index": 109.54583302899714 }, { "date": "2026-07-23", "stock": 150.38639876352397, "index": 108.22145935285954 }, { "date": "2026-07-24", "stock": 140.64914992272023, "index": 108.27521729603389 }, { "date": "2026-07-27", "stock": 143.43122102009275, "index": 108.29274706011249 }, { "date": "2026-07-28", "stock": 138.02163833075733, "index": 108.52063399313417 }, { "date": "2026-07-29", "stock": 129.98454404945906, "index": 106.87531955299102 }, { "date": "2026-07-30", "stock": 140.49459041731066, "index": 108.64991600321379 }, { "date": "2026-07-31", "stock": 141.2673879443586, "index": 109.41085384559199 }, { "date": "2026-08-03", "stock": 144.6676970633694, "index": 111.02914323278065 }, { "date": "2026-08-04", "stock": 153.32302936630603, "index": 113.01614199108904 }, { "date": "2026-08-05", "stock": 148.06800618238023, "index": 112.82667445767294 }, { "date": "2026-08-06", "stock": 145.7496136012365, "index": 112.62814987948286 }, { "date": "2026-08-07", "stock": 144.6676970633694, "index": 113.32466583887226 }, { "date": "2026-08-10", "stock": 141.112828438949, "index": 113.25849097947555 }, { "date": "2026-08-11", "stock": 145.90417310664606, "index": 112.89460229347748 }, { "date": "2026-08-12", "stock": 159.50540958268934, "index": 113.19114746914032 }, { "date": "2026-08-13", "stock": 163.2148377125193, "index": 113.92871229274706 }, { "date": "2026-08-14", "stock": 166.30602782071097, "index": 113.73544664378059 }, { "date": "2026-08-17", "stock": 166.61514683153013, "index": 113.14089547878167 }, { "date": "2026-08-18", "stock": 160.58732612055644, "index": 112.36228179095758 }, { "date": "2026-08-19", "stock": 156.56877897990728, "index": 112.59922576875319 }, { "date": "2026-08-20", "stock": 156.87789799072644, "index": 111.62311007231027 }, { "date": "2026-08-21", "stock": 157.80525502318395, "index": 112.1082462931853 }, { "date": "2026-08-24", "stock": 153.94126738794438, "index": 111.79402527207654 }, { "date": "2026-08-25", "stock": 159.96908809891806, "index": 112.15075597107588 }, { "date": "2026-08-26", "stock": 160.8964451313756, "index": 112.12767511503907 }, { "date": "2026-08-27", "stock": 163.67851622874807, "index": 112.93535899496018 }, { "date": "2026-08-28", "stock": 157.80525502318395, "index": 112.65444452560077 }, { "date": "2026-08-31", "stock": 156.72333848531684, "index": 112.28018406252282 }, { "date": "2026-09-01", "stock": 153.4775888717156, "index": 111.48155722737565 }, { "date": "2026-09-02", "stock": 152.08655332302936, "index": 111.99474107077643 }, { "date": "2026-09-03", "stock": 151.0046367851623, "index": 113.17960704112191 }, { "date": "2026-09-04", "stock": 155.02318392581142, "index": 112.75436418084874 }, { "date": "2026-09-08", "stock": 164.60587326120557, "index": 112.09582937696298 }, { "date": "2026-09-09", "stock": 166.30602782071097, "index": 111.5529910159959 }, { "date": "2026-09-10", "stock": 164.1421947449768, "index": 110.90059162953764 }, { "date": "2026-09-11", "stock": 172.02472952086555, "index": 111.85421079541304 }, { "date": "2026-09-14", "stock": 149.1499227202473, "index": 111.31370973632313 }, { "date": "2026-09-15", "stock": 152.08655332302936, "index": 110.81338105324664 }, { "date": "2026-09-16", "stock": 156.72333848531684, "index": 110.3178730552918 }, { "date": "2026-09-17", "stock": 163.83307573415763, "index": 111.57344240742093 }, { "date": "2026-09-18", "stock": 165.06955177743433, "index": 111.75955006938865 }, { "date": "2026-09-21", "stock": 169.08809891808346, "index": 113.4277992842013 }, { "date": "2026-09-22", "stock": 167.23338485316847, "index": 113.42692279599737 }, { "date": "2026-09-23", "stock": 164.2967542503864, "index": 112.57073990212547 }, { "date": "2026-09-24", "stock": 161.20556414219476, "index": 112.54298444233439 }, { "date": "2026-09-25", "stock": 160.58732612055644, "index": 113.11679205317363 }, { "date": "2026-09-28", "stock": 156.41421947449768, "index": 112.24439412752902 }, { "date": "2026-09-29", "stock": 160.12364760432766, "index": 112.05667957052079 }, { "date": "2026-09-30", "stock": 156.72333848531684, "index": 111.77474253159009 }, { "date": "2026-10-01", "stock": 160.27820710973722, "index": 111.99254985026658 }, { "date": "2026-10-02", "stock": 163.83307573415763, "index": 112.81454970418523 }, { "date": "2026-10-05", "stock": 157.65069551777432, "index": 113.56292454897377 }, { "date": "2026-10-06", "stock": 169.5517774343122, "index": 114.21999853918634 }, { "date": "2026-10-07", "stock": 164.1421947449768, "index": 113.96932291286248 }, { "date": "2026-10-08", "stock": 156.72333848531684, "index": 113.43744065444452 }, { "date": "2026-10-09", "stock": 160.12364760432766, "index": 114.11204440873566 }, { "date": "2026-10-12", "stock": 153.01391035548687, "index": 114.04922942078737 }, { "date": "2026-10-13", "stock": 152.39567233384852, "index": 114.02308085603681 }, { "date": "2026-10-14", "stock": 145.28593508500774, "index": 112.75933094733766 }, { "date": "2026-10-15", "stock": 147.91344667697064, "index": 113.12628734204952 }, { "date": "2026-10-16", "stock": 141.2673879443586, "index": 111.89014681177416 }, { "date": "2026-10-19", "stock": 140.34003091190107, "index": 112.34723541012343 }, { "date": "2026-10-20", "stock": 139.4126738794436, "index": 112.6662771163538 }, { "date": "2026-10-21", "stock": 142.967542503864, "index": 113.31780001460814 }, { "date": "2026-10-22", "stock": 121.79289026275116, "index": 111.94843327733548 }, { "date": "2026-10-23", "stock": 125.81143740340033, "index": 111.36775984223213 }, { "date": "2026-10-26", "stock": 133.53941267387944, "index": 112.1433058213425 }, { "date": "2026-10-27", "stock": 137.403400309119, "index": 112.81279672777738 }, { "date": "2026-10-28", "stock": 142.50386398763527, "index": 113.12511869111094 }, { "date": "2026-10-29", "stock": 143.8948995363215, "index": 112.78051274559931 }, { "date": "2026-10-30", "stock": 132.3029366306028, "index": 110.73069899934262 }, { "date": "2026-11-02", "stock": 128.28438948995364, "index": 110.16580235191 }, { "date": "2026-11-03", "stock": 131.06646058732613, "index": 110.56781827477906 }, { "date": "2026-11-04", "stock": 127.6661514683153, "index": 112.3164122416186 }, { "date": "2026-11-05", "stock": 115.30139103554869, "index": 107.42429333138557 } ], "metrics": { "change": -9.685230024213077, "fiveDay": -19.871106337271762, "ytd": 15.301391035548683, "indexYtd": 7.42429333138557, "volumeRatio": 1.1755192073017207, "high120": 17.45, "low120": 7.36, "secondaryCheckedDays": 10, "maxVolumeDifference": 0.007194360676546219 }, "checkedDays": [ "2026-11-05", "2026-11-04", "2026-11-03", "2026-11-02", "2026-10-30", "2026-10-29", "2026-10-28", "2026-10-27", "2026-10-26", "2026-10-23" ], "quoteDifferences": [], "slug": "nokia", "published": "2026-11-06", "informationCutoff": "2026-11-06 Asia/Shanghai；美股取11月5日、港股取11月6日完整收盘，不纳入美股11月6日盘中行情", "marketLabel": "美股", "benchmarkLabel": "标普500", "adjustmentLabel": "拆股调整、不计现金分红", "valuation": { "basisKey": "eps", "multipleKey": "pe", "perShare": true, "basisLabel": "正常化稀释EPS", "basisUnit": "欧元/ADS", "multipleLabel": "PE", "periodLabel": "2027", "priceFactor": 1.1234945058822632 }, "fx": { "date": "2026-11-05", "close": 1.1234945058822632 }, "facts": {}, "methods": { "currency": "财务金额为欧元，图表为十亿欧元；NOK为纽约交易所ADS，每ADS对应1股普通股。行情与估值输出为美元。", "financial": "2023—2025为2025年报原披露口径；2026季度及同比数采用剔除退出业务后的重列口径，年报与新季度不能机械拼接。报告利润、可比利润和归母利润分别标注。", "market": "行情固定于2026-11-05完整收盘，采用Yahoo日线、不计现金分红；近10日价格与StockAnalysis核对。成交量存在最多0.72%的汇总差异，全文统一Yahoo口径。", "cash": "简化剩余现金为经营现金流减现金购置长期资产；不自动扣除融资租赁、并购、合资出资、股东分红及股权激励稀释。公司自行定义的调整后FCF另行拆解，不混作同一口径。", "valuation": "2027作者假设正常化稀释EPS×PE×固定汇率1.123495（2026-11-05参考快照）=每股美元估值。输入每股指标后不再除总股数；情景不是概率、公司指引或最大损失边界。" }, "evidence": [ { "url": "https://www.nokia.com/newsroom/nokia-corporation-interim-report-for-q3-2026/", "sha256": "5a7a1bccec50ceb0237d174ad33521200cadc69aa8e79333af02d84124c6c890", "retrievedAt": "2026-11-06T15:41:25.447754+00:00" }, { "url": "https://www.nokia.com/about-us/investors/results-reports/", "sha256": "58b6227674d6232a6322a4753a9b620c7e17e4ce391d8a6e9744b4b343d2aaf0", "retrievedAt": "2026-11-06T15:41:25.448009+00:00" }, { "url": "https://data.sec.gov/api/xbrl/companyfacts/CIK0000924613.json", "sha256": "22bdf3a1b8f17fd35747f8c58d402e65ff09b4aaacf2830f2aa663d53ce482eb", "retrievedAt": "2026-11-06T15:41:26.934801+00:00" }, { "url": "https://data.sec.gov/submissions/CIK0000924613.json", "sha256": "52b942cf351bb6ad9de34be30fae36c0da2fb34d2b7ba342a70e8e0f86c63d8a", "retrievedAt": "2026-11-06T15:41:26.935309+00:00" }, { "url": "https://query1.finance.yahoo.com/v8/finance/chart/NOK?period1=1735689600&period2=1794009600&interval=1d&events=div%2Csplits", "sha256": "d8a83b1923ae5421a437d685d8789e31c78f9f776a33634c185ac15edf648643", "retrievedAt": "2026-11-06T15:41:26.935812+00:00" }, { "url": "https://www.nokia.com/system/files/2026-10/nokia_results_2026_q3.pdf", "sha256": "098a96f3cb134d3039a5df72e85153b7cae6e5a49ff334df5cbdf772714a9317", "retrievedAt": "2026-11-06T15:41:26.946082+00:00" }, { "url": "https://www.nokia.com/system/files/2026-07/nokia_results_2026_q2.pdf", "sha256": "6792b45b61c9512332f296bcd02e97704768a24e5153082586f282ad9771d505", "retrievedAt": "2026-11-06T15:41:26.946911+00:00" }, { "url": "https://www.nokia.com/system/files/2026-03/nokia-form-20-f-2025.pdf", "sha256": "e26a2034501e2bfb866d03cfee93e535cec926e094c610bc3dff4dc4c600fd57", "retrievedAt": "2026-11-06T15:41:26.957941+00:00" }, { "url": "https://stockanalysis.com/stocks/nok/history/", "sha256": "511b06a7ec0bb420039ff549f2f0ee25ce6140a3a6727bfee34b67dff82da441", "retrievedAt": "2026-11-06T15:41:28.130300+00:00" } ] }