{ "company": "上海电力", "symbol": "600021.SH", "published": "2026-11-06", "asOf": "2026-11-05", "shares": 2821875805, "priceBasis": "腾讯前复权日线；成交量由手换算为股；截至2026-11-05完整交易日", "units": "财务数值为亿元；发电量为亿千瓦时；装机为万千瓦；股本为股", "stock": [ { "date": "2025-01-02", "open": 8.52, "close": 8.3, "high": 8.56, "low": 8.2, "volume": 40261000, "ma5": null, "ma10": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 8.29, "close": 8.16, "high": 8.38, "low": 8.13, "volume": 29479500, "ma5": null, "ma10": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 8.16, "close": 8.24, "high": 8.24, "low": 8.08, "volume": 23802000, "ma5": null, "ma10": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 8.21, "close": 8.16, "high": 8.24, "low": 8.08, "volume": 20699900, "ma5": null, "ma10": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 8.15, "close": 8.13, "high": 8.18, "low": 7.93, "volume": 27856800, "ma5": 8.198, "ma10": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 8.12, "close": 8.03, "high": 8.12, "low": 8, "volume": 16367900, "ma5": 8.144, "ma10": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 8.02, "close": 7.89, "high": 8.04, "low": 7.88, "volume": 19266500, "ma5": 8.09, "ma10": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 7.84, "close": 7.89, "high": 7.9, "low": 7.8, "volume": 15412000, "ma5": 8.02, "ma10": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 7.89, "close": 8.08, "high": 8.1, "low": 7.89, "volume": 26285400, "ma5": 8.004000000000001, "ma10": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 8.05, "close": 8.02, "high": 8.11, "low": 8.02, "volume": 18280000, "ma5": 7.981999999999999, "ma10": 8.09, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 8.04, "close": 8.09, "high": 8.13, "low": 8.03, "volume": 20354000, "ma5": 7.994, "ma10": 8.068999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 8.04, "close": 8.09, "high": 8.13, "low": 8.04, "volume": 20579900, "ma5": 8.034, "ma10": 8.062000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 7.95, "close": 7.87, "high": 8.01, "low": 7.83, "volume": 62120400, "ma5": 8.03, "ma10": 8.025000000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 7.88, "close": 7.93, "high": 7.94, "low": 7.78, "volume": 40317300, "ma5": 8, "ma10": 8.002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 7.93, "close": 7.88, "high": 7.99, "low": 7.84, "volume": 27388100, "ma5": 7.9719999999999995, "ma10": 7.976999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 7.92, "close": 7.94, "high": 8.13, "low": 7.91, "volume": 42097300, "ma5": 7.942, "ma10": 7.967999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 7.93, "close": 8.04, "high": 8.04, "low": 7.9, "volume": 28653200, "ma5": 7.9319999999999995, "ma10": 7.983000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 8.05, "close": 8.06, "high": 8.15, "low": 8.04, "volume": 27609500, "ma5": 7.970000000000001, "ma10": 8, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 8.09, "close": 8.05, "high": 8.1, "low": 7.99, "volume": 26748400, "ma5": 7.994, "ma10": 7.997, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 8.03, "close": 8.09, "high": 8.09, "low": 7.93, "volume": 27735200, "ma5": 8.036000000000001, "ma10": 8.004000000000001, "ma20": 8.047, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 8.08, "close": 8.12, "high": 8.16, "low": 8.03, "volume": 40217000, "ma5": 8.072, "ma10": 8.007000000000001, "ma20": 8.038, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 8.13, "close": 8.13, "high": 8.18, "low": 8.11, "volume": 33360500, "ma5": 8.09, "ma10": 8.011, "ma20": 8.0365, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 8.13, "close": 8.06, "high": 8.15, "low": 8.03, "volume": 28058600, "ma5": 8.09, "ma10": 8.030000000000001, "ma20": 8.0275, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 8.06, "close": 8.13, "high": 8.14, "low": 8.03, "volume": 27529700, "ma5": 8.106000000000002, "ma10": 8.05, "ma20": 8.026, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 8.14, "close": 8.15, "high": 8.24, "low": 8.13, "volume": 38379000, "ma5": 8.118, "ma10": 8.077000000000002, "ma20": 8.027, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 8.15, "close": 8.15, "high": 8.17, "low": 8.11, "volume": 25433800, "ma5": 8.123999999999999, "ma10": 8.098000000000003, "ma20": 8.033000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 8.16, "close": 8.35, "high": 8.36, "low": 8.13, "volume": 52932200, "ma5": 8.168000000000001, "ma10": 8.129000000000001, "ma20": 8.056000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 8.38, "close": 8.22, "high": 8.39, "low": 8.19, "volume": 41704200, "ma5": 8.2, "ma10": 8.145, "ma20": 8.072500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 8.21, "close": 8.26, "high": 8.27, "low": 8.18, "volume": 27028300, "ma5": 8.225999999999999, "ma10": 8.166, "ma20": 8.0815, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 8.24, "close": 8.17, "high": 8.24, "low": 8.11, "volume": 28503700, "ma5": 8.23, "ma10": 8.174000000000001, "ma20": 8.088999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 8.18, "close": 8.13, "high": 8.2, "low": 8.09, "volume": 41468600, "ma5": 8.226, "ma10": 8.175, "ma20": 8.091, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 8.13, "close": 8.17, "high": 8.25, "low": 8.1, "volume": 35921500, "ma5": 8.190000000000001, "ma10": 8.178999999999998, "ma20": 8.094999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 8.15, "close": 8.02, "high": 8.15, "low": 8, "volume": 33690100, "ma5": 8.15, "ma10": 8.175, "ma20": 8.1025, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 8.01, "close": 8.09, "high": 8.09, "low": 8, "volume": 29067700, "ma5": 8.116, "ma10": 8.171, "ma20": 8.1105, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 8.08, "close": 8.1, "high": 8.12, "low": 8.02, "volume": 26155600, "ma5": 8.102, "ma10": 8.166, "ma20": 8.121500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 8.08, "close": 8.01, "high": 8.15, "low": 8.01, "volume": 48165300, "ma5": 8.078, "ma10": 8.152000000000001, "ma20": 8.125, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 8.01, "close": 8.15, "high": 8.18, "low": 8.01, "volume": 44933200, "ma5": 8.074, "ma10": 8.132000000000001, "ma20": 8.130500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 8.14, "close": 8.16, "high": 8.18, "low": 8.07, "volume": 24755000, "ma5": 8.101999999999999, "ma10": 8.126000000000001, "ma20": 8.135499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 8.14, "close": 8.12, "high": 8.15, "low": 8.06, "volume": 22068800, "ma5": 8.108, "ma10": 8.112, "ma20": 8.139, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 8.13, "close": 8.16, "high": 8.17, "low": 8.08, "volume": 28836400, "ma5": 8.12, "ma10": 8.111, "ma20": 8.1425, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 8.18, "close": 8.15, "high": 8.2, "low": 8.11, "volume": 25965600, "ma5": 8.148, "ma10": 8.113, "ma20": 8.144, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 8.16, "close": 8.24, "high": 8.27, "low": 8.13, "volume": 31757800, "ma5": 8.166, "ma10": 8.120000000000001, "ma20": 8.1495, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 8.19, "close": 8.31, "high": 8.4, "low": 8.16, "volume": 45245800, "ma5": 8.196000000000002, "ma10": 8.149, "ma20": 8.162, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 8.35, "close": 8.43, "high": 8.44, "low": 8.3, "volume": 46515100, "ma5": 8.258000000000001, "ma10": 8.183000000000002, "ma20": 8.177000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 8.46, "close": 8.56, "high": 8.59, "low": 8.4, "volume": 66130500, "ma5": 8.338000000000001, "ma10": 8.229, "ma20": 8.197500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 8.51, "close": 8.56, "high": 8.6, "low": 8.5, "volume": 48057600, "ma5": 8.42, "ma10": 8.284, "ma20": 8.218000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 8.56, "close": 8.53, "high": 8.63, "low": 8.52, "volume": 36854700, "ma5": 8.478000000000002, "ma10": 8.322000000000001, "ma20": 8.227, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 8.53, "close": 8.5, "high": 8.55, "low": 8.45, "volume": 34744900, "ma5": 8.516000000000002, "ma10": 8.356, "ma20": 8.241000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 8.5, "close": 8.65, "high": 8.68, "low": 8.49, "volume": 50577000, "ma5": 8.559999999999999, "ma10": 8.409000000000002, "ma20": 8.2605, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 8.67, "close": 8.62, "high": 8.71, "low": 8.59, "volume": 34334300, "ma5": 8.572, "ma10": 8.455000000000002, "ma20": 8.283000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 8.64, "close": 8.62, "high": 8.73, "low": 8.54, "volume": 37503300, "ma5": 8.584, "ma10": 8.502, "ma20": 8.307500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 8.6, "close": 8.65, "high": 8.68, "low": 8.55, "volume": 33076200, "ma5": 8.607999999999999, "ma10": 8.543000000000003, "ma20": 8.331500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 8.66, "close": 8.74, "high": 8.78, "low": 8.61, "volume": 47431700, "ma5": 8.656, "ma10": 8.586, "ma20": 8.367500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 8.72, "close": 8.67, "high": 8.72, "low": 8.6, "volume": 38281900, "ma5": 8.66, "ma10": 8.61, "ma20": 8.396500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 8.67, "close": 8.5, "high": 8.69, "low": 8.5, "volume": 44008900, "ma5": 8.636, "ma10": 8.604, "ma20": 8.416500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 8.51, "close": 8.52, "high": 8.61, "low": 8.49, "volume": 27553600, "ma5": 8.616, "ma10": 8.599999999999998, "ma20": 8.442000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 8.55, "close": 8.6, "high": 8.81, "low": 8.53, "volume": 60558800, "ma5": 8.606, "ma10": 8.606999999999998, "ma20": 8.464500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 8.56, "close": 8.63, "high": 8.67, "low": 8.5, "volume": 54582300, "ma5": 8.584, "ma10": 8.62, "ma20": 8.488000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 8.62, "close": 8.52, "high": 8.63, "low": 8.49, "volume": 40457800, "ma5": 8.553999999999998, "ma10": 8.607, "ma20": 8.508000000000003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 8.47, "close": 8.6, "high": 8.61, "low": 8.44, "volume": 36733800, "ma5": 8.574, "ma10": 8.605, "ma20": 8.530000000000001, "ma60": 8.239833333333332, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 8.35, "close": 7.72, "high": 8.35, "low": 7.68, "volume": 92043700, "ma5": 8.414, "ma10": 8.514999999999999, "ma20": 8.508500000000002, "ma60": 8.230166666666667, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 7.8, "close": 8.01, "high": 8.09, "low": 7.8, "volume": 67481300, "ma5": 8.296, "ma10": 8.451, "ma20": 8.497, "ma60": 8.227666666666668, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 7.95, "close": 8.05, "high": 8.09, "low": 7.68, "volume": 58959700, "ma5": 8.179999999999998, "ma10": 8.382000000000001, "ma20": 8.484, "ma60": 8.2245, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 8.07, "close": 8.07, "high": 8.18, "low": 7.95, "volume": 52512800, "ma5": 8.09, "ma10": 8.322, "ma20": 8.465999999999998, "ma60": 8.223, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 8.05, "close": 8.08, "high": 8.1, "low": 8, "volume": 34148400, "ma5": 7.986, "ma10": 8.28, "ma20": 8.441999999999998, "ma60": 8.222166666666666, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 8.15, "close": 8.15, "high": 8.25, "low": 8.08, "volume": 48497100, "ma5": 8.072, "ma10": 8.242999999999999, "ma20": 8.421499999999998, "ma60": 8.224166666666667, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 8.16, "close": 8.16, "high": 8.19, "low": 8.08, "volume": 32260300, "ma5": 8.102, "ma10": 8.199000000000002, "ma20": 8.402999999999999, "ma60": 8.228666666666665, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 8.16, "close": 8.16, "high": 8.24, "low": 8.08, "volume": 38799200, "ma5": 8.123999999999999, "ma10": 8.151999999999997, "ma20": 8.386, "ma60": 8.233166666666667, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 8.12, "close": 8.09, "high": 8.15, "low": 8.04, "volume": 30323500, "ma5": 8.128, "ma10": 8.108999999999998, "ma20": 8.358, "ma60": 8.233333333333333, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 8.1, "close": 8.1, "high": 8.11, "low": 8, "volume": 27864400, "ma5": 8.132000000000001, "ma10": 8.059, "ma20": 8.331999999999999, "ma60": 8.234666666666666, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 8.12, "close": 8.17, "high": 8.19, "low": 8.09, "volume": 36646900, "ma5": 8.136, "ma10": 8.104, "ma20": 8.3095, "ma60": 8.236, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 8.16, "close": 8.15, "high": 8.25, "low": 8.13, "volume": 34311400, "ma5": 8.134, "ma10": 8.118, "ma20": 8.2845, "ma60": 8.237, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 8.16, "close": 8.14, "high": 8.18, "low": 8.12, "volume": 24966700, "ma5": 8.129999999999999, "ma10": 8.126999999999999, "ma20": 8.254499999999998, "ma60": 8.241499999999998, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 8.13, "close": 8.25, "high": 8.33, "low": 8.13, "volume": 53355800, "ma5": 8.162, "ma10": 8.145, "ma20": 8.233500000000001, "ma60": 8.246833333333333, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 8.27, "close": 8.46, "high": 8.59, "low": 8.25, "volume": 75436200, "ma5": 8.234, "ma10": 8.183000000000002, "ma20": 8.2315, "ma60": 8.256499999999999, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 8.51, "close": 8.43, "high": 8.55, "low": 8.36, "volume": 57762800, "ma5": 8.286, "ma10": 8.211000000000002, "ma20": 8.227, "ma60": 8.264666666666667, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 8.46, "close": 8.33, "high": 8.52, "low": 8.3, "volume": 48887300, "ma5": 8.322, "ma10": 8.228000000000002, "ma20": 8.213500000000002, "ma60": 8.2695, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 8.31, "close": 8.28, "high": 8.36, "low": 8.27, "volume": 31784600, "ma5": 8.35, "ma10": 8.239999999999998, "ma20": 8.196000000000002, "ma60": 8.273166666666667, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 8.31, "close": 8.39, "high": 8.39, "low": 8.28, "volume": 39062300, "ma5": 8.378, "ma10": 8.27, "ma20": 8.1895, "ma60": 8.278833333333333, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 8.41, "close": 8.44, "high": 8.47, "low": 8.38, "volume": 38608300, "ma5": 8.373999999999999, "ma10": 8.303999999999998, "ma20": 8.1815, "ma60": 8.284666666666666, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 8.4, "close": 8.41, "high": 8.46, "low": 8.38, "volume": 27681800, "ma5": 8.37, "ma10": 8.328, "ma20": 8.216000000000001, "ma60": 8.2895, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 8.4, "close": 8.5, "high": 8.64, "low": 8.37, "volume": 52844100, "ma5": 8.404, "ma10": 8.363, "ma20": 8.240499999999999, "ma60": 8.295666666666667, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 8.5, "close": 8.46, "high": 8.51, "low": 8.4, "volume": 35982100, "ma5": 8.44, "ma10": 8.395, "ma20": 8.261, "ma60": 8.302333333333333, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 8.46, "close": 8.44, "high": 8.48, "low": 8.38, "volume": 31699900, "ma5": 8.45, "ma10": 8.413999999999998, "ma20": 8.2795, "ma60": 8.3075, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 8.44, "close": 8.48, "high": 8.48, "low": 8.38, "volume": 33636900, "ma5": 8.458000000000002, "ma10": 8.416, "ma20": 8.2995, "ma60": 8.313, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 8.48, "close": 8.46, "high": 8.57, "low": 8.45, "volume": 32232000, "ma5": 8.468, "ma10": 8.419, "ma20": 8.315000000000001, "ma60": 8.318166666666666, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 8.45, "close": 8.45, "high": 8.53, "low": 8.43, "volume": 25826600, "ma5": 8.458000000000002, "ma10": 8.431, "ma20": 8.3295, "ma60": 8.319833333333333, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 8.46, "close": 8.44, "high": 8.48, "low": 8.42, "volume": 25281300, "ma5": 8.453999999999999, "ma10": 8.447, "ma20": 8.343499999999999, "ma60": 8.3235, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 8.44, "close": 8.53, "high": 8.54, "low": 8.42, "volume": 34073500, "ma5": 8.472, "ma10": 8.461, "ma20": 8.365499999999999, "ma60": 8.328, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 8.52, "close": 8.53, "high": 8.6, "low": 8.5, "volume": 38139200, "ma5": 8.482000000000001, "ma10": 8.47, "ma20": 8.386999999999999, "ma60": 8.333999999999998, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 8.53, "close": 8.48, "high": 8.55, "low": 8.41, "volume": 37671900, "ma5": 8.486, "ma10": 8.477, "ma20": 8.4025, "ma60": 8.339833333333331, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 8.48, "close": 8.39, "high": 8.55, "low": 8.39, "volume": 31577500, "ma5": 8.474, "ma10": 8.466000000000001, "ma20": 8.4145, "ma60": 8.343499999999997, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 8.41, "close": 8.48, "high": 8.5, "low": 8.41, "volume": 21791000, "ma5": 8.482, "ma10": 8.468, "ma20": 8.431499999999998, "ma60": 8.351166666666664, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 8.48, "close": 8.45, "high": 8.5, "low": 8.42, "volume": 17455200, "ma5": 8.466, "ma10": 8.469000000000001, "ma20": 8.441499999999998, "ma60": 8.357166666666664, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 8.45, "close": 8.41, "high": 8.46, "low": 8.39, "volume": 21205500, "ma5": 8.441999999999998, "ma10": 8.462, "ma20": 8.438999999999998, "ma60": 8.362333333333332, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 8.43, "close": 8.47, "high": 8.49, "low": 8.4, "volume": 24789200, "ma5": 8.440000000000001, "ma10": 8.463000000000001, "ma20": 8.440999999999999, "ma60": 8.37, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 8.56, "close": 8.48, "high": 8.56, "low": 8.43, "volume": 25744000, "ma5": 8.458000000000002, "ma10": 8.466000000000001, "ma20": 8.4485, "ma60": 8.375499999999999, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 8.44, "close": 8.43, "high": 8.44, "low": 8.35, "volume": 28226900, "ma5": 8.448, "ma10": 8.465, "ma20": 8.456, "ma60": 8.379999999999999, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 8.42, "close": 8.43, "high": 8.46, "low": 8.39, "volume": 19063100, "ma5": 8.444, "ma10": 8.455000000000002, "ma20": 8.458000000000002, "ma60": 8.385166666666667, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 8.46, "close": 8.43, "high": 8.47, "low": 8.39, "volume": 21327800, "ma5": 8.448, "ma10": 8.445000000000002, "ma20": 8.457500000000001, "ma60": 8.389666666666665, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 8.43, "close": 8.44, "high": 8.46, "low": 8.41, "volume": 18117000, "ma5": 8.441999999999998, "ma10": 8.440999999999999, "ma20": 8.459, "ma60": 8.394499999999999, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 8.45, "close": 8.56, "high": 8.58, "low": 8.44, "volume": 35243500, "ma5": 8.458, "ma10": 8.458000000000002, "ma20": 8.462000000000002, "ma60": 8.399833333333332, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 8.58, "close": 8.6, "high": 8.65, "low": 8.51, "volume": 40402100, "ma5": 8.492, "ma10": 8.47, "ma20": 8.469000000000001, "ma60": 8.404666666666666, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 8.59, "close": 8.6, "high": 8.63, "low": 8.55, "volume": 22594500, "ma5": 8.526, "ma10": 8.485, "ma20": 8.477, "ma60": 8.4075, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 8.6, "close": 8.59, "high": 8.63, "low": 8.56, "volume": 19423700, "ma5": 8.558000000000002, "ma10": 8.503, "ma20": 8.4825, "ma60": 8.408, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 8.61, "close": 8.58, "high": 8.65, "low": 8.56, "volume": 30777700, "ma5": 8.585999999999999, "ma10": 8.514, "ma20": 8.488500000000002, "ma60": 8.408333333333333, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 8.58, "close": 8.52, "high": 8.59, "low": 8.47, "volume": 28064800, "ma5": 8.578, "ma10": 8.517999999999999, "ma20": 8.492, "ma60": 8.408166666666666, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 8.52, "close": 8.6, "high": 8.6, "low": 8.46, "volume": 29665900, "ma5": 8.578, "ma10": 8.535, "ma20": 8.500000000000002, "ma60": 8.409833333333335, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 8.59, "close": 8.55, "high": 8.63, "low": 8.53, "volume": 16702000, "ma5": 8.568000000000001, "ma10": 8.546999999999999, "ma20": 8.501000000000001, "ma60": 8.408166666666668, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 8.57, "close": 8.41, "high": 8.57, "low": 8.35, "volume": 33607100, "ma5": 8.532, "ma10": 8.544999999999998, "ma20": 8.495000000000001, "ma60": 8.404666666666667, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 8.4, "close": 8.34, "high": 8.42, "low": 8.33, "volume": 18971400, "ma5": 8.484, "ma10": 8.535, "ma20": 8.488, "ma60": 8.4, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 8.31, "close": 8.33, "high": 8.35, "low": 8.25, "volume": 20195700, "ma5": 8.446, "ma10": 8.512, "ma20": 8.485000000000001, "ma60": 8.394666666666668, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 8.35, "close": 8.43, "high": 8.47, "low": 8.34, "volume": 27719100, "ma5": 8.412, "ma10": 8.495, "ma20": 8.4825, "ma60": 8.389500000000002, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 8.44, "close": 8.48, "high": 8.48, "low": 8.39, "volume": 23578900, "ma5": 8.398, "ma10": 8.483, "ma20": 8.484, "ma60": 8.386333333333335, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 8.47, "close": 8.42, "high": 8.48, "low": 8.42, "volume": 19211700, "ma5": 8.4, "ma10": 8.466, "ma20": 8.484499999999999, "ma60": 8.385000000000002, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 8.42, "close": 8.42, "high": 8.48, "low": 8.41, "volume": 20988300, "ma5": 8.416, "ma10": 8.45, "ma20": 8.481999999999998, "ma60": 8.383333333333335, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 8.43, "close": 8.42, "high": 8.46, "low": 8.39, "volume": 21095000, "ma5": 8.434000000000001, "ma10": 8.440000000000001, "ma20": 8.478999999999996, "ma60": 8.380333333333336, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 8.43, "close": 8.53, "high": 8.55, "low": 8.4, "volume": 34702400, "ma5": 8.454, "ma10": 8.433000000000002, "ma20": 8.483999999999998, "ma60": 8.378666666666668, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 8.53, "close": 8.56, "high": 8.6, "low": 8.49, "volume": 29966800, "ma5": 8.47, "ma10": 8.434000000000001, "ma20": 8.490499999999999, "ma60": 8.379333333333337, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 8.56, "close": 8.55, "high": 8.58, "low": 8.49, "volume": 21345500, "ma5": 8.496, "ma10": 8.448, "ma20": 8.4965, "ma60": 8.378500000000003, "ma120": 8.309166666666666, "ma250": null }, { "date": "2025-07-04", "open": 8.55, "close": 8.59, "high": 8.64, "low": 8.53, "volume": 34992900, "ma5": 8.530000000000001, "ma10": 8.473, "ma20": 8.504000000000001, "ma60": 8.393000000000002, "ma120": 8.311583333333333, "ma250": null }, { "date": "2025-07-07", "open": 8.68, "close": 8.83, "high": 8.88, "low": 8.61, "volume": 78039900, "ma5": 8.612, "ma10": 8.523, "ma20": 8.517500000000002, "ma60": 8.406666666666668, "ma120": 8.317166666666667, "ma250": null }, { "date": "2025-07-08", "open": 8.83, "close": 8.79, "high": 8.85, "low": 8.72, "volume": 51577700, "ma5": 8.664, "ma10": 8.559000000000001, "ma20": 8.527000000000001, "ma60": 8.419000000000002, "ma120": 8.32175, "ma250": null }, { "date": "2025-07-09", "open": 8.79, "close": 8.71, "high": 8.85, "low": 8.7, "volume": 47016300, "ma5": 8.693999999999999, "ma10": 8.582000000000003, "ma20": 8.532500000000002, "ma60": 8.429666666666668, "ma120": 8.326333333333332, "ma250": null }, { "date": "2025-07-10", "open": 8.74, "close": 8.73, "high": 8.79, "low": 8.69, "volume": 31483000, "ma5": 8.73, "ma10": 8.613000000000001, "ma20": 8.5395, "ma60": 8.440500000000002, "ma120": 8.331333333333333, "ma250": null }, { "date": "2025-07-11", "open": 8.73, "close": 8.72, "high": 8.76, "low": 8.67, "volume": 33642800, "ma5": 8.756, "ma10": 8.643, "ma20": 8.5465, "ma60": 8.450000000000001, "ma120": 8.337083333333334, "ma250": null }, { "date": "2025-07-14", "open": 8.86, "close": 9.01, "high": 9.15, "low": 8.86, "volume": 115056300, "ma5": 8.792, "ma10": 8.702000000000002, "ma20": 8.571, "ma60": 8.464166666666667, "ma120": 8.346416666666666, "ma250": null }, { "date": "2025-07-15", "open": 8.99, "close": 8.75, "high": 9.01, "low": 8.72, "volume": 80097800, "ma5": 8.784, "ma10": 8.724, "ma20": 8.5785, "ma60": 8.474, "ma120": 8.353583333333335, "ma250": null }, { "date": "2025-07-16", "open": 8.75, "close": 8.7, "high": 8.77, "low": 8.67, "volume": 39257200, "ma5": 8.782, "ma10": 8.738000000000001, "ma20": 8.585999999999999, "ma60": 8.484166666666667, "ma120": 8.35875, "ma250": null }, { "date": "2025-07-17", "open": 8.75, "close": 8.7, "high": 8.77, "low": 8.66, "volume": 35986800, "ma5": 8.776, "ma10": 8.753, "ma20": 8.600499999999998, "ma60": 8.494166666666667, "ma120": 8.364416666666667, "ma250": null }, { "date": "2025-07-18", "open": 8.7, "close": 8.73, "high": 8.73, "low": 8.67, "volume": 35109100, "ma5": 8.778, "ma10": 8.767, "ma20": 8.62, "ma60": 8.5035, "ma120": 8.369750000000002, "ma250": null }, { "date": "2025-07-21", "open": 8.73, "close": 9.2, "high": 9.41, "low": 8.7, "volume": 154444900, "ma5": 8.815999999999999, "ma10": 8.804, "ma20": 8.663499999999999, "ma60": 8.521, "ma120": 8.379000000000001, "ma250": null }, { "date": "2025-07-22", "open": 9.12, "close": 9.13, "high": 9.26, "low": 9, "volume": 90722300, "ma5": 8.892, "ma10": 8.838000000000001, "ma20": 8.6985, "ma60": 8.5375, "ma120": 8.389500000000002, "ma250": null }, { "date": "2025-07-23", "open": 9.14, "close": 8.95, "high": 9.2, "low": 8.94, "volume": 52079400, "ma5": 8.941999999999998, "ma10": 8.862, "ma20": 8.721999999999998, "ma60": 8.549166666666666, "ma120": 8.398000000000001, "ma250": null }, { "date": "2025-07-24", "open": 8.94, "close": 9.04, "high": 9.05, "low": 8.89, "volume": 52670200, "ma5": 9.010000000000002, "ma10": 8.893, "ma20": 8.752999999999998, "ma60": 8.558833333333332, "ma120": 8.407666666666668, "ma250": null }, { "date": "2025-07-25", "open": 9.07, "close": 8.99, "high": 9.17, "low": 8.97, "volume": 47852700, "ma5": 9.062, "ma10": 8.92, "ma20": 8.7815, "ma60": 8.568166666666666, "ma120": 8.416416666666668, "ma250": null }, { "date": "2025-07-28", "open": 8.97, "close": 9.05, "high": 9.19, "low": 8.94, "volume": 41787900, "ma5": 9.032, "ma10": 8.923999999999998, "ma20": 8.813, "ma60": 8.580166666666667, "ma120": 8.424833333333336, "ma250": null }, { "date": "2025-07-29", "open": 9.07, "close": 9, "high": 9.07, "low": 8.89, "volume": 36554300, "ma5": 9.006, "ma10": 8.949, "ma20": 8.836500000000001, "ma60": 8.592166666666666, "ma120": 8.432666666666668, "ma250": null }, { "date": "2025-07-30", "open": 9.01, "close": 9.12, "high": 9.21, "low": 9, "volume": 80130300, "ma5": 9.04, "ma10": 8.991, "ma20": 8.864500000000001, "ma60": 8.604333333333335, "ma120": 8.441583333333334, "ma250": null }, { "date": "2025-07-31", "open": 9.33, "close": 9.1, "high": 9.47, "low": 9.02, "volume": 89732500, "ma5": 9.052, "ma10": 9.031, "ma20": 8.892000000000001, "ma60": 8.615333333333334, "ma120": 8.450000000000001, "ma250": null }, { "date": "2025-08-01", "open": 9.08, "close": 9.32, "high": 9.42, "low": 9.08, "volume": 102063700, "ma5": 9.118, "ma10": 9.09, "ma20": 8.928500000000001, "ma60": 8.630500000000003, "ma120": 8.460000000000003, "ma250": null }, { "date": "2025-08-04", "open": 9.47, "close": 9.48, "high": 9.74, "low": 9.33, "volume": 111920300, "ma5": 9.203999999999999, "ma10": 9.117999999999999, "ma20": 8.960999999999999, "ma60": 8.646833333333337, "ma120": 8.471250000000001, "ma250": null }, { "date": "2025-08-05", "open": 9.48, "close": 9.46, "high": 9.54, "low": 9.35, "volume": 59820600, "ma5": 9.296, "ma10": 9.151, "ma20": 8.994499999999999, "ma60": 8.663500000000003, "ma120": 8.482916666666668, "ma250": null }, { "date": "2025-08-06", "open": 9.54, "close": 9.76, "high": 9.98, "low": 9.54, "volume": 82303600, "ma5": 9.424, "ma10": 9.232000000000001, "ma20": 9.046999999999999, "ma60": 8.685500000000001, "ma120": 8.496500000000001, "ma250": null }, { "date": "2025-08-07", "open": 9.77, "close": 9.76, "high": 9.83, "low": 9.59, "volume": 55815500, "ma5": 9.556000000000001, "ma10": 9.304000000000002, "ma20": 9.098499999999998, "ma60": 8.706833333333334, "ma120": 8.509916666666667, "ma250": null }, { "date": "2025-08-08", "open": 9.81, "close": 10.42, "high": 10.67, "low": 9.73, "volume": 195109200, "ma5": 9.776, "ma10": 9.447000000000001, "ma20": 9.183499999999999, "ma60": 8.7395, "ma120": 8.528833333333333, "ma250": null }, { "date": "2025-08-11", "open": 10.36, "close": 10.14, "high": 10.4, "low": 10.1, "volume": 114851600, "ma5": 9.908, "ma10": 9.556000000000001, "ma20": 9.239999999999998, "ma60": 8.767666666666665, "ma120": 8.54375, "ma250": null }, { "date": "2025-08-12", "open": 10.38, "close": 10.59, "high": 10.69, "low": 10.19, "volume": 141273600, "ma5": 10.134, "ma10": 9.715, "ma20": 9.331999999999997, "ma60": 8.803500000000001, "ma120": 8.5635, "ma250": null }, { "date": "2025-08-13", "open": 10.51, "close": 10.58, "high": 10.77, "low": 10.4, "volume": 101802500, "ma5": 10.297999999999998, "ma10": 9.861, "ma20": 9.425999999999998, "ma60": 8.837666666666669, "ma120": 8.582833333333333, "ma250": null }, { "date": "2025-08-14", "open": 10.6, "close": 10.32, "high": 10.66, "low": 10.26, "volume": 87640900, "ma5": 10.41, "ma10": 9.983, "ma20": 9.507, "ma60": 8.867500000000001, "ma120": 8.600750000000001, "ma250": null }, { "date": "2025-08-15", "open": 10.33, "close": 11.39, "high": 11.39, "low": 10.31, "volume": 175363000, "ma5": 10.604000000000001, "ma10": 10.19, "ma20": 9.64, "ma60": 8.916, "ma120": 8.627916666666668, "ma250": null }, { "date": "2025-08-18", "open": 11.58, "close": 12.57, "high": 12.57, "low": 11.43, "volume": 115292600, "ma5": 11.09, "ma10": 10.499, "ma20": 9.808499999999999, "ma60": 8.985666666666669, "ma120": 8.664583333333333, "ma250": null }, { "date": "2025-08-19", "open": 13.06, "close": 12.72, "high": 13.63, "low": 12.5, "volume": 310279000, "ma5": 11.516, "ma10": 10.825, "ma20": 9.988000000000001, "ma60": 9.056333333333335, "ma120": 8.703750000000001, "ma250": null }, { "date": "2025-08-20", "open": 12.86, "close": 12.78, "high": 13.38, "low": 12.58, "volume": 164794000, "ma5": 11.956, "ma10": 11.126999999999999, "ma20": 10.1795, "ma60": 9.1285, "ma120": 8.742833333333333, "ma250": null }, { "date": "2025-08-21", "open": 12.64, "close": 13.31, "high": 14, "low": 12.64, "volume": 198275400, "ma5": 12.554, "ma10": 11.482000000000001, "ma20": 10.393, "ma60": 9.210166666666664, "ma120": 8.786249999999999, "ma250": null }, { "date": "2025-08-22", "open": 13.76, "close": 13.39, "high": 13.91, "low": 13.08, "volume": 164126800, "ma5": 12.954000000000002, "ma10": 11.779, "ma20": 10.613, "ma60": 9.292166666666665, "ma120": 8.831083333333336, "ma250": null }, { "date": "2025-08-25", "open": 13.31, "close": 13.72, "high": 13.98, "low": 12.79, "volume": 177323500, "ma5": 13.184000000000001, "ma10": 12.137, "ma20": 10.846499999999999, "ma60": 9.379499999999998, "ma120": 8.877500000000003, "ma250": null }, { "date": "2025-08-26", "open": 13.64, "close": 13.2, "high": 13.87, "low": 13.14, "volume": 147849000, "ma5": 13.280000000000001, "ma10": 12.398, "ma20": 11.056499999999998, "ma60": 9.459, "ma120": 8.919500000000003, "ma250": null }, { "date": "2025-08-27", "open": 13.33, "close": 14.45, "high": 14.56, "low": 13.33, "volume": 186477700, "ma5": 13.614, "ma10": 12.785, "ma20": 11.323, "ma60": 9.559333333333335, "ma120": 8.972250000000003, "ma250": null }, { "date": "2025-08-28", "open": 14.65, "close": 14.35, "high": 15.02, "low": 14.19, "volume": 221459600, "ma5": 13.822, "ma10": 13.187999999999999, "ma20": 11.5855, "ma60": 9.658000000000003, "ma120": 9.023833333333334, "ma250": null }, { "date": "2025-08-29", "open": 14.71, "close": 14.94, "high": 15.01, "low": 14.01, "volume": 192246700, "ma5": 14.132000000000001, "ma10": 13.543000000000001, "ma20": 11.866499999999998, "ma60": 9.766333333333336, "ma120": 9.080416666666668, "ma250": null }, { "date": "2025-09-01", "open": 14.94, "close": 16.47, "high": 16.47, "low": 14.79, "volume": 104445300, "ma5": 14.681999999999999, "ma10": 13.932999999999998, "ma20": 12.215999999999998, "ma60": 9.898166666666668, "ma120": 9.149000000000001, "ma250": null }, { "date": "2025-09-02", "open": 18.12, "close": 18.15, "high": 18.15, "low": 17.51, "volume": 45607300, "ma5": 15.671999999999997, "ma10": 14.475999999999999, "ma20": 12.6505, "ma60": 10.057333333333334, "ma120": 9.231000000000002, "ma250": null }, { "date": "2025-09-03", "open": 19.51, "close": 18.87, "high": 19.51, "low": 17.24, "volume": 285851500, "ma5": 16.556, "ma10": 15.084999999999999, "ma20": 13.105999999999998, "ma60": 10.228500000000002, "ma120": 9.318000000000001, "ma250": null }, { "date": "2025-09-04", "open": 18.86, "close": 18.51, "high": 19.88, "low": 17.93, "volume": 221937600, "ma5": 17.387999999999998, "ma10": 15.604999999999999, "ma20": 13.5435, "ma60": 10.393833333333333, "ma120": 9.400916666666667, "ma250": null }, { "date": "2025-09-05", "open": 18.61, "close": 20.4, "high": 20.4, "low": 18.09, "volume": 157134800, "ma5": 18.48, "ma10": 16.306, "ma20": 14.042499999999999, "ma60": 10.590833333333332, "ma120": 9.499583333333335, "ma250": null }, { "date": "2025-09-08", "open": 21.63, "close": 21.86, "high": 22.48, "low": 20.93, "volume": 232303300, "ma5": 19.558, "ma10": 17.119999999999997, "ma20": 14.628499999999999, "ma60": 10.813166666666664, "ma120": 9.610666666666669, "ma250": null }, { "date": "2025-09-09", "open": 21.64, "close": 22.73, "high": 23.73, "low": 21.23, "volume": 220633500, "ma5": 20.474, "ma10": 18.073, "ma20": 15.235500000000002, "ma60": 11.048666666666666, "ma120": 9.729250000000004, "ma250": null }, { "date": "2025-09-10", "open": 20.42, "close": 20.42, "high": 21.41, "low": 20.42, "volume": 83661500, "ma5": 20.784, "ma10": 18.669999999999998, "ma20": 15.727500000000003, "ma60": 11.246499999999997, "ma120": 9.827333333333337, "ma250": null }, { "date": "2025-09-11", "open": 19.34, "close": 21.64, "high": 22.4, "low": 19.02, "volume": 292835500, "ma5": 21.41, "ma10": 19.398999999999994, "ma20": 16.2935, "ma60": 11.466999999999995, "ma120": 9.935833333333338, "ma250": null }, { "date": "2025-09-12", "open": 21.64, "close": 21.83, "high": 22.33, "low": 21.43, "volume": 183835400, "ma5": 21.696, "ma10": 20.088, "ma20": 16.8155, "ma60": 11.691833333333332, "ma120": 10.04591666666667, "ma250": null }, { "date": "2025-09-15", "open": 21.75, "close": 21.31, "high": 24.05, "low": 20.89, "volume": 322348500, "ma5": 21.586000000000002, "ma10": 20.571999999999996, "ma20": 17.2525, "ma60": 11.908166666666663, "ma120": 10.15141666666667, "ma250": null }, { "date": "2025-09-16", "open": 21.17, "close": 20.7, "high": 21.96, "low": 20.45, "volume": 204696500, "ma5": 21.18, "ma10": 20.826999999999998, "ma20": 17.651499999999995, "ma60": 12.112666666666664, "ma120": 10.251083333333337, "ma250": null }, { "date": "2025-09-17", "open": 20.73, "close": 20.03, "high": 21.04, "low": 19.95, "volume": 157120500, "ma5": 21.102, "ma10": 20.942999999999998, "ma20": 18.014, "ma60": 12.305166666666663, "ma120": 10.345750000000004, "ma250": null }, { "date": "2025-09-18", "open": 19.71, "close": 19.36, "high": 20.13, "low": 19.06, "volume": 157267200, "ma5": 20.646, "ma10": 21.028, "ma20": 18.316499999999998, "ma60": 12.487499999999999, "ma120": 10.436250000000005, "ma250": null }, { "date": "2025-09-19", "open": 19.23, "close": 19.42, "high": 20.42, "low": 19.13, "volume": 144469700, "ma5": 20.164, "ma10": 20.93, "ma20": 18.618, "ma60": 12.67083333333333, "ma120": 10.527083333333339, "ma250": null }, { "date": "2025-09-22", "open": 19.59, "close": 19.29, "high": 19.89, "low": 19, "volume": 101257600, "ma5": 19.76, "ma10": 20.673, "ma20": 18.896499999999996, "ma60": 12.851999999999997, "ma120": 10.616166666666674, "ma250": null }, { "date": "2025-09-23", "open": 19.1, "close": 18.43, "high": 19.8, "low": 18.1, "volume": 134438800, "ma5": 19.306, "ma10": 20.243000000000002, "ma20": 19.158, "ma60": 13.016999999999996, "ma120": 10.697833333333339, "ma250": null }, { "date": "2025-09-24", "open": 18.21, "close": 18.53, "high": 18.64, "low": 17.97, "volume": 92489400, "ma5": 19.006, "ma10": 20.054000000000002, "ma20": 19.362000000000002, "ma60": 13.183166666666661, "ma120": 10.781250000000005, "ma250": null }, { "date": "2025-09-25", "open": 18.53, "close": 18.6, "high": 19.08, "low": 18.44, "volume": 98890600, "ma5": 18.854000000000003, "ma10": 19.75, "ma20": 19.5745, "ma60": 13.350666666666662, "ma120": 10.864583333333337, "ma250": null }, { "date": "2025-09-26", "open": 18.6, "close": 19.14, "high": 19.94, "low": 18.54, "volume": 168240000, "ma5": 18.798, "ma10": 19.481, "ma20": 19.7845, "ma60": 13.526499999999997, "ma120": 10.959750000000007, "ma250": null }, { "date": "2025-09-29", "open": 19.63, "close": 19.31, "high": 19.63, "low": 18.71, "volume": 120409400, "ma5": 18.802, "ma10": 19.281, "ma20": 19.9265, "ma60": 13.701166666666662, "ma120": 11.053916666666671, "ma250": null }, { "date": "2025-09-30", "open": 19.33, "close": 20.79, "high": 21.19, "low": 19.23, "volume": 174665300, "ma5": 19.274, "ma10": 19.29, "ma20": 20.058500000000002, "ma60": 13.901166666666661, "ma120": 11.160083333333338, "ma250": null }, { "date": "2025-10-09", "open": 21.19, "close": 22.91, "high": 22.91, "low": 20.55, "volume": 169136500, "ma5": 20.15, "ma10": 19.577999999999996, "ma20": 20.260500000000004, "ma60": 14.137833333333328, "ma120": 11.283750000000003, "ma250": null }, { "date": "2025-10-10", "open": 23.15, "close": 24.75, "high": 25.15, "low": 22.53, "volume": 197325700, "ma5": 21.380000000000003, "ma10": 20.116999999999997, "ma20": 20.572499999999998, "ma60": 14.404833333333327, "ma120": 11.42266666666667, "ma250": null }, { "date": "2025-10-13", "open": 23.51, "close": 23.37, "high": 24.52, "low": 22.25, "volume": 163451300, "ma5": 22.226, "ma10": 20.512, "ma20": 20.721000000000004, "ma60": 14.648999999999994, "ma120": 11.549500000000004, "ma250": null }, { "date": "2025-10-14", "open": 23.16, "close": 21.66, "high": 24.9, "low": 21.63, "volume": 175897800, "ma5": 22.696, "ma10": 20.749000000000002, "ma20": 20.711000000000006, "ma60": 14.859833333333325, "ma120": 11.662000000000004, "ma250": null }, { "date": "2025-10-15", "open": 21.56, "close": 23.86, "high": 23.86, "low": 21.23, "volume": 188940500, "ma5": 23.31, "ma10": 21.292, "ma20": 20.767500000000005, "ma60": 15.111666666666661, "ma120": 11.792833333333334, "ma250": null }, { "date": "2025-10-16", "open": 24.02, "close": 23.63, "high": 24.56, "low": 23.13, "volume": 150571400, "ma5": 23.454, "ma10": 21.802, "ma20": 20.928000000000004, "ma60": 15.360499999999996, "ma120": 11.922333333333336, "ma250": null }, { "date": "2025-10-17", "open": 23.68, "close": 23.18, "high": 24.83, "low": 22.69, "volume": 148656800, "ma5": 23.139999999999997, "ma10": 22.26, "ma20": 21.005000000000003, "ma60": 15.601833333333328, "ma120": 12.048000000000002, "ma250": null }, { "date": "2025-10-20", "open": 23.34, "close": 21.75, "high": 23.45, "low": 21.35, "volume": 137239200, "ma5": 22.815999999999995, "ma10": 22.520999999999997, "ma20": 21.001, "ma60": 15.818833333333327, "ma120": 12.16116666666667, "ma250": null }, { "date": "2025-10-21", "open": 21.95, "close": 23.96, "high": 23.96, "low": 21.75, "volume": 191336100, "ma5": 23.276, "ma10": 22.986, "ma20": 21.1335, "ma60": 16.06483333333333, "ma120": 12.292916666666668, "ma250": null }, { "date": "2025-10-22", "open": 23.72, "close": 23.34, "high": 24.02, "low": 23.07, "volume": 139863800, "ma5": 23.172000000000004, "ma10": 23.241000000000003, "ma20": 21.2655, "ma60": 16.301666666666662, "ma120": 12.419583333333337, "ma250": null }, { "date": "2025-10-23", "open": 23.33, "close": 23.19, "high": 24.05, "low": 22.93, "volume": 126995300, "ma5": 23.084, "ma10": 23.269, "ma20": 21.423499999999997, "ma60": 16.538999999999998, "ma120": 12.544083333333335, "ma250": null }, { "date": "2025-10-24", "open": 23.09, "close": 25.55, "high": 25.55, "low": 23.09, "volume": 175333400, "ma5": 23.558, "ma10": 23.349, "ma20": 21.732999999999997, "ma60": 16.81416666666666, "ma120": 12.686500000000002, "ma250": null }, { "date": "2025-10-27", "open": 25.93, "close": 27.2, "high": 27.95, "low": 25.93, "volume": 191035100, "ma5": 24.648, "ma10": 23.732, "ma20": 22.121999999999996, "ma60": 17.11766666666666, "ma120": 12.84291666666667, "ma250": null }, { "date": "2025-10-28", "open": 27.2, "close": 27.03, "high": 27.96, "low": 26.07, "volume": 163623600, "ma5": 25.262, "ma10": 24.269, "ma20": 22.508999999999997, "ma60": 17.41733333333333, "ma120": 12.998750000000003, "ma250": null }, { "date": "2025-10-29", "open": 27.15, "close": 29.77, "high": 29.77, "low": 27.15, "volume": 156218800, "ma5": 26.548000000000002, "ma10": 24.860000000000003, "ma20": 23.076, "ma60": 17.763499999999997, "ma120": 13.177833333333336, "ma250": null }, { "date": "2025-10-30", "open": 29.23, "close": 29.82, "high": 31.41, "low": 29.22, "volume": 189932200, "ma5": 27.874000000000002, "ma10": 25.479, "ma20": 23.640499999999996, "ma60": 18.108499999999996, "ma120": 13.35641666666667, "ma250": null }, { "date": "2025-10-31", "open": 30.23, "close": 29.32, "high": 30.42, "low": 28.53, "volume": 127984300, "ma5": 28.627999999999997, "ma10": 26.093, "ma20": 24.176499999999997, "ma60": 18.445499999999992, "ma120": 13.53041666666667, "ma250": null }, { "date": "2025-11-03", "open": 29.32, "close": 28.57, "high": 29.52, "low": 27.54, "volume": 129209400, "ma5": 28.901999999999997, "ma10": 26.775, "ma20": 24.648, "ma60": 18.766333333333325, "ma120": 13.698416666666668, "ma250": null }, { "date": "2025-11-04", "open": 29.13, "close": 28.4, "high": 29.3, "low": 28.33, "volume": 91395900, "ma5": 29.176, "ma10": 27.219, "ma20": 25.1025, "ma60": 19.08166666666666, "ma120": 13.864250000000002, "ma250": null }, { "date": "2025-11-05", "open": 27.89, "close": 28.45, "high": 28.83, "low": 27.31, "volume": 116602600, "ma5": 28.912, "ma10": 27.73, "ma20": 25.485499999999995, "ma60": 19.39816666666666, "ma120": 14.030833333333335, "ma250": null }, { "date": "2025-11-06", "open": 28.45, "close": 28.16, "high": 30.58, "low": 27.71, "volume": 209897400, "ma5": 28.580000000000002, "ma10": 28.226999999999997, "ma20": 25.747999999999998, "ma60": 19.704833333333333, "ma120": 14.195166666666669, "ma250": null }, { "date": "2025-11-07", "open": 27.49, "close": 28.31, "high": 28.57, "low": 27.49, "volume": 112033300, "ma5": 28.377999999999997, "ma10": 28.502999999999997, "ma20": 25.926, "ma60": 20.014, "ma120": 14.36041666666667, "ma250": null }, { "date": "2025-11-10", "open": 28.13, "close": 27.77, "high": 28.31, "low": 26.83, "volume": 111816300, "ma5": 28.218, "ma10": 28.559999999999995, "ma20": 26.145999999999997, "ma60": 20.303166666666666, "ma120": 14.521333333333335, "ma250": null }, { "date": "2025-11-11", "open": 27.93, "close": 27.89, "high": 28.79, "low": 27.68, "volume": 107221700, "ma5": 28.115999999999996, "ma10": 28.645999999999997, "ma20": 26.4575, "ma60": 20.599, "ma120": 14.683333333333335, "ma250": null }, { "date": "2025-11-12", "open": 27.57, "close": 29.31, "high": 30.3, "low": 26.92, "volume": 120957900, "ma5": 28.288, "ma10": 28.6, "ma20": 26.729999999999997, "ma60": 20.911, "ma120": 14.85725, "ma250": null }, { "date": "2025-11-13", "open": 28.72, "close": 28.21, "high": 29.23, "low": 28.13, "volume": 104405400, "ma5": 28.298000000000002, "ma10": 28.439, "ma20": 26.958999999999996, "ma60": 21.20483333333334, "ma120": 15.021250000000002, "ma250": null }, { "date": "2025-11-14", "open": 27.63, "close": 26.33, "high": 27.81, "low": 25.63, "volume": 144947700, "ma5": 27.901999999999997, "ma10": 28.140000000000004, "ma20": 27.116500000000002, "ma60": 21.47166666666667, "ma120": 15.169583333333334, "ma250": null }, { "date": "2025-11-17", "open": 25.27, "close": 25.83, "high": 26.74, "low": 23.66, "volume": 183262100, "ma5": 27.514, "ma10": 27.866000000000003, "ma20": 27.3205, "ma60": 21.712333333333337, "ma120": 15.314166666666667, "ma250": null }, { "date": "2025-11-18", "open": 25.43, "close": 24.64, "high": 25.52, "low": 24.33, "volume": 78471100, "ma5": 26.863999999999997, "ma10": 27.49, "ma20": 27.354499999999994, "ma60": 21.913500000000003, "ma120": 15.449583333333333, "ma250": null }, { "date": "2025-11-19", "open": 24.14, "close": 24.95, "high": 25.27, "low": 24.14, "volume": 63666800, "ma5": 25.992, "ma10": 27.139999999999997, "ma20": 27.435000000000002, "ma60": 22.117333333333338, "ma120": 15.586833333333335, "ma250": null }, { "date": "2025-11-20", "open": 24.84, "close": 24.72, "high": 25.91, "low": 24.45, "volume": 52160000, "ma5": 25.294, "ma10": 26.795999999999992, "ma20": 27.511499999999995, "ma60": 22.316333333333336, "ma120": 15.722416666666668, "ma250": null }, { "date": "2025-11-21", "open": 24.13, "close": 23.63, "high": 24.46, "low": 23.63, "volume": 63997900, "ma5": 24.753999999999998, "ma10": 26.327999999999996, "ma20": 27.41549999999999, "ma60": 22.48833333333334, "ma120": 15.849250000000001, "ma250": null }, { "date": "2025-11-24", "open": 23.13, "close": 23.38, "high": 23.49, "low": 22.14, "volume": 113513800, "ma5": 24.264, "ma10": 25.889, "ma20": 27.224499999999995, "ma60": 22.65483333333334, "ma120": 15.973500000000001, "ma250": null }, { "date": "2025-11-25", "open": 23.42, "close": 23.69, "high": 24.04, "low": 23.19, "volume": 67707900, "ma5": 24.073999999999998, "ma10": 25.468999999999998, "ma20": 27.057499999999997, "ma60": 22.82100000000001, "ma120": 16.100250000000003, "ma250": null }, { "date": "2025-11-26", "open": 23.69, "close": 23.63, "high": 23.92, "low": 23.37, "volume": 48322000, "ma5": 23.809999999999995, "ma10": 24.901, "ma20": 26.7505, "ma60": 22.994833333333347, "ma120": 16.22691666666667, "ma250": null }, { "date": "2025-11-27", "open": 23.6, "close": 22.43, "high": 24.28, "low": 22.41, "volume": 103285200, "ma5": 23.351999999999997, "ma10": 24.323, "ma20": 26.380999999999993, "ma60": 23.127833333333346, "ma120": 16.34358333333334, "ma250": null }, { "date": "2025-11-28", "open": 22.31, "close": 22.69, "high": 22.78, "low": 21.95, "volume": 77636100, "ma5": 23.163999999999998, "ma10": 23.959, "ma20": 26.049500000000002, "ma60": 23.266833333333345, "ma120": 16.462416666666673, "ma250": null }, { "date": "2025-12-01", "open": 22.62, "close": 21.28, "high": 22.68, "low": 20.93, "volume": 171366100, "ma5": 22.744, "ma10": 23.503999999999998, "ma20": 25.685000000000002, "ma60": 23.372500000000013, "ma120": 16.56941666666667, "ma250": null }, { "date": "2025-12-02", "open": 20.63, "close": 20.51, "high": 20.88, "low": 20.07, "volume": 108863000, "ma5": 22.108, "ma10": 23.091, "ma20": 25.290499999999998, "ma60": 23.439833333333347, "ma120": 16.669000000000004, "ma250": null }, { "date": "2025-12-03", "open": 20.51, "close": 19.5, "high": 20.57, "low": 19.43, "volume": 144319900, "ma5": 21.282000000000004, "ma10": 22.546, "ma20": 24.843, "ma60": 23.462333333333344, "ma120": 16.759833333333336, "ma250": null }, { "date": "2025-12-04", "open": 19.48, "close": 19.26, "high": 19.6, "low": 19.05, "volume": 77420900, "ma5": 20.648000000000003, "ma10": 21.999999999999996, "ma20": 24.397999999999996, "ma60": 23.468833333333347, "ma120": 16.84866666666667, "ma250": null }, { "date": "2025-12-05", "open": 19.24, "close": 19.57, "high": 19.89, "low": 18.99, "volume": 89086400, "ma5": 20.024, "ma10": 21.593999999999998, "ma20": 23.961, "ma60": 23.48650000000001, "ma120": 16.940166666666666, "ma250": null }, { "date": "2025-12-08", "open": 19.5, "close": 19.87, "high": 20.12, "low": 19.5, "volume": 85098400, "ma5": 19.742, "ma10": 21.243, "ma20": 23.566, "ma60": 23.477666666666675, "ma120": 17.03425, "ma250": null }, { "date": "2025-12-09", "open": 19.83, "close": 20.12, "high": 20.25, "low": 19.74, "volume": 80267700, "ma5": 19.664, "ma10": 20.886000000000003, "ma20": 23.177500000000002, "ma60": 23.448666666666675, "ma120": 17.130916666666668, "ma250": null }, { "date": "2025-12-10", "open": 20.1, "close": 19.98, "high": 20.16, "low": 19.61, "volume": 63482700, "ma5": 19.76, "ma10": 20.521, "ma20": 22.711, "ma60": 23.40283333333334, "ma120": 17.225749999999998, "ma250": null }, { "date": "2025-12-11", "open": 19.96, "close": 19.54, "high": 20.29, "low": 19.53, "volume": 58782400, "ma5": 19.816000000000003, "ma10": 20.232, "ma20": 22.277500000000003, "ma60": 23.388166666666674, "ma120": 17.317333333333334, "ma250": null }, { "date": "2025-12-12", "open": 19.63, "close": 19.91, "high": 20.05, "low": 19.34, "volume": 70238300, "ma5": 19.883999999999997, "ma10": 19.954, "ma20": 21.956500000000002, "ma60": 23.35933333333334, "ma120": 17.413166666666662, "ma250": null }, { "date": "2025-12-15", "open": 19.82, "close": 19.51, "high": 20.13, "low": 19.48, "volume": 55152900, "ma5": 19.812, "ma10": 19.776999999999997, "ma20": 21.6405, "ma60": 23.32066666666667, "ma120": 17.50625, "ma250": null }, { "date": "2025-12-16", "open": 19.43, "close": 18.79, "high": 19.46, "low": 18.59, "volume": 74854400, "ma5": 19.546, "ma10": 19.604999999999997, "ma20": 21.348000000000006, "ma60": 23.27866666666667, "ma120": 17.593416666666666, "ma250": null }, { "date": "2025-12-17", "open": 18.75, "close": 18.97, "high": 19.07, "low": 18.61, "volume": 48951500, "ma5": 19.344, "ma10": 19.552, "ma20": 21.049, "ma60": 23.24983333333334, "ma120": 17.68125, "ma250": null }, { "date": "2025-12-18", "open": 18.84, "close": 18.73, "high": 19.01, "low": 18.66, "volume": 42424500, "ma5": 19.182000000000002, "ma10": 19.499, "ma20": 20.7495, "ma60": 23.22816666666667, "ma120": 17.766666666666666, "ma250": null }, { "date": "2025-12-19", "open": 18.76, "close": 19.24, "high": 19.26, "low": 18.76, "volume": 54160900, "ma5": 19.048, "ma10": 19.466, "ma20": 20.53, "ma60": 23.226166666666668, "ma120": 17.85683333333333, "ma250": null }, { "date": "2025-12-22", "open": 19.22, "close": 19.31, "high": 19.47, "low": 19.09, "volume": 46587900, "ma5": 19.008, "ma10": 19.41, "ma20": 20.326500000000003, "ma60": 23.224333333333334, "ma120": 17.94758333333333, "ma250": null }, { "date": "2025-12-23", "open": 19.26, "close": 19.33, "high": 19.46, "low": 19.15, "volume": 38727100, "ma5": 19.116, "ma10": 19.331, "ma20": 20.108500000000003, "ma60": 23.224999999999998, "ma120": 18.038499999999996, "ma250": null }, { "date": "2025-12-24", "open": 19.28, "close": 19.47, "high": 19.6, "low": 19.03, "volume": 45805300, "ma5": 19.216, "ma10": 19.279999999999998, "ma20": 19.900500000000005, "ma60": 23.242333333333328, "ma120": 18.129666666666658, "ma250": null }, { "date": "2025-12-25", "open": 19.48, "close": 19.5, "high": 19.7, "low": 19.35, "volume": 48644100, "ma5": 19.369999999999997, "ma10": 19.276000000000003, "ma20": 19.754, "ma60": 23.258499999999994, "ma120": 18.220833333333324, "ma250": null }, { "date": "2025-12-26", "open": 19.51, "close": 21.49, "high": 21.49, "low": 19.46, "volume": 185882300, "ma5": 19.82, "ma10": 19.434, "ma20": 19.694, "ma60": 23.306666666666665, "ma120": 18.328666666666656, "ma250": null }, { "date": "2025-12-29", "open": 21.63, "close": 20.39, "high": 21.82, "low": 20.15, "volume": 178209200, "ma5": 20.035999999999998, "ma10": 19.522, "ma20": 19.649499999999996, "ma60": 23.327499999999997, "ma120": 18.42699999999999, "ma250": null }, { "date": "2025-12-30", "open": 20.06, "close": 19.81, "high": 20.06, "low": 19.67, "volume": 88654900, "ma5": 20.131999999999998, "ma10": 19.624000000000002, "ma20": 19.614499999999996, "ma60": 23.33583333333333, "ma120": 18.518499999999992, "ma250": null }, { "date": "2025-12-31", "open": 19.71, "close": 19.65, "high": 19.93, "low": 19.39, "volume": 75884400, "ma5": 20.168, "ma10": 19.692, "ma20": 19.622, "ma60": 23.316833333333328, "ma120": 18.60899999999999, "ma250": null }, { "date": "2026-01-05", "open": 19.61, "close": 19.72, "high": 19.83, "low": 19.53, "volume": 76540900, "ma5": 20.212, "ma10": 19.791, "ma20": 19.645, "ma60": 23.263666666666666, "ma120": 18.70074999999999, "ma250": null }, { "date": "2026-01-06", "open": 19.72, "close": 20.42, "high": 20.56, "low": 19.66, "volume": 116501900, "ma5": 19.997999999999998, "ma10": 19.909, "ma20": 19.687499999999996, "ma60": 23.191500000000005, "ma120": 18.798166666666656, "ma250": null }, { "date": "2026-01-07", "open": 20.4, "close": 21.32, "high": 21.83, "low": 20.23, "volume": 142052400, "ma5": 20.183999999999997, "ma10": 20.109999999999996, "ma20": 19.759999999999998, "ma60": 23.157333333333337, "ma120": 18.90316666666666, "ma250": null }, { "date": "2026-01-08", "open": 21.36, "close": 21.13, "high": 21.71, "low": 20.97, "volume": 98882700, "ma5": 20.448, "ma10": 20.29, "ma20": 19.8105, "ma60": 23.14850000000001, "ma120": 19.004166666666663, "ma250": null }, { "date": "2026-01-09", "open": 21.11, "close": 20.95, "high": 21.38, "low": 20.83, "volume": 90163300, "ma5": 20.708000000000002, "ma10": 20.438, "ma20": 19.859, "ma60": 23.10000000000001, "ma120": 19.10583333333333, "ma250": null }, { "date": "2026-01-12", "open": 20.96, "close": 21.32, "high": 21.33, "low": 20.58, "volume": 116545400, "ma5": 21.028000000000002, "ma10": 20.619999999999997, "ma20": 19.948, "ma60": 23.061500000000006, "ma120": 19.211, "ma250": null }, { "date": "2026-01-13", "open": 21.32, "close": 21.03, "high": 22.31, "low": 20.49, "volume": 167672000, "ma5": 21.15, "ma10": 20.573999999999998, "ma20": 20.004, "ma60": 23.02566666666667, "ma120": 19.313749999999995, "ma250": 13.60912 }, { "date": "2026-01-14", "open": 20.93, "close": 20.72, "high": 21.33, "low": 20.55, "volume": 118542300, "ma5": 21.03, "ma10": 20.606999999999996, "ma20": 20.0645, "ma60": 23.008500000000005, "ma120": 19.413666666666664, "ma250": 13.6588 }, { "date": "2026-01-15", "open": 20.61, "close": 20.6, "high": 20.92, "low": 20.41, "volume": 64267100, "ma5": 20.924, "ma10": 20.686, "ma20": 20.155, "ma60": 22.9525, "ma120": 19.508666666666663, "ma250": 13.70856 }, { "date": "2026-01-16", "open": 21.03, "close": 20.89, "high": 21.6, "low": 20.88, "volume": 137499000, "ma5": 20.912, "ma10": 20.810000000000002, "ma20": 20.250999999999998, "ma60": 22.911666666666672, "ma120": 19.606666666666662, "ma250": 13.759159999999998 }, { "date": "2026-01-19", "open": 20.9, "close": 21.53, "high": 21.96, "low": 20.85, "volume": 141393300, "ma5": 20.954, "ma10": 20.991, "ma20": 20.391, "ma60": 22.884000000000004, "ma120": 19.711499999999997, "ma250": 13.81264 }, { "date": "2026-01-20", "open": 21.58, "close": 23.31, "high": 23.63, "low": 21.18, "volume": 263192300, "ma5": 21.410000000000004, "ma10": 21.279999999999998, "ma20": 20.594499999999996, "ma60": 22.84666666666667, "ma120": 19.830416666666665, "ma250": 13.873359999999998 }, { "date": "2026-01-21", "open": 23.23, "close": 22.55, "high": 23.23, "low": 22.13, "volume": 162577500, "ma5": 21.776, "ma10": 21.403, "ma20": 20.7565, "ma60": 22.769166666666667, "ma120": 19.943416666666668, "ma250": 13.931439999999998 }, { "date": "2026-01-22", "open": 22.43, "close": 22.9, "high": 23.12, "low": 22.18, "volume": 137592800, "ma5": 22.236, "ma10": 21.580000000000005, "ma20": 20.934999999999995, "ma60": 22.700333333333337, "ma120": 20.058833333333332, "ma250": 13.99148 }, { "date": "2026-01-23", "open": 22.69, "close": 23.43, "high": 23.62, "low": 22.6, "volume": 148958100, "ma5": 22.744, "ma10": 21.828000000000003, "ma20": 21.133000000000003, "ma60": 22.59466666666667, "ma120": 20.179083333333335, "ma250": 14.05364 }, { "date": "2026-01-26", "open": 23.63, "close": 23.57, "high": 24.48, "low": 23.21, "volume": 156042300, "ma5": 23.151999999999997, "ma10": 22.053000000000004, "ma20": 21.3365, "ma60": 22.490499999999997, "ma120": 20.299500000000005, "ma250": 14.115599999999999 }, { "date": "2026-01-27", "open": 23.29, "close": 22.83, "high": 23.32, "low": 22.36, "volume": 107420800, "ma5": 23.055999999999997, "ma10": 22.233000000000004, "ma20": 21.4035, "ma60": 22.38233333333333, "ma120": 20.413916666666672, "ma250": 14.174839999999998 }, { "date": "2026-01-28", "open": 22.65, "close": 22.55, "high": 22.83, "low": 22.33, "volume": 71501300, "ma5": 23.056, "ma10": 22.416000000000004, "ma20": 21.511499999999995, "ma60": 22.281999999999996, "ma120": 20.52416666666667, "ma250": 14.23268 }, { "date": "2026-01-29", "open": 22.44, "close": 21.68, "high": 22.71, "low": 21.65, "volume": 89239100, "ma5": 22.812, "ma10": 22.524, "ma20": 21.604999999999997, "ma60": 22.169999999999998, "ma120": 20.625833333333336, "ma250": 14.28704 }, { "date": "2026-01-30", "open": 21.63, "close": 20.9, "high": 21.66, "low": 20.33, "volume": 88531700, "ma5": 22.306, "ma10": 22.525000000000002, "ma20": 21.667499999999997, "ma60": 22.04416666666667, "ma120": 20.72116666666667, "ma250": 14.33916 }, { "date": "2026-02-02", "open": 20.68, "close": 20.56, "high": 21.48, "low": 20.49, "volume": 67215800, "ma5": 21.704, "ma10": 22.428, "ma20": 21.7095, "ma60": 21.917499999999997, "ma120": 20.811166666666672, "ma250": 14.389679999999998 }, { "date": "2026-02-03", "open": 20.58, "close": 20.86, "high": 20.92, "low": 20.39, "volume": 56304600, "ma5": 21.31, "ma10": 22.183, "ma20": 21.7315, "ma60": 21.793333333333333, "ma120": 20.903666666666673, "ma250": 14.441600000000001 }, { "date": "2026-02-04", "open": 20.75, "close": 20.85, "high": 20.92, "low": 20.57, "volume": 46131500, "ma5": 20.97, "ma10": 22.013, "ma20": 21.708000000000002, "ma60": 21.677999999999997, "ma120": 20.99058333333334, "ma250": 14.49324 }, { "date": "2026-02-05", "open": 20.85, "close": 19.95, "high": 20.85, "low": 19.88, "volume": 60610600, "ma5": 20.624, "ma10": 21.717999999999996, "ma20": 21.649000000000004, "ma60": 21.545666666666666, "ma120": 21.07233333333334, "ma250": 14.54088 }, { "date": "2026-02-06", "open": 19.63, "close": 20.05, "high": 20.28, "low": 19.63, "volume": 36487500, "ma5": 20.454, "ma10": 21.38, "ma20": 21.604000000000003, "ma60": 21.39133333333333, "ma120": 21.151166666666672, "ma250": 14.58884 }, { "date": "2026-02-09", "open": 20.22, "close": 20.08, "high": 20.36, "low": 20.03, "volume": 37261300, "ma5": 20.357999999999997, "ma10": 21.031, "ma20": 21.542, "ma60": 21.255833333333328, "ma120": 21.230333333333345, "ma250": 14.636959999999998 }, { "date": "2026-02-10", "open": 20.08, "close": 20, "high": 20.15, "low": 19.88, "volume": 26030600, "ma5": 20.186, "ma10": 20.748, "ma20": 21.490500000000004, "ma60": 21.15033333333333, "ma120": 21.311000000000003, "ma250": 14.6846 }, { "date": "2026-02-11", "open": 20, "close": 19.93, "high": 20.17, "low": 19.91, "volume": 28223500, "ma5": 20.002, "ma10": 20.486, "ma20": 21.451, "ma60": 21.052, "ma120": 21.38216666666667, "ma250": 14.73184 }, { "date": "2026-02-12", "open": 20.11, "close": 20.03, "high": 20.35, "low": 19.86, "volume": 41053400, "ma5": 20.018, "ma10": 20.321, "ma20": 21.422500000000003, "ma60": 20.975166666666667, "ma120": 21.444333333333343, "ma250": 14.77944 }, { "date": "2026-02-13", "open": 20.03, "close": 19.79, "high": 20.08, "low": 19.73, "volume": 37511200, "ma5": 19.965999999999998, "ma10": 20.21, "ma20": 21.367500000000003, "ma60": 20.88916666666666, "ma120": 21.503250000000005, "ma250": 14.82636 }, { "date": "2026-02-24", "open": 19.94, "close": 20.29, "high": 20.4, "low": 19.93, "volume": 44121900, "ma5": 20.008, "ma10": 20.183, "ma20": 21.305500000000002, "ma60": 20.815333333333328, "ma120": 21.56583333333334, "ma250": 14.874999999999998 }, { "date": "2026-02-25", "open": 20.31, "close": 20.51, "high": 20.53, "low": 20.27, "volume": 37533000, "ma5": 20.11, "ma10": 20.147999999999996, "ma20": 21.1655, "ma60": 20.763333333333325, "ma120": 21.62583333333334, "ma250": 14.924439999999999 }, { "date": "2026-02-26", "open": 20.62, "close": 20.55, "high": 20.83, "low": 20.31, "volume": 47600400, "ma5": 20.234, "ma10": 20.118, "ma20": 21.0655, "ma60": 20.71616666666666, "ma120": 21.685500000000008, "ma250": 14.974039999999999 }, { "date": "2026-02-27", "open": 20.43, "close": 21.48, "high": 21.56, "low": 20.35, "volume": 92960000, "ma5": 20.524, "ma10": 20.270999999999997, "ma20": 20.994500000000002, "ma60": 20.67933333333333, "ma120": 21.750166666666676, "ma250": 15.026559999999998 }, { "date": "2026-03-02", "open": 21.14, "close": 21.33, "high": 21.73, "low": 20.76, "volume": 80849300, "ma5": 20.832, "ma10": 20.398999999999994, "ma20": 20.889500000000005, "ma60": 20.641, "ma120": 21.81791666666668, "ma250": 15.078999999999999 }, { "date": "2026-03-03", "open": 21.3, "close": 20.59, "high": 21.51, "low": 20.54, "volume": 73689100, "ma5": 20.892000000000003, "ma10": 20.449999999999996, "ma20": 20.7405, "ma60": 20.610333333333326, "ma120": 21.869083333333343, "ma250": 15.128319999999999 }, { "date": "2026-03-04", "open": 20.23, "close": 20.35, "high": 20.9, "low": 20.1, "volume": 52750100, "ma5": 20.860000000000003, "ma10": 20.484999999999996, "ma20": 20.616500000000002, "ma60": 20.571333333333325, "ma120": 21.919083333333344, "ma250": 15.17704 }, { "date": "2026-03-05", "open": 20.73, "close": 21.62, "high": 21.99, "low": 20.7, "volume": 133048300, "ma5": 21.074, "ma10": 20.654000000000003, "ma20": 20.57, "ma60": 20.576999999999988, "ma120": 21.97475000000001, "ma250": 15.230999999999998 }, { "date": "2026-03-06", "open": 21.51, "close": 21.38, "high": 21.71, "low": 21.14, "volume": 66942300, "ma5": 21.054, "ma10": 20.788999999999998, "ma20": 20.555, "ma60": 20.59149999999999, "ma120": 22.01566666666668, "ma250": 15.283839999999998 }, { "date": "2026-03-09", "open": 21.13, "close": 21.44, "high": 21.58, "low": 21.08, "volume": 71697100, "ma5": 21.076, "ma10": 20.954, "ma20": 20.582, "ma60": 20.623833333333323, "ma120": 22.043083333333346, "ma250": 15.337519999999996 }, { "date": "2026-03-10", "open": 21.49, "close": 21.22, "high": 21.71, "low": 21.03, "volume": 71288100, "ma5": 21.201999999999998, "ma10": 21.047, "ma20": 20.615, "ma60": 20.65649999999999, "ma120": 22.062666666666676, "ma250": 15.390039999999997 }, { "date": "2026-03-11", "open": 21.22, "close": 20.88, "high": 21.22, "low": 20.73, "volume": 55812600, "ma5": 21.308, "ma10": 21.084, "ma20": 20.615999999999996, "ma60": 20.678333333333327, "ma120": 22.082416666666674, "ma250": 15.441159999999996 }, { "date": "2026-03-12", "open": 20.83, "close": 21.48, "high": 21.48, "low": 20.63, "volume": 84461900, "ma5": 21.279999999999998, "ma10": 21.177, "ma20": 20.647499999999997, "ma60": 20.70516666666666, "ma120": 22.091416666666678, "ma250": 15.49504 }, { "date": "2026-03-13", "open": 21.49, "close": 20.83, "high": 21.49, "low": 20.81, "volume": 55233900, "ma5": 21.169999999999998, "ma10": 21.112000000000002, "ma20": 20.691499999999998, "ma60": 20.71699999999999, "ma120": 22.08283333333334, "ma250": 15.545759999999998 }, { "date": "2026-03-16", "open": 20.65, "close": 20, "high": 20.68, "low": 19.93, "volume": 56175600, "ma5": 20.881999999999998, "ma10": 20.978999999999996, "ma20": 20.688999999999997, "ma60": 20.717333333333325, "ma120": 22.060083333333342, "ma250": 15.593119999999999 }, { "date": "2026-03-17", "open": 20, "close": 20.08, "high": 20.18, "low": 19.75, "volume": 36052500, "ma5": 20.654, "ma10": 20.927999999999997, "ma20": 20.689, "ma60": 20.72633333333333, "ma120": 22.057250000000007, "ma250": 15.640959999999998 }, { "date": "2026-03-18", "open": 20.03, "close": 20.16, "high": 20.61, "low": 19.95, "volume": 32156000, "ma5": 20.509999999999998, "ma10": 20.908999999999995, "ma20": 20.697, "ma60": 20.7305, "ma120": 22.04491666666667, "ma250": 15.688959999999998 }, { "date": "2026-03-19", "open": 19.93, "close": 19.67, "high": 20.11, "low": 19.63, "volume": 35042500, "ma5": 20.148, "ma10": 20.714, "ma20": 20.684000000000005, "ma60": 20.733166666666666, "ma120": 22.026916666666672, "ma250": 15.735039999999998 }, { "date": "2026-03-20", "open": 19.63, "close": 19.03, "high": 19.9, "low": 19.03, "volume": 46792000, "ma5": 19.788, "ma10": 20.479, "ma20": 20.634000000000004, "ma60": 20.737166666666667, "ma120": 22.007916666666674, "ma250": 15.778199999999998 }, { "date": "2026-03-23", "open": 18.64, "close": 17.88, "high": 18.88, "low": 17.78, "volume": 56998600, "ma5": 19.363999999999997, "ma10": 20.122999999999998, "ma20": 20.5385, "ma60": 20.719, "ma120": 21.98441666666667, "ma250": 15.81648 }, { "date": "2026-03-24", "open": 18.28, "close": 18.41, "high": 18.41, "low": 17.82, "volume": 41782400, "ma5": 19.029999999999998, "ma10": 19.842, "ma20": 20.4445, "ma60": 20.71366666666667, "ma120": 21.97091666666667, "ma250": 15.856399999999999 }, { "date": "2026-03-25", "open": 18.42, "close": 19.06, "high": 19.29, "low": 18.42, "volume": 51807600, "ma5": 18.81, "ma10": 19.66, "ma20": 20.372000000000003, "ma60": 20.71066666666667, "ma120": 21.96841666666667, "ma250": 15.898399999999999 }, { "date": "2026-03-26", "open": 19.07, "close": 18.79, "high": 19.13, "low": 18.71, "volume": 33728000, "ma5": 18.633999999999997, "ma10": 19.391, "ma20": 20.284, "ma60": 20.702, "ma120": 21.96316666666667, "ma250": 15.93932 }, { "date": "2026-03-27", "open": 18.61, "close": 18.85, "high": 18.92, "low": 18.33, "volume": 25147500, "ma5": 18.597999999999995, "ma10": 19.192999999999998, "ma20": 20.152500000000007, "ma60": 20.694, "ma120": 21.9595, "ma250": 15.980599999999999 }, { "date": "2026-03-30", "open": 18.55, "close": 18.48, "high": 18.74, "low": 18.17, "volume": 29099100, "ma5": 18.718, "ma10": 19.040999999999997, "ma20": 20.009999999999998, "ma60": 20.677500000000002, "ma120": 21.95991666666667, "ma250": 16.02052 }, { "date": "2026-03-31", "open": 18.48, "close": 17.88, "high": 18.53, "low": 17.88, "volume": 39087600, "ma5": 18.612, "ma10": 18.820999999999998, "ma20": 19.874500000000005, "ma60": 20.650500000000008, "ma120": 21.9545, "ma250": 16.05744 }, { "date": "2026-04-01", "open": 18.13, "close": 18.03, "high": 18.22, "low": 17.85, "volume": 22486500, "ma5": 18.406, "ma10": 18.607999999999997, "ma20": 19.758500000000005, "ma60": 20.59283333333334, "ma120": 21.94975, "ma250": 16.095080000000003 }, { "date": "2026-04-02", "open": 18.03, "close": 17.39, "high": 18.13, "low": 17.27, "volume": 42466800, "ma5": 18.125999999999998, "ma10": 18.379999999999995, "ma20": 19.547000000000004, "ma60": 20.54283333333334, "ma120": 21.935166666666667, "ma250": 16.13016 }, { "date": "2026-04-03", "open": 17.39, "close": 16.98, "high": 17.42, "low": 16.71, "volume": 35201300, "ma5": 17.752000000000002, "ma10": 18.174999999999997, "ma20": 19.327000000000005, "ma60": 20.495666666666672, "ma120": 21.915750000000003, "ma250": 16.16348 }, { "date": "2026-04-07", "open": 16.93, "close": 16.85, "high": 17.09, "low": 16.79, "volume": 21515800, "ma5": 17.426, "ma10": 18.071999999999996, "ma20": 19.097500000000004, "ma60": 20.449000000000005, "ma120": 21.882916666666667, "ma250": 16.19592 }, { "date": "2026-04-08", "open": 17.13, "close": 17.91, "high": 18.01, "low": 17.13, "volume": 48148000, "ma5": 17.432, "ma10": 18.022, "ma20": 18.932000000000002, "ma60": 20.418833333333335, "ma120": 21.84125, "ma250": 16.23288 }, { "date": "2026-04-09", "open": 17.67, "close": 17.84, "high": 18.06, "low": 17.55, "volume": 28679000, "ma5": 17.394000000000002, "ma10": 17.9, "ma20": 18.78, "ma60": 20.375833333333333, "ma120": 21.783666666666665, "ma250": 16.27024 }, { "date": "2026-04-10", "open": 17.97, "close": 18.2, "high": 18.31, "low": 17.92, "volume": 29345400, "ma5": 17.556, "ma10": 17.841, "ma20": 18.616, "ma60": 20.323833333333333, "ma120": 21.740583333333333, "ma250": 16.308960000000003 }, { "date": "2026-04-13", "open": 18.05, "close": 18.12, "high": 18.25, "low": 17.86, "volume": 22608700, "ma5": 17.784000000000002, "ma10": 17.768, "ma20": 18.4805, "ma60": 20.273666666666667, "ma120": 21.711083333333328, "ma250": 16.34704 }, { "date": "2026-04-14", "open": 18.22, "close": 17.89, "high": 18.42, "low": 17.78, "volume": 38001900, "ma5": 17.992, "ma10": 17.708999999999996, "ma20": 18.375, "ma60": 20.22266666666667, "ma120": 21.661333333333328, "ma250": 16.38408 }, { "date": "2026-04-15", "open": 18.01, "close": 17.69, "high": 18.18, "low": 17.62, "volume": 50901700, "ma5": 17.948, "ma10": 17.689999999999998, "ma20": 18.255499999999998, "ma60": 20.16216666666667, "ma120": 21.611833333333326, "ma250": 16.420759999999998 }, { "date": "2026-04-16", "open": 17.71, "close": 17.57, "high": 17.76, "low": 17.44, "volume": 46500700, "ma5": 17.894, "ma10": 17.644, "ma20": 18.125999999999998, "ma60": 20.104500000000005, "ma120": 21.565083333333327, "ma250": 16.45664 }, { "date": "2026-04-17", "open": 17.57, "close": 17.36, "high": 17.65, "low": 17.26, "volume": 38742100, "ma5": 17.726000000000003, "ma10": 17.641000000000002, "ma20": 18.010499999999997, "ma60": 20.0485, "ma120": 21.528499999999994, "ma250": 16.4952 }, { "date": "2026-04-20", "open": 17.36, "close": 17.66, "high": 17.68, "low": 17.32, "volume": 35067200, "ma5": 17.633999999999997, "ma10": 17.709, "ma20": 17.942, "ma60": 19.9995, "ma120": 21.475999999999996, "ma250": 16.5338 }, { "date": "2026-04-21", "open": 17.71, "close": 17.66, "high": 17.73, "low": 17.33, "volume": 32877600, "ma5": 17.588, "ma10": 17.79, "ma20": 17.931, "ma60": 19.94566666666667, "ma120": 21.42866666666666, "ma250": 16.572239999999997 }, { "date": "2026-04-22", "open": 17.51, "close": 17.58, "high": 17.64, "low": 17.41, "volume": 28048100, "ma5": 17.566, "ma10": 17.756999999999998, "ma20": 17.8895, "ma60": 19.879833333333334, "ma120": 21.38191666666666, "ma250": 16.61028 }, { "date": "2026-04-23", "open": 17.63, "close": 17.51, "high": 17.89, "low": 17.24, "volume": 43275600, "ma5": 17.554, "ma10": 17.724, "ma20": 17.812, "ma60": 19.783166666666666, "ma120": 21.31491666666666, "ma250": 16.648 }, { "date": "2026-04-24", "open": 17.38, "close": 17.17, "high": 17.4, "low": 17.08, "volume": 34296500, "ma5": 17.516, "ma10": 17.621, "ma20": 17.731, "ma60": 19.693500000000004, "ma120": 21.231333333333332, "ma250": 16.68408 }, { "date": "2026-04-27", "open": 17.12, "close": 17.25, "high": 17.31, "low": 16.92, "volume": 23549700, "ma5": 17.434, "ma10": 17.534, "ma20": 17.651000000000003, "ma60": 19.599333333333334, "ma120": 21.14983333333333, "ma250": 16.720440000000004 }, { "date": "2026-04-28", "open": 17.01, "close": 16.63, "high": 17.01, "low": 16.36, "volume": 58168300, "ma5": 17.228, "ma10": 17.407999999999998, "ma20": 17.5585, "ma60": 19.486000000000004, "ma120": 21.04033333333333, "ma250": 16.75432 }, { "date": "2026-04-29", "open": 16.45, "close": 16.81, "high": 17.05, "low": 16.44, "volume": 36806300, "ma5": 17.074, "ma10": 17.32, "ma20": 17.505, "ma60": 19.37333333333334, "ma120": 20.93191666666666, "ma250": 16.789200000000005 }, { "date": "2026-04-30", "open": 16.85, "close": 16.63, "high": 16.85, "low": 16.47, "volume": 36035800, "ma5": 16.898, "ma10": 17.226, "ma20": 17.435, "ma60": 19.270000000000003, "ma120": 20.826166666666666, "ma250": 16.823320000000002 }, { "date": "2026-05-06", "open": 16.76, "close": 17.18, "high": 17.23, "low": 16.71, "volume": 52033900, "ma5": 16.9, "ma10": 17.208, "ma20": 17.424500000000002, "ma60": 19.180500000000006, "ma120": 20.731249999999996, "ma250": 16.859360000000006 }, { "date": "2026-05-07", "open": 17.28, "close": 17.58, "high": 17.61, "low": 17.25, "volume": 49964400, "ma5": 16.966, "ma10": 17.2, "ma20": 17.4545, "ma60": 19.11216666666667, "ma120": 20.641083333333327, "ma250": 16.897080000000006 }, { "date": "2026-05-08", "open": 17.53, "close": 17.51, "high": 17.72, "low": 17.3, "volume": 42363200, "ma5": 17.142, "ma10": 17.184999999999995, "ma20": 17.487499999999997, "ma60": 19.05566666666667, "ma120": 20.549916666666665, "ma250": 16.934560000000005 }, { "date": "2026-05-11", "open": 17.51, "close": 17.71, "high": 17.96, "low": 17.51, "volume": 57296700, "ma5": 17.322000000000003, "ma10": 17.198, "ma20": 17.4775, "ma60": 19.008166666666668, "ma120": 20.46283333333333, "ma250": 16.972400000000004 }, { "date": "2026-05-12", "open": 17.71, "close": 17.52, "high": 17.82, "low": 17.4, "volume": 55208200, "ma5": 17.499999999999996, "ma10": 17.199, "ma20": 17.461499999999997, "ma60": 18.952499999999997, "ma120": 20.372916666666665, "ma250": 17.008640000000007 }, { "date": "2026-05-13", "open": 17.54, "close": 17.85, "high": 18.23, "low": 17.54, "volume": 100704800, "ma5": 17.634000000000004, "ma10": 17.267000000000003, "ma20": 17.443999999999996, "ma60": 18.902499999999996, "ma120": 20.29025, "ma250": 17.04632000000001 }, { "date": "2026-05-14", "open": 17.88, "close": 17.17, "high": 18.02, "low": 17.14, "volume": 80664600, "ma5": 17.552, "ma10": 17.259000000000004, "ma20": 17.396499999999996, "ma60": 18.856166666666663, "ma120": 20.200916666666668, "ma250": 17.08168000000001 }, { "date": "2026-05-15", "open": 17.02, "close": 16.57, "high": 17.02, "low": 16.41, "volume": 70934800, "ma5": 17.363999999999997, "ma10": 17.252999999999997, "ma20": 17.330499999999997, "ma60": 18.798166666666663, "ma120": 20.09475, "ma250": 17.114840000000008 }, { "date": "2026-05-18", "open": 16.41, "close": 16.4, "high": 16.57, "low": 16.24, "volume": 41858400, "ma5": 17.102000000000004, "ma10": 17.212000000000003, "ma20": 17.266, "ma60": 18.736833333333333, "ma120": 19.996333333333336, "ma250": 17.146880000000007 }, { "date": "2026-05-19", "open": 16.43, "close": 18.08, "high": 18.08, "low": 16.19, "volume": 77993600, "ma5": 17.214000000000002, "ma10": 17.357, "ma20": 17.2915, "ma60": 18.704833333333333, "ma120": 19.927583333333335, "ma250": 17.185440000000007 }, { "date": "2026-05-20", "open": 19.31, "close": 18.31, "high": 19.31, "low": 18.25, "volume": 202750000, "ma5": 17.306, "ma10": 17.470000000000006, "ma20": 17.339, "ma60": 18.677833333333336, "ma120": 19.864916666666666, "ma250": 17.225040000000007 }, { "date": "2026-05-21", "open": 18.13, "close": 17.58, "high": 18.51, "low": 17.54, "volume": 111576500, "ma5": 17.387999999999998, "ma10": 17.47, "ma20": 17.334999999999997, "ma60": 18.637, "ma120": 19.806083333333337, "ma250": 17.261360000000003 }, { "date": "2026-05-22", "open": 17.43, "close": 17.23, "high": 17.56, "low": 17, "volume": 67161500, "ma5": 17.52, "ma10": 17.442, "ma20": 17.313499999999998, "ma60": 18.594333333333335, "ma120": 19.741750000000003, "ma250": 17.296440000000004 }, { "date": "2026-05-25", "open": 17.24, "close": 18.17, "high": 18.61, "low": 17.24, "volume": 113287800, "ma5": 17.874000000000002, "ma10": 17.488, "ma20": 17.342999999999996, "ma60": 18.559000000000005, "ma120": 19.687166666666666, "ma250": 17.335360000000005 }, { "date": "2026-05-26", "open": 18.11, "close": 20.02, "high": 20.02, "low": 18, "volume": 159392900, "ma5": 18.262, "ma10": 17.738000000000003, "ma20": 17.4685, "ma60": 18.550833333333337, "ma120": 19.657083333333333, "ma250": 17.381520000000005 }, { "date": "2026-05-27", "open": 20.02, "close": 20.22, "high": 21.23, "low": 19.6, "volume": 271115400, "ma5": 18.644, "ma10": 17.975, "ma20": 17.621000000000002, "ma60": 18.54533333333334, "ma120": 19.63075, "ma250": 17.428560000000004 }, { "date": "2026-05-28", "open": 20.22, "close": 20.81, "high": 21.08, "low": 19.53, "volume": 195138400, "ma5": 19.29, "ma10": 18.339000000000002, "ma20": 17.799000000000003, "ma60": 18.53416666666667, "ma120": 19.606749999999998, "ma250": 17.47800000000001 }, { "date": "2026-05-29", "open": 20.63, "close": 21.91, "high": 21.98, "low": 20.38, "volume": 239255600, "ma5": 20.226, "ma10": 18.872999999999998, "ma20": 18.063, "ma60": 18.543833333333335, "ma120": 19.59241666666667, "ma250": 17.531880000000005 }, { "date": "2026-06-01", "open": 21.71, "close": 20.22, "high": 21.71, "low": 19.68, "volume": 175929200, "ma5": 20.636, "ma10": 19.255000000000003, "ma20": 18.233500000000003, "ma60": 18.53766666666667, "ma120": 19.573999999999998, "ma250": 17.578640000000007 }, { "date": "2026-06-02", "open": 19.74, "close": 19.53, "high": 20.13, "low": 18.93, "volume": 145279200, "ma5": 20.538, "ma10": 19.4, "ma20": 18.378499999999995, "ma60": 18.524, "ma120": 19.547666666666665, "ma250": 17.622640000000008 }, { "date": "2026-06-03", "open": 19.02, "close": 20.49, "high": 20.52, "low": 18.79, "volume": 172403100, "ma5": 20.592, "ma10": 19.618000000000002, "ma20": 18.544, "ma60": 18.50516666666667, "ma120": 19.54108333333333, "ma250": 17.670680000000004 }, { "date": "2026-06-04", "open": 20.03, "close": 19.43, "high": 20.26, "low": 19.42, "volume": 119668900, "ma5": 20.315999999999995, "ma10": 19.803, "ma20": 18.636499999999998, "ma60": 18.47266666666667, "ma120": 19.532083333333325, "ma250": 17.714840000000006 }, { "date": "2026-06-05", "open": 19.24, "close": 19.03, "high": 20.02, "low": 18.94, "volume": 105744400, "ma5": 19.74, "ma10": 19.983, "ma20": 18.7125, "ma60": 18.432499999999997, "ma120": 19.52816666666666, "ma250": 17.757040000000003 }, { "date": "2026-06-08", "open": 18.35, "close": 17.34, "high": 18.9, "low": 17.32, "volume": 107448200, "ma5": 19.163999999999998, "ma10": 19.9, "ma20": 18.694000000000003, "ma60": 18.367833333333333, "ma120": 19.51216666666666, "ma250": 17.792600000000004 }, { "date": "2026-06-09", "open": 17.43, "close": 17.85, "high": 17.93, "low": 16.95, "volume": 79196600, "ma5": 18.828000000000003, "ma10": 19.683, "ma20": 18.710500000000003, "ma60": 18.31733333333333, "ma120": 19.49783333333333, "ma250": 17.830360000000006 }, { "date": "2026-06-10", "open": 17.5, "close": 16.9, "high": 17.63, "low": 16.86, "volume": 72976900, "ma5": 18.110000000000003, "ma10": 19.351, "ma20": 18.663000000000004, "ma60": 18.240999999999996, "ma120": 19.473083333333328, "ma250": 17.86408 }, { "date": "2026-06-11", "open": 16.64, "close": 16.77, "high": 17.03, "low": 16.6, "volume": 46318600, "ma5": 17.578, "ma10": 18.947, "ma20": 18.642999999999997, "ma60": 18.173333333333332, "ma120": 19.44516666666666, "ma250": 17.89724 }, { "date": "2026-06-12", "open": 16.92, "close": 16.83, "high": 17.27, "low": 16.72, "volume": 65261100, "ma5": 17.137999999999998, "ma10": 18.439, "ma20": 18.655999999999995, "ma60": 18.120499999999996, "ma120": 19.418916666666657, "ma250": 17.930840000000003 }, { "date": "2026-06-15", "open": 16.87, "close": 17.17, "high": 17.25, "low": 16.83, "volume": 61555400, "ma5": 17.104, "ma10": 18.134000000000004, "ma20": 18.694499999999998, "ma60": 18.072, "ma120": 19.399166666666662, "ma250": 17.9658 }, { "date": "2026-06-16", "open": 17.17, "close": 17.09, "high": 17.39, "low": 16.79, "volume": 69066100, "ma5": 16.952, "ma10": 17.89, "ma20": 18.645, "ma60": 18.02083333333333, "ma120": 19.375666666666667, "ma250": 18.000440000000005 }, { "date": "2026-06-17", "open": 17.06, "close": 16.83, "high": 17.19, "low": 16.66, "volume": 60021100, "ma5": 16.938, "ma10": 17.524, "ma20": 18.570999999999998, "ma60": 17.973499999999998, "ma120": 19.353333333333335, "ma250": 18.034000000000002 }, { "date": "2026-06-18", "open": 16.76, "close": 16.46, "high": 16.8, "low": 16.31, "volume": 73242800, "ma5": 16.875999999999998, "ma10": 17.227, "ma20": 18.514999999999993, "ma60": 17.930666666666664, "ma120": 19.333916666666667, "ma250": 18.065600000000007 }, { "date": "2026-06-22", "open": 16.22, "close": 16.37, "high": 16.38, "low": 15.74, "volume": 88504300, "ma5": 16.784000000000002, "ma10": 16.961000000000002, "ma20": 18.471999999999998, "ma60": 17.905499999999996, "ma120": 19.312250000000002, "ma250": 18.096680000000003 }, { "date": "2026-06-23", "open": 16.38, "close": 15.92, "high": 16.58, "low": 15.89, "volume": 54585800, "ma5": 16.534, "ma10": 16.819, "ma20": 18.3595, "ma60": 17.863999999999997, "ma120": 19.288833333333336, "ma250": 18.125960000000003 }, { "date": "2026-06-24", "open": 15.83, "close": 15.68, "high": 15.9, "low": 15.42, "volume": 53469200, "ma5": 16.252, "ma10": 16.602, "ma20": 18.1425, "ma60": 17.807666666666666, "ma120": 19.25916666666667, "ma250": 18.154320000000002 }, { "date": "2026-06-25", "open": 15.58, "close": 15.73, "high": 16.04, "low": 15.31, "volume": 45811200, "ma5": 16.032000000000004, "ma10": 16.485, "ma20": 17.918, "ma60": 17.756666666666668, "ma120": 19.229333333333336, "ma250": 18.182920000000003 }, { "date": "2026-06-26", "open": 15.78, "close": 15.04, "high": 15.93, "low": 15.03, "volume": 56851200, "ma5": 15.748000000000001, "ma10": 16.311999999999998, "ma20": 17.629500000000004, "ma60": 17.693166666666666, "ma120": 19.193583333333336, "ma250": 18.209000000000003 }, { "date": "2026-06-29", "open": 14.99, "close": 14.76, "high": 15.18, "low": 14.46, "volume": 52206000, "ma5": 15.425999999999998, "ma10": 16.104999999999997, "ma20": 17.272000000000002, "ma60": 17.63116666666666, "ma120": 19.15433333333334, "ma250": 18.233640000000005 }, { "date": "2026-06-30", "open": 14.67, "close": 15.07, "high": 15.12, "low": 14.44, "volume": 39927300, "ma5": 15.256, "ma10": 15.895, "ma20": 17.014500000000005, "ma60": 17.58433333333333, "ma120": 19.117416666666674, "ma250": 18.25972 }, { "date": "2026-07-01", "open": 15, "close": 15.1, "high": 15.25, "low": 14.95, "volume": 40087900, "ma5": 15.14, "ma10": 15.696000000000002, "ma20": 16.793000000000003, "ma60": 17.535499999999995, "ma120": 19.064166666666672, "ma250": 18.286480000000005 }, { "date": "2026-07-02", "open": 15.11, "close": 14.72, "high": 15.22, "low": 14.7, "volume": 46257400, "ma5": 14.937999999999999, "ma10": 15.485000000000003, "ma20": 16.5045, "ma60": 17.490999999999996, "ma120": 19.01691666666667, "ma250": 18.312000000000005 }, { "date": "2026-07-03", "open": 14.73, "close": 14.95, "high": 15.05, "low": 14.66, "volume": 36036900, "ma5": 14.919999999999998, "ma10": 15.334, "ma20": 16.2805, "ma60": 17.457166666666662, "ma120": 18.97641666666667, "ma250": 18.338480000000004 }, { "date": "2026-07-06", "open": 14.96, "close": 14.78, "high": 15.11, "low": 14.75, "volume": 29558300, "ma5": 14.924000000000001, "ma10": 15.174999999999997, "ma20": 16.068, "ma60": 17.42266666666666, "ma120": 18.935833333333335, "ma250": 18.363880000000005 }, { "date": "2026-07-07", "open": 14.79, "close": 14.05, "high": 14.81, "low": 14.01, "volume": 43651400, "ma5": 14.719999999999999, "ma10": 14.988, "ma20": 15.9035, "ma60": 17.358333333333334, "ma120": 18.888583333333333, "ma250": 18.386160000000004 }, { "date": "2026-07-08", "open": 13.97, "close": 13.75, "high": 14.1, "low": 13.74, "volume": 34066200, "ma5": 14.45, "ma10": 14.795000000000002, "ma20": 15.6985, "ma60": 17.290166666666664, "ma120": 18.833000000000002, "ma250": 18.407480000000003 }, { "date": "2026-07-09", "open": 13.77, "close": 13.86, "high": 13.9, "low": 13.28, "volume": 44867500, "ma5": 14.278, "ma10": 14.607999999999999, "ma20": 15.546499999999998, "ma60": 17.217833333333328, "ma120": 18.770833333333336, "ma250": 18.42924 }, { "date": "2026-07-10", "open": 13.84, "close": 14, "high": 14.25, "low": 13.67, "volume": 39021000, "ma5": 14.088, "ma10": 14.504, "ma20": 15.407999999999998, "ma60": 17.149166666666662, "ma120": 18.71141666666667, "ma250": 18.451559999999997 }, { "date": "2026-07-13", "open": 14.06, "close": 13.46, "high": 14.06, "low": 13.44, "volume": 33022300, "ma5": 13.824000000000002, "ma10": 14.374, "ma20": 15.239499999999998, "ma60": 17.07533333333333, "ma120": 18.649000000000004, "ma250": 18.47128 }, { "date": "2026-07-14", "open": 13.46, "close": 13.59, "high": 13.6, "low": 13.26, "volume": 30277500, "ma5": 13.732, "ma10": 14.225999999999999, "ma20": 15.060499999999996, "ma60": 17.007, "ma120": 18.58458333333334, "ma250": 18.4914 }, { "date": "2026-07-15", "open": 13.6, "close": 14.09, "high": 14.26, "low": 13.5, "volume": 55560300, "ma5": 13.8, "ma10": 14.125, "ma20": 14.910499999999995, "ma60": 16.949, "ma120": 18.526750000000007, "ma250": 18.51356 }, { "date": "2026-07-16", "open": 13.98, "close": 13.91, "high": 14.18, "low": 13.82, "volume": 39583700, "ma5": 13.809999999999999, "ma10": 14.044, "ma20": 14.764500000000002, "ma60": 16.8915, "ma120": 18.470000000000006, "ma250": 18.53484 }, { "date": "2026-07-17", "open": 13.81, "close": 14.91, "high": 15.29, "low": 13.76, "volume": 115840100, "ma5": 13.991999999999999, "ma10": 14.040000000000001, "ma20": 14.687000000000003, "ma60": 16.845666666666666, "ma120": 18.422583333333332, "ma250": 18.559159999999995 }, { "date": "2026-07-20", "open": 14.72, "close": 16.35, "high": 16.37, "low": 14.26, "volume": 154878000, "ma5": 14.569999999999999, "ma10": 14.197, "ma20": 14.686000000000002, "ma60": 16.823833333333333, "ma120": 18.384750000000004, "ma250": 18.589399999999998 }, { "date": "2026-07-21", "open": 16, "close": 15.59, "high": 16.31, "low": 15.06, "volume": 137071700, "ma5": 14.969999999999999, "ma10": 14.350999999999999, "ma20": 14.669500000000003, "ma60": 16.79066666666667, "ma120": 18.33525, "ma250": 18.616919999999997 }, { "date": "2026-07-22", "open": 15.11, "close": 15.65, "high": 15.85, "low": 15.1, "volume": 101269500, "ma5": 15.282000000000002, "ma10": 14.541, "ma20": 14.667999999999997, "ma60": 16.75966666666667, "ma120": 18.271416666666667, "ma250": 18.644599999999997 }, { "date": "2026-07-23", "open": 15.28, "close": 15.34, "high": 15.65, "low": 15.05, "volume": 83366300, "ma5": 15.568000000000001, "ma10": 14.689000000000002, "ma20": 14.648499999999995, "ma60": 16.72916666666667, "ma120": 18.211333333333336, "ma250": 18.671079999999996 }, { "date": "2026-07-24", "open": 15.1, "close": 14.21, "high": 15.11, "low": 14.2, "volume": 78917700, "ma5": 15.428000000000003, "ma10": 14.710000000000003, "ma20": 14.606999999999996, "ma60": 16.678500000000007, "ma120": 18.138916666666667, "ma250": 18.69188 }, { "date": "2026-07-27", "open": 13.9, "close": 14.43, "high": 14.48, "low": 13.9, "volume": 43266000, "ma5": 15.044, "ma10": 14.807000000000002, "ma20": 14.5905, "ma60": 16.641833333333338, "ma120": 18.063916666666664, "ma250": 18.7146 }, { "date": "2026-07-28", "open": 14.28, "close": 14.19, "high": 14.32, "low": 14.11, "volume": 31985000, "ma5": 14.764000000000001, "ma10": 14.867, "ma20": 14.5465, "ma60": 16.59816666666667, "ma120": 17.98575, "ma250": 18.73656 }, { "date": "2026-07-29", "open": 14.19, "close": 14.56, "high": 14.65, "low": 14.01, "volume": 48376800, "ma5": 14.546000000000001, "ma10": 14.914000000000001, "ma20": 14.519499999999999, "ma60": 16.563666666666666, "ma120": 17.916833333333333, "ma250": 18.76 }, { "date": "2026-07-30", "open": 14.58, "close": 14.28, "high": 14.82, "low": 14.21, "volume": 42422500, "ma5": 14.334, "ma10": 14.951000000000002, "ma20": 14.497499999999999, "ma60": 16.515333333333334, "ma120": 17.847916666666666, "ma250": 18.7822 }, { "date": "2026-07-31", "open": 14.21, "close": 14.47, "high": 14.58, "low": 14.2, "volume": 41720000, "ma5": 14.386000000000001, "ma10": 14.907000000000002, "ma20": 14.473500000000001, "ma60": 16.4635, "ma120": 17.787833333333328, "ma250": 18.80328 }, { "date": "2026-08-03", "open": 14.49, "close": 14.82, "high": 14.85, "low": 14.49, "volume": 41633200, "ma5": 14.463999999999999, "ma10": 14.754, "ma20": 14.475500000000002, "ma60": 16.418666666666667, "ma120": 17.737166666666663, "ma250": 18.826040000000003 }, { "date": "2026-08-04", "open": 14.88, "close": 14.91, "high": 15.05, "low": 14.67, "volume": 43778700, "ma5": 14.608, "ma10": 14.686000000000002, "ma20": 14.518500000000003, "ma60": 16.372, "ma120": 17.69008333333333, "ma250": 18.849880000000002 }, { "date": "2026-08-05", "open": 14.89, "close": 14.93, "high": 14.98, "low": 14.76, "volume": 43171400, "ma5": 14.681999999999999, "ma10": 14.614, "ma20": 14.577500000000004, "ma60": 16.328833333333332, "ma120": 17.64066666666666, "ma250": 18.873440000000002 }, { "date": "2026-08-06", "open": 14.89, "close": 14.77, "high": 14.9, "low": 14.56, "volume": 41741900, "ma5": 14.780000000000001, "ma10": 14.557000000000002, "ma20": 14.623000000000001, "ma60": 16.2775, "ma120": 17.589999999999993, "ma250": 18.896560000000004 }, { "date": "2026-08-07", "open": 14.7, "close": 14.87, "high": 14.88, "low": 14.58, "volume": 36007500, "ma5": 14.86, "ma10": 14.623000000000001, "ma20": 14.6665, "ma60": 16.239166666666666, "ma120": 17.547666666666657, "ma250": 18.919840000000004 }, { "date": "2026-08-10", "open": 14.88, "close": 14.8, "high": 14.95, "low": 14.63, "volume": 35207500, "ma5": 14.856, "ma10": 14.66, "ma20": 14.733500000000001, "ma60": 16.209666666666667, "ma120": 17.50391666666666, "ma250": 18.943040000000003 }, { "date": "2026-08-11", "open": 14.76, "close": 14.53, "high": 14.87, "low": 14.52, "volume": 39025700, "ma5": 14.780000000000001, "ma10": 14.693999999999999, "ma20": 14.7805, "ma60": 16.1785, "ma120": 17.457666666666668, "ma250": 18.964680000000005 }, { "date": "2026-08-12", "open": 14.52, "close": 14.5, "high": 14.63, "low": 14.37, "volume": 28651600, "ma5": 14.693999999999999, "ma10": 14.687999999999999, "ma20": 14.800999999999998, "ma60": 16.118833333333335, "ma120": 17.41183333333333, "ma250": 18.986280000000008 }, { "date": "2026-08-13", "open": 14.47, "close": 14.53, "high": 14.8, "low": 14.44, "volume": 46430100, "ma5": 14.646, "ma10": 14.713000000000003, "ma20": 14.831999999999999, "ma60": 16.055833333333332, "ma120": 17.366833333333332, "ma250": 19.007120000000004 }, { "date": "2026-08-14", "open": 14.49, "close": 14.16, "high": 14.49, "low": 14.05, "volume": 43674300, "ma5": 14.504, "ma10": 14.681999999999999, "ma20": 14.794500000000003, "ma60": 15.99883333333333, "ma120": 17.317916666666665, "ma250": 19.025840000000002 }, { "date": "2026-08-17", "open": 14.1, "close": 14.13, "high": 14.14, "low": 13.96, "volume": 29972600, "ma5": 14.37, "ma10": 14.613, "ma20": 14.6835, "ma60": 15.947166666666666, "ma120": 17.27075, "ma250": 19.044520000000002 }, { "date": "2026-08-18", "open": 14.12, "close": 13.97, "high": 14.12, "low": 13.9, "volume": 27886200, "ma5": 14.258000000000001, "ma10": 14.519, "ma20": 14.602500000000003, "ma60": 15.877166666666666, "ma120": 17.21808333333333, "ma250": 19.061360000000004 }, { "date": "2026-08-19", "open": 13.97, "close": 13.63, "high": 14.12, "low": 13.62, "volume": 34971800, "ma5": 14.084, "ma10": 14.389, "ma20": 14.501500000000004, "ma60": 15.770666666666665, "ma120": 17.16075, "ma250": 19.076840000000004 }, { "date": "2026-08-20", "open": 13.65, "close": 13.63, "high": 13.76, "low": 13.58, "volume": 19984200, "ma5": 13.904, "ma10": 14.275, "ma20": 14.416000000000002, "ma60": 15.660833333333333, "ma120": 17.103083333333334, "ma250": 19.08968000000001 }, { "date": "2026-08-21", "open": 13.59, "close": 13.66, "high": 13.66, "low": 13.48, "volume": 15585600, "ma5": 13.804000000000002, "ma10": 14.154, "ma20": 14.388500000000002, "ma60": 15.541666666666664, "ma120": 17.037916666666668, "ma250": 19.103760000000005 }, { "date": "2026-08-24", "open": 13.66, "close": 13.53, "high": 13.75, "low": 13.42, "volume": 20459300, "ma5": 13.684000000000001, "ma10": 14.026999999999997, "ma20": 14.3435, "ma60": 15.401999999999996, "ma120": 16.972916666666666, "ma250": 19.115520000000004 }, { "date": "2026-08-25", "open": 13.53, "close": 13.7, "high": 13.84, "low": 13.47, "volume": 21744400, "ma5": 13.63, "ma10": 13.943999999999999, "ma20": 14.318999999999997, "ma60": 15.293333333333331, "ma120": 16.9155, "ma250": 19.128000000000004 }, { "date": "2026-08-26", "open": 13.65, "close": 13.72, "high": 13.78, "low": 13.57, "volume": 18674100, "ma5": 13.648, "ma10": 13.866, "ma20": 14.276999999999997, "ma60": 15.196499999999999, "ma120": 16.86025, "ma250": 19.141600000000007 }, { "date": "2026-08-27", "open": 13.73, "close": 13.76, "high": 13.77, "low": 13.57, "volume": 21338900, "ma5": 13.674000000000001, "ma10": 13.788999999999998, "ma20": 14.251000000000001, "ma60": 15.08433333333333, "ma120": 16.79475, "ma250": 19.151080000000004 }, { "date": "2026-08-28", "open": 13.76, "close": 13.71, "high": 13.79, "low": 13.67, "volume": 15344000, "ma5": 13.683999999999997, "ma10": 13.744000000000003, "ma20": 14.212999999999997, "ma60": 14.988999999999999, "ma120": 16.730833333333333, "ma250": 19.155640000000005 }, { "date": "2026-08-31", "open": 13.5, "close": 13.31, "high": 13.51, "low": 13.18, "volume": 38572600, "ma5": 13.64, "ma10": 13.662, "ma20": 14.137499999999998, "ma60": 14.893666666666663, "ma120": 16.66308333333333, "ma250": 19.15800000000001 }, { "date": "2026-09-01", "open": 13.35, "close": 13.53, "high": 13.61, "low": 13.31, "volume": 25004000, "ma5": 13.606, "ma10": 13.618, "ma20": 14.068499999999997, "ma60": 14.830166666666662, "ma120": 16.599, "ma250": 19.16100000000001 }, { "date": "2026-09-02", "open": 13.48, "close": 13.34, "high": 13.51, "low": 13.33, "volume": 16530800, "ma5": 13.530000000000001, "ma10": 13.589000000000002, "ma20": 13.988999999999995, "ma60": 14.754999999999995, "ma120": 16.536166666666663, "ma250": 19.161120000000007 }, { "date": "2026-09-03", "open": 13.35, "close": 13.33, "high": 13.65, "low": 13.3, "volume": 18644600, "ma5": 13.443999999999999, "ma10": 13.559000000000003, "ma20": 13.916999999999998, "ma60": 14.695499999999994, "ma120": 16.468249999999998, "ma250": 19.160880000000006 }, { "date": "2026-09-04", "open": 13.34, "close": 13.47, "high": 13.65, "low": 13.34, "volume": 32549700, "ma5": 13.396, "ma10": 13.540000000000001, "ma20": 13.847, "ma60": 14.640499999999998, "ma120": 16.406916666666664, "ma250": 19.15988000000001 }, { "date": "2026-09-07", "open": 13.46, "close": 13.39, "high": 13.52, "low": 13.36, "volume": 17099900, "ma5": 13.412, "ma10": 13.526, "ma20": 13.776499999999999, "ma60": 14.583166666666664, "ma120": 16.35183333333333, "ma250": 19.16064000000001 }, { "date": "2026-09-08", "open": 13.4, "close": 13.5, "high": 13.54, "low": 13.35, "volume": 18356100, "ma5": 13.406, "ma10": 13.506, "ma20": 13.725, "ma60": 14.521999999999995, "ma120": 16.297, "ma250": 19.156840000000006 }, { "date": "2026-09-09", "open": 13.47, "close": 13.66, "high": 13.67, "low": 13.41, "volume": 27583300, "ma5": 13.469999999999999, "ma10": 13.5, "ma20": 13.683000000000002, "ma60": 14.46483333333333, "ma120": 16.242833333333333, "ma250": 19.154080000000008 }, { "date": "2026-09-10", "open": 13.7, "close": 13.75, "high": 13.81, "low": 13.52, "volume": 35554400, "ma5": 13.553999999999998, "ma10": 13.499, "ma20": 13.644000000000002, "ma60": 14.413499999999999, "ma120": 16.1935, "ma250": 19.149320000000007 }, { "date": "2026-09-11", "open": 13.74, "close": 13.88, "high": 14.11, "low": 13.41, "volume": 53361600, "ma5": 13.636, "ma10": 13.516, "ma20": 13.63, "ma60": 14.370499999999998, "ma120": 16.150583333333334, "ma250": 19.13896000000001 }, { "date": "2026-09-14", "open": 13.79, "close": 14.18, "high": 14.59, "low": 13.75, "volume": 66648300, "ma5": 13.794, "ma10": 13.603, "ma20": 13.632500000000002, "ma60": 14.333999999999998, "ma120": 16.11975, "ma250": 19.12308000000001 }, { "date": "2026-09-15", "open": 14.05, "close": 13.62, "high": 14.19, "low": 13.6, "volume": 43673200, "ma5": 13.818000000000001, "ma10": 13.612, "ma20": 13.615, "ma60": 14.295666666666666, "ma120": 16.079833333333333, "ma250": 19.102080000000008 }, { "date": "2026-09-16", "open": 13.5, "close": 13.55, "high": 13.8, "low": 13.4, "volume": 28127900, "ma5": 13.796000000000001, "ma10": 13.633000000000001, "ma20": 13.611, "ma60": 14.260166666666663, "ma120": 16.033916666666666, "ma250": 19.08224000000001 }, { "date": "2026-09-17", "open": 13.56, "close": 13.3, "high": 13.56, "low": 13.29, "volume": 25544300, "ma5": 13.706, "ma10": 13.629999999999999, "ma20": 13.594500000000002, "ma60": 14.219666666666662, "ma120": 15.988166666666668, "ma250": 19.05384000000001 }, { "date": "2026-09-18", "open": 13.33, "close": 13.39, "high": 13.47, "low": 13.31, "volume": 17454300, "ma5": 13.607999999999999, "ma10": 13.621999999999996, "ma20": 13.581, "ma60": 14.192166666666663, "ma120": 15.942666666666668, "ma250": 19.019960000000015 }, { "date": "2026-09-21", "open": 13.38, "close": 13.43, "high": 13.44, "low": 13.33, "volume": 15811300, "ma5": 13.457999999999998, "ma10": 13.626, "ma20": 13.576000000000002, "ma60": 14.169999999999996, "ma120": 15.900583333333334, "ma250": 18.982760000000013 }, { "date": "2026-09-22", "open": 13.43, "close": 13.45, "high": 13.56, "low": 13.37, "volume": 19327900, "ma5": 13.424000000000001, "ma10": 13.620999999999999, "ma20": 13.563500000000001, "ma60": 14.142999999999999, "ma120": 15.863666666666667, "ma250": 18.954880000000013 }, { "date": "2026-09-23", "open": 13.44, "close": 13.32, "high": 13.47, "low": 13.31, "volume": 14550100, "ma5": 13.378000000000004, "ma10": 13.587, "ma20": 13.5435, "ma60": 14.113333333333333, "ma120": 15.824416666666668, "ma250": 18.92160000000001 }, { "date": "2026-09-24", "open": 13.32, "close": 13.08, "high": 13.32, "low": 13.05, "volume": 20909500, "ma5": 13.334, "ma10": 13.520000000000001, "ma20": 13.5095, "ma60": 14.086, "ma120": 15.7885, "ma250": 18.88660000000001 }, { "date": "2026-09-28", "open": 13.06, "close": 12.77, "high": 13.06, "low": 12.71, "volume": 19703300, "ma5": 13.209999999999999, "ma10": 13.409, "ma20": 13.4625, "ma60": 14.049666666666667, "ma120": 15.753416666666668, "ma250": 18.852440000000012 }, { "date": "2026-09-29", "open": 12.77, "close": 12.78, "high": 12.88, "low": 12.74, "volume": 10340900, "ma5": 13.080000000000002, "ma10": 13.269, "ma20": 13.436000000000002, "ma60": 14.016333333333334, "ma120": 15.7195, "ma250": 18.82076000000001 }, { "date": "2026-09-30", "open": 12.81, "close": 13.25, "high": 13.44, "low": 12.75, "volume": 33530500, "ma5": 13.040000000000001, "ma10": 13.232, "ma20": 13.422000000000002, "ma60": 14.002999999999998, "ma120": 15.680666666666669, "ma250": 18.79364000000001 }, { "date": "2026-10-08", "open": 13.15, "close": 12.98, "high": 13.19, "low": 12.95, "volume": 20819300, "ma5": 12.972, "ma10": 13.175, "ma20": 13.404000000000002, "ma60": 13.990166666666665, "ma120": 15.640166666666667, "ma250": 18.76812000000001 }, { "date": "2026-10-09", "open": 12.92, "close": 12.87, "high": 13.02, "low": 12.71, "volume": 20363900, "ma5": 12.930000000000001, "ma10": 13.132, "ma20": 13.381, "ma60": 13.973666666666666, "ma120": 15.59575, "ma250": 18.741920000000007 }, { "date": "2026-10-12", "open": 12.83, "close": 12.85, "high": 12.92, "low": 12.76, "volume": 14529300, "ma5": 12.946000000000002, "ma10": 13.078, "ma20": 13.35, "ma60": 13.954499999999998, "ma120": 15.551833333333333, "ma250": 18.716160000000006 }, { "date": "2026-10-13", "open": 12.76, "close": 12.59, "high": 12.76, "low": 12.48, "volume": 17332800, "ma5": 12.908000000000001, "ma10": 12.994, "ma20": 13.309999999999999, "ma60": 13.94, "ma120": 15.507666666666665, "ma250": 18.692800000000005 }, { "date": "2026-10-14", "open": 12.54, "close": 12.54, "high": 12.65, "low": 12.49, "volume": 13529100, "ma5": 12.766000000000002, "ma10": 12.903, "ma20": 13.262, "ma60": 13.922499999999998, "ma120": 15.464750000000002, "ma250": 18.668840000000007 }, { "date": "2026-10-15", "open": 12.42, "close": 11.92, "high": 12.43, "low": 11.91, "volume": 27245800, "ma5": 12.554, "ma10": 12.763000000000002, "ma20": 13.175, "ma60": 13.886333333333331, "ma120": 15.417666666666669, "ma250": 18.642120000000006 }, { "date": "2026-10-16", "open": 11.96, "close": 11.85, "high": 12.05, "low": 11.81, "volume": 15550800, "ma5": 12.35, "ma10": 12.639999999999999, "ma20": 13.080000000000002, "ma60": 13.851999999999997, "ma120": 15.37175, "ma250": 18.61296000000001 }, { "date": "2026-10-19", "open": 11.81, "close": 11.98, "high": 12.05, "low": 11.72, "volume": 18397700, "ma5": 12.175999999999998, "ma10": 12.561000000000002, "ma20": 12.985, "ma60": 13.803166666666666, "ma120": 15.324416666666668, "ma250": 18.58364000000001 }, { "date": "2026-10-20", "open": 11.96, "close": 11.94, "high": 12.05, "low": 11.83, "volume": 12973100, "ma5": 12.046000000000001, "ma10": 12.477, "ma20": 12.873, "ma60": 13.729666666666667, "ma120": 15.276750000000002, "ma250": 18.548240000000007 }, { "date": "2026-10-21", "open": 11.95, "close": 11.94, "high": 12.05, "low": 11.91, "volume": 12393300, "ma5": 11.925999999999998, "ma10": 12.346, "ma20": 12.788999999999998, "ma60": 13.668833333333335, "ma120": 15.229750000000003, "ma250": 18.504360000000005 }, { "date": "2026-10-22", "open": 11.95, "close": 11.78, "high": 11.96, "low": 11.77, "volume": 13031100, "ma5": 11.898, "ma10": 12.226, "ma20": 12.700499999999998, "ma60": 13.604333333333335, "ma120": 15.182000000000006, "ma250": 18.452480000000005 }, { "date": "2026-10-23", "open": 11.71, "close": 11.93, "high": 11.95, "low": 11.5, "volume": 21306400, "ma5": 11.914, "ma10": 12.132, "ma20": 12.631999999999998, "ma60": 13.547500000000001, "ma120": 15.138333333333339, "ma250": 18.406720000000004 }, { "date": "2026-10-26", "open": 11.93, "close": 11.89, "high": 12.03, "low": 11.83, "volume": 12196900, "ma5": 11.895999999999999, "ma10": 12.036, "ma20": 12.556999999999999, "ma60": 13.508833333333333, "ma120": 15.093666666666673, "ma250": 18.367640000000005 }, { "date": "2026-10-27", "open": 11.89, "close": 11.67, "high": 12.02, "low": 11.67, "volume": 13529800, "ma5": 11.842, "ma10": 11.943999999999999, "ma20": 12.468999999999998, "ma60": 13.462833333333332, "ma120": 15.052333333333339, "ma250": 18.318880000000004 }, { "date": "2026-10-28", "open": 11.7, "close": 11.66, "high": 11.8, "low": 11.63, "volume": 12711600, "ma5": 11.786000000000001, "ma10": 11.856, "ma20": 12.379499999999998, "ma60": 13.420666666666666, "ma120": 15.009416666666674, "ma250": 18.271000000000004 }, { "date": "2026-10-29", "open": 11.65, "close": 11.48, "high": 11.66, "low": 11.44, "volume": 17112500, "ma5": 11.726000000000003, "ma10": 11.812, "ma20": 12.287499999999998, "ma60": 13.369333333333334, "ma120": 14.966500000000005, "ma250": 18.2242 }, { "date": "2026-10-30", "open": 11.41, "close": 11.24, "high": 11.55, "low": 11.22, "volume": 20807400, "ma5": 11.588000000000001, "ma10": 11.751000000000001, "ma20": 12.1955, "ma60": 13.318666666666669, "ma120": 14.917000000000005, "ma250": 18.18216 }, { "date": "2026-11-02", "open": 10.99, "close": 11.25, "high": 11.3, "low": 10.95, "volume": 25220700, "ma5": 11.46, "ma10": 11.677999999999999, "ma20": 12.1195, "ma60": 13.264999999999999, "ma120": 14.864250000000004, "ma250": 18.13132 }, { "date": "2026-11-03", "open": 11.23, "close": 11.44, "high": 11.47, "low": 11.18, "volume": 21413600, "ma5": 11.414, "ma10": 11.628, "ma20": 12.052499999999998, "ma60": 13.208666666666666, "ma120": 14.813666666666672, "ma250": 18.083719999999996 }, { "date": "2026-11-04", "open": 11.44, "close": 11.68, "high": 11.75, "low": 11.4, "volume": 26777100, "ma5": 11.418, "ma10": 11.602, "ma20": 11.974, "ma60": 13.154833333333332, "ma120": 14.763416666666672, "ma250": 18.037679999999998 }, { "date": "2026-11-05", "open": 11.68, "close": 11.75, "high": 11.85, "low": 11.63, "volume": 22162800, "ma5": 11.472, "ma10": 11.599, "ma20": 11.912499999999998, "ma60": 13.101833333333332, "ma120": 14.71533333333334, "ma250": 17.982479999999995 } ], "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 100.35623409669212, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 103.91857506361323, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 108.49872773536897, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 107.53180661577608, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 106.61577608142494, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 108.49872773536897, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 107.02290076335879, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 105.44529262086515, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 104.83460559796438, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 106.31043256997457, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 109.5674300254453, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 118.62595419847328, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 114.7582697201018, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 116.53944020356235, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 119.23664122137406, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 119.94910941475827, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 116.18320610687023, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 114.7582697201018, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 110.33078880407126, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 106.3613231552163, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 104.63104325699746, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 106.15776081424937, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 106.10687022900764, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 101.52671755725191, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 102.03562340966923, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 102.18829516539441, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 101.78117048346056, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 101.42493638676847, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 101.93384223918575, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 100.71246819338423, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 103.25699745547074, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 104.37659033078882, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 104.58015267175573, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 109.31297709923665, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 108.54961832061069, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 104.78371501272265, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 103.56234096692114, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 110.02544529262089, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 108.80407124681935, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 109.10941475826974, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 107.98982188295166, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 106.25954198473282, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 109.31297709923665, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 106.00508905852418, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 101.78117048346056, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 102.18829516539441, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 102.59541984732824, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 100.10178117048348, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 96.84478371501274, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 90.99236641221374, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 93.68956743002545, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 96.99745547073792, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 95.6234096692112, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 95.9287531806616, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 94.04580152671757, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 90.99236641221374, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 91.75572519083971, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 88.49872773536896, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 86.41221374045801, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 85.75063613231553, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 91.14503816793894, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 90.78880407124682, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 92.62086513994912, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 92.21374045801528, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 91.04325699745547, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 90.02544529262087, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 89.41475826972011, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 88.34605597964376, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 89.87277353689568, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 89.87277353689568, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 89.46564885496183, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 89.10941475826974, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 87.37913486005091, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 87.78625954198473, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 84.63104325699746, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 85.54707379134861, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 84.63104325699746, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 87.43002544529263, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 89.46564885496183, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 89.10941475826974, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 90.12722646310434, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 89.16030534351145, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 90.83969465648856, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 87.37913486005091, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 84.32569974554708, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 83.46055979643766, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 92.01017811704834, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 93.18066157760815, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 89.46564885496183, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 87.68447837150129, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 92.46819338422392, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 101.88295165394403, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 102.90076335877862, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 105.90330788804071, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 111.50127226463104, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 102.90076335877862, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 99.38931297709925, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 104.27480916030534, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 98.88040712468194, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 96.84478371501274, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 88.2442748091603, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 90.83969465648856, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 86.00508905852418, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 85.34351145038168, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 85.64885496183206, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 87.37913486005091, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 86.97201017811706, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 85.64885496183206, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 83.76590330788805, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 83.30788804071247, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 81.01781170483461, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 79.79643765903307, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 80.05089058524175, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 76.53944020356234, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 75.1145038167939, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 76.69211195928753, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 76.84478371501272, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 74.91094147582697, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 76.08142493638677, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 75.21628498727736, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 71.50127226463106, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 69.97455470737914, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 70.53435114503816, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 71.2468193384224, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 68.49872773536897, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 69.16030534351145, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 71.70483460559797, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 70.78880407124683, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 75.87786259541986, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 83.20610687022902, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 79.3384223918575, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 79.6437659033079, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 78.06615776081426, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 72.31552162849873, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 73.4351145038168, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 72.21374045801528, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 74.0966921119593, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 72.67175572519085, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 73.63867684478372, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 75.41984732824429, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 75.87786259541986, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 75.97964376590332, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 75.16539440203562, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 75.67430025445293, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 75.31806615776082, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 73.94402035623409, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 73.79134860050891, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 73.94402035623409, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 72.06106870229009, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 71.90839694656489, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 71.0941475826972, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 69.36386768447838, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 69.36386768447838, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 69.51653944020357, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 68.85496183206106, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 69.72010178117048, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 69.82188295165396, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 70.02544529262087, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 69.77099236641222, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 67.73536895674302, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 68.85496183206106, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 67.8880407124682, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 67.83715012722647, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 68.54961832061069, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 68.14249363867685, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 68.70229007633588, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 69.51653944020357, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 69.97455470737914, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 70.63613231552164, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 72.16284987277353, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 69.31297709923663, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 68.95674300254454, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 67.68447837150127, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 68.14249363867685, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 68.34605597964376, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 68.44783715012723, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 67.78625954198473, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 66.56488549618321, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 64.98727735368956, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 65.0381679389313, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 67.43002544529263, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 66.05597964376591, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 65.49618320610688, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 65.39440203562341, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 64.07124681933843, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 63.81679389312978, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 60.6615776081425, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 60.30534351145038, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 60.96692111959289, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 60.76335877862596, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 60.76335877862596, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 59.949109414758276, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 60.712468193384225, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 60.50890585241731, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 59.38931297709924, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 59.33842239185751, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 58.42239185750637, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 57.20101781170484, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 57.25190839694657, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 58.21882951653944, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 59.44020356234097, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 59.79643765903309, "index": 88.84369991835747 } ], "quarters": [ { "period": "2025 Q1", "revenue": 104.4334872555, "net": 8.2895079739, "core": 8.0754847882 }, { "period": "2025 Q2", "revenue": 100.3151221081, "net": 10.8007095147, "core": 10.3587905745 }, { "period": "2025 Q3", "revenue": 116.7924533667, "net": 11.4054119769, "core": 10.4095179454 }, { "period": "2025 Q4", "revenue": 97.0423915075, "net": -2.8218644851, "core": -2.8999370158 }, { "period": "2026 Q1", "revenue": 99.2291027055, "net": 5.6707944792, "core": 5.1221231774, "cost": 77.162922877, "margin": 22.23760895429011 }, { "period": "2026 Q2", "revenue": 81.20294409030002, "net": 4.3427922492, "core": 2.3441446089999998, "cost": 60.350962810700004, "margin": 25.678848856036563 }, { "period": "2026 Q3", "revenue": 119.06985003700001, "net": 0.13482320550000002, "core": -0.17785288829999998, "cost": 98.1975363895, "margin": 17.529470005223068 } ], "facts": { "revenue9m": 299.5018968328, "net9m": 10.1484099339, "core9m": 7.288414898099999, "perpetualInterest9m": 2.89157, "ordinary9m": 7.2568399339, "pretaxQ3": 9.7865774541, "pretaxQ3Previous": 22.2922640323, "net2025": 27.673764980399998, "ordinary2025": 24.592395898200003, "net9m2025": 30.495629465500002, "perpetualInterest9m2025": 2.30537, "perpetualInterest2025": 3.081369082199998, "netTTM": 7.326545448799997, "ordinaryTTM": 3.6589763665999984, "parentEquity": 337.0131647945, "perpetualPrincipal": 136.9506, "perpetualAccruedInterest": 2.896775, "ordinaryEquity": 197.1657897945, "assets": 2154.3120658609, "liabilities": 1513.6878916769, "cash": 88.3059122058, "receivables": 308.03705515990004, "receivablesPrevious": 281.4331287474, "turkeyTax": 4.78, "turkeyTaxParentImpact": 3.73, "turkeyDividend": 18.87, "turkeyHalfNet": -1.390874, "dividendPerShare": 0.37, "dividendPaid": 10.4409404785, "coalPriceHalf": 984.57, "coalPriceHalfPrevious": 982.66, "coalConsumptionHalf": 285.79, "coalConsumptionHalfPrevious": 282.93, "marketCap": 331.5704070875 }, "valuation": { "peParent": 45.25603634135749, "peOrdinary": 90.61835165543923, "pbParent": 0.9838500145526395, "pbOrdinary": 1.681683254651255, "pbExPrincipal": 1.657333581762695, "yield": 3.148936170212766, "leverage": 70.26316733142394, "leverageWithPerpetual": 76.62021291317778 }, "generation": [ { "period": "2025 H1", "volume": 378.48 }, { "period": "2025 Q3", "volume": 223.22000000000003 }, { "period": "2026 H1", "volume": 349.63 }, { "period": "2026 Q3", "volume": 235.92999999999995 } ], "mix": [ { "name": "煤电", "capacity": 1184.8, "volume": 377.81, "capacityPct": 39.77493990788113, "volumePct": 64.52114215451876 }, { "name": "气电", "capacity": 382.51, "volume": 61.41, "capacityPct": 12.841249378936201, "volumePct": 10.487396680101101 }, { "name": "风电", "capacity": 670.06, "volume": 83.86, "capacityPct": 22.494595066403466, "volumePct": 14.321333424414236 }, { "name": "光伏", "capacity": 741.39, "volume": 62.48, "capacityPct": 24.889215646779196, "volumePct": 10.670127740965913 } ], "cash": [ { "period": "2025 前三季度", "ocf": 124.2862814143, "capex": 98.26652109860001, "gap": 26.019760315699997, "coverage": 126.47876410480832 }, { "period": "2026 前三季度", "ocf": 85.1351652006, "capex": 119.5210119873, "gap": -34.3858467867, "coverage": 71.23029146510761 } ], "scenarios": [ { "name": "压力", "profit": [ 12, 16 ], "pe": [ 12, 14 ], "prices": [ 5.102988577486315, 7.937982231645378 ] }, { "name": "基准", "profit": [ 20, 25 ], "pe": [ 14, 16 ], "prices": [ 9.922477789556723, 14.174968270795318 ] }, { "name": "改善", "profit": [ 28, 33 ], "pe": [ 16, 18 ], "prices": [ 15.875964463290757, 21.049827882131048 ] } ], "metrics": { "change": 0.5993150684931559, "fiveDay": 2.3519163763066064, "volumeRatio": 1.2407716669531204, "ytd": -40.20356234096691, "indexYtd": -11.156300081642527, "generationQ3Growth": 5.693934235283549 }, "sources": [ { "file": "stock-qfq.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh600021,day,2025-01-01,2026-11-05,640,qfq", "sha256": "74a1403f4843ad0fac2e60362b19e3034624f9de76691d0cf3218a7439faa500" }, { "file": "csi300.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh000300,day,2025-01-01,2026-11-05,640,qfq", "sha256": "a5525945b72037079baf8311ed5df5001566b3fa202076ac73c56c777df897f6" }, { "file": "2026-q3.pdf", "url": "https://file.finance.sina.com.cn/211.154.219.97:9494/MRGG/CNSESH_STOCK/2026/2026-10/2026-10-31/12683646.PDF", "sha256": "56f19a1b230cb2dad71d9595facc1a3b963057445d0256a9ba004ba673cdc9b0" }, { "file": "2026-half.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-08-29/1225531518.PDF", "sha256": "a5a7c91fadc5a0c6e9385e336236b3fa1061c5e985c3b98404b7f78fd42efb60" }, { "file": "2026-q1.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-04-28/1225201527.PDF", "sha256": "87bb8d967baa0945053ba48237f4ad476c9c667d174373edb0f7fdf40c241670" }, { "file": "2025-annual.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-04-14/1225098781.PDF", "sha256": "16be40cc1c4be0c398a0d8292f5172b1a610b0056727b4612910d76f1d400b5b" }, { "file": "2026-generation.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-15/1225605210.PDF", "sha256": "4d7f204935e5557a8cffc1429ae6616ef8c94812c4800dfc6466e04bad54964c" }, { "file": "2026-options.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-10-09/1225597546.PDF", "sha256": "924275c2d058255d5389270e35ce80ccd2d6b13cbf238d034ad17aab21b41348" }, { "file": "2026-may-meeting.pdf", "url": "https://pdf.dfcfw.com/pdf/H2_AN202605211822648541_1.pdf", "sha256": "9f399a9d07af660ba1457da374757d7125ad23ec2a9c59506ea0987376e71000" }, { "file": "2026-tax-announcement.html", "url": "https://finance.sina.com.cn/roll/2026-10-31/doc-inixaepe1894116.shtml", "sha256": "c6893f56303ff8baa636ff0f8b63230d7cb370ed0ffbdb899cab131601a40740" }, { "file": "2025-q3.pdf", "url": "https://static.cninfo.com.cn/finalpage/2025-10-30/1224766698.PDF", "sha256": "68fd7793a11c37f588166397dded94b9e1fb1e846220d5e8274551ae4db43447" }, { "file": "2025-generation.pdf", "url": "https://static.cninfo.com.cn/finalpage/2025-10-15/1224711373.PDF", "sha256": "5bd31d13509d1c9f517a64ccc950dd3a20fc173a5a0b2c1f6c41ab94ba399f0f" }, { "file": "2025-half-generation.pdf", "url": "https://static.cninfo.com.cn/finalpage/2025-07-14/1224157883.PDF", "sha256": "dcf182c7a48afe41559551f5938064b557d8701a12d975c0a29cc0284292fbc9" }, { "file": "2026-half-generation.pdf", "url": "https://static.cninfo.com.cn/finalpage/2026-07-25/1225440914.PDF", "sha256": "a64deebd766cdaac730740bb326f2cfd7a5b8deb14b71a9fa1f36b00ab618019" }, { "file": "2026-september-meeting.doc", "url": "https://file.finance.sina.com.cn/211.154.219.97:9494/MRGG/CNSESH_STOCK/2026/2026-9/2026-09-21/12612572.DOC", "sha256": "1fc90177effb2af475825e42ab3321079b2263bedd4d42b9d577359d4759789a" }, { "file": "2026-dividend.html", "url": "https://money.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?id=12398879&stockid=600021", "sha256": "7d3bdeffe3774055ea71f3dbbcb0c0bd883c326094512e49047ed805a7f4d9bc" } ], "methods": { "quarter": "第二季=半年−第一季；第三季=前三季−半年", "ttm": "2025全年＋2026前三季度−2025前三季度；普通股利润按各期披露扣除永续债利息", "ordinaryBook": "归母权益−永续债本金−应付永续债利息", "scenarios": "2027普通股净利润假设÷28.21875805亿股×主观PE假设；非公司指引、非收益概率" } }