{"company":"中科电气","symbol":"300035.SZ","sector":"锂电负极材料与磁电装备","slug":"shinzoom","market":"a","marketLabel":"A股","currencyLabel":"元","asOf":"2026-11-12","published":"2026-11-12","informationCutoff":"2026-11-12 23:15 Asia/Shanghai","benchmarkLabel":"沪深300","adjustmentLabel":"拆股调整、不含现金股息","period":"2027年","valuation":{"basisKey":"eps","multipleKey":"pe","basisLabel":"正常化每股收益","basisUnit":"元/股","multipleLabel":"PE","perShare":true,"periodLabel":"2027年","basisStep":0.01,"multipleStep":0.5},"calc":[0.24,0.95,0.59,12,28,21],"scenarios":[{"name":"价差再降","eps":[0.24,0.38],"pe":[12,16],"prices":[2.88,6.08]},{"name":"逐步修复","eps":[0.5,0.68],"pe":[18,23],"prices":[9,15.64]},{"name":"利用率改善","eps":[0.75,0.95],"pe":[24,28],"prices":[18,26.6]}],"heroMetric":{"label":"基准盈利中点 · 隐含PE","value":19.559322033898304,"note":"按2027年正常化每股0.59元的作者假设计算"},"profitLabel":"作者假设的2027年正常化每股收益，以元计","stock":[{"date":"2025-01-02","open":14.93,"close":14.3,"high":15.22,"low":14.1,"volume":34494443,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-03","open":14.27,"close":13.67,"high":14.49,"low":13.64,"volume":23536643,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-06","open":13.54,"close":13.78,"high":14.35,"low":13.53,"volume":19944243,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-07","open":13.73,"close":14.04,"high":14.09,"low":13.6,"volume":14713900,"ma5":null,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-08","open":14.03,"close":13.65,"high":14.03,"low":13.2,"volume":22006400,"ma5":13.888,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-09","open":13.43,"close":13.87,"high":14.28,"low":13.43,"volume":18216992,"ma5":13.802,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-10","open":13.86,"close":13.4,"high":13.99,"low":13.4,"volume":11181734,"ma5":13.748,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-13","open":13.25,"close":13.19,"high":13.4,"low":13,"volume":16010399,"ma5":13.63,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-14","open":13.19,"close":14.29,"high":14.32,"low":13.19,"volume":23000100,"ma5":13.68,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-15","open":14.29,"close":13.9,"high":14.29,"low":13.82,"volume":14888859,"ma5":13.73,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-16","open":14.82,"close":14.42,"high":14.85,"low":14.3,"volume":46560759,"ma5":13.84,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-17","open":14.5,"close":14.79,"high":15.07,"low":14.43,"volume":36401132,"ma5":14.118,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-20","open":15.04,"close":15.66,"high":16.05,"low":15,"volume":42714145,"ma5":14.612,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-21","open":15.78,"close":15.64,"high":15.79,"low":15.09,"volume":37207883,"ma5":14.882,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-22","open":15.51,"close":15.01,"high":15.51,"low":14.83,"volume":31709978,"ma5":15.104,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-23","open":15.16,"close":14.68,"high":15.31,"low":14.67,"volume":29151081,"ma5":15.156,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-24","open":14.6,"close":15.22,"high":15.26,"low":14.56,"volume":26535284,"ma5":15.242,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-01-27","open":15.33,"close":14.77,"high":15.38,"low":14.77,"volume":18292948,"ma5":15.064,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-05","open":14.86,"close":14.98,"high":15.19,"low":14.7,"volume":19353748,"ma5":14.932,"ma20":null,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-06","open":14.94,"close":15.53,"high":15.68,"low":14.88,"volume":28854902,"ma5":15.036,"ma20":14.4395,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-07","open":15.53,"close":15.41,"high":15.68,"low":15.16,"volume":32801655,"ma5":15.182,"ma20":14.495,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-10","open":15.45,"close":15.03,"high":15.45,"low":14.72,"volume":37011500,"ma5":15.144,"ma20":14.563,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-11","open":15.02,"close":14.8,"high":15.03,"low":14.62,"volume":26218729,"ma5":15.15,"ma20":14.614,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-12","open":14.76,"close":15.12,"high":15.13,"low":14.68,"volume":26037500,"ma5":15.178,"ma20":14.668,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-13","open":15.06,"close":14.74,"high":15.24,"low":14.68,"volume":27148300,"ma5":15.02,"ma20":14.7225,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-14","open":14.68,"close":14.76,"high":15.14,"low":14.61,"volume":25446100,"ma5":14.89,"ma20":14.767,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-17","open":14.86,"close":14.56,"high":14.92,"low":14.46,"volume":29406291,"ma5":14.796,"ma20":14.825,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-18","open":14.7,"close":14.92,"high":15.32,"low":14.59,"volume":48270904,"ma5":14.82,"ma20":14.9115,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-19","open":14.85,"close":14.94,"high":14.99,"low":14.53,"volume":33989152,"ma5":14.784,"ma20":14.944,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-20","open":14.83,"close":15.09,"high":15.18,"low":14.6,"volume":40153659,"ma5":14.854,"ma20":15.0035,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-21","open":15,"close":15.27,"high":15.35,"low":14.93,"volume":40575834,"ma5":14.956,"ma20":15.046,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-24","open":15.33,"close":15.07,"high":15.55,"low":14.85,"volume":41647700,"ma5":15.058,"ma20":15.06,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-25","open":14.89,"close":15.03,"high":15.24,"low":14.78,"volume":33306946,"ma5":15.08,"ma20":15.0285,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-26","open":15.04,"close":15.5,"high":15.59,"low":15.04,"volume":46812036,"ma5":15.192,"ma20":15.0215,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-27","open":15.64,"close":16.31,"high":16.69,"low":15.42,"volume":80636589,"ma5":15.436,"ma20":15.0865,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-02-28","open":16.6,"close":16.55,"high":17.75,"low":16.34,"volume":97805392,"ma5":15.692,"ma20":15.18,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-03","open":17.01,"close":19.45,"high":19.8,"low":17,"volume":157027083,"ma5":16.568,"ma20":15.3915,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-04","open":17.7,"close":18.11,"high":18.36,"low":17.31,"volume":122163964,"ma5":17.184,"ma20":15.5585,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-05","open":17.79,"close":17.48,"high":17.88,"low":17.03,"volume":83342298,"ma5":17.58,"ma20":15.6835,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-06","open":17.5,"close":17.53,"high":17.84,"low":17.39,"volume":73192938,"ma5":17.824,"ma20":15.7835,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-07","open":17.31,"close":16.91,"high":17.36,"low":16.67,"volume":64899892,"ma5":17.896,"ma20":15.8585,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-10","open":16.81,"close":17.18,"high":17.3,"low":16.8,"volume":44404699,"ma5":17.442,"ma20":15.966,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-11","open":16.9,"close":17.04,"high":17.17,"low":16.76,"volume":35034505,"ma5":17.228,"ma20":16.078,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-12","open":17.18,"close":17.04,"high":17.28,"low":17,"volume":34231779,"ma5":17.14,"ma20":16.174,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-13","open":17.01,"close":16.68,"high":17.2,"low":16.52,"volume":34552929,"ma5":16.97,"ma20":16.271,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-14","open":16.6,"close":17.05,"high":17.05,"low":16.46,"volume":33794440,"ma5":16.998,"ma20":16.3855,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-17","open":17.18,"close":17.8,"high":17.85,"low":17.05,"volume":73462839,"ma5":17.122,"ma20":16.5475,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-18","open":18.21,"close":18.05,"high":19.5,"low":17.9,"volume":90639738,"ma5":17.324,"ma20":16.704,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-19","open":17.85,"close":17.61,"high":18.26,"low":17.45,"volume":55261385,"ma5":17.438,"ma20":16.8375,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-20","open":17.5,"close":17.14,"high":17.58,"low":17.1,"volume":37257345,"ma5":17.53,"ma20":16.94,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-21","open":17.03,"close":16.6,"high":17.18,"low":16.55,"volume":33592280,"ma5":17.44,"ma20":17.0065,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-24","open":16.85,"close":17.04,"high":17.05,"low":16.37,"volume":39410100,"ma5":17.288,"ma20":17.105,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-25","open":17.05,"close":17.65,"high":17.77,"low":16.82,"volume":59817722,"ma5":17.208,"ma20":17.236,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-26","open":17.48,"close":17.47,"high":17.99,"low":17.32,"volume":39367203,"ma5":17.18,"ma20":17.3345,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-27","open":17.42,"close":16.92,"high":17.63,"low":16.69,"volume":33711400,"ma5":17.136,"ma20":17.365,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-28","open":16.84,"close":16.18,"high":16.92,"low":16.17,"volume":35747606,"ma5":17.052,"ma20":17.3465,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-03-31","open":16,"close":16.21,"high":16.31,"low":15.89,"volume":22275034,"ma5":16.886,"ma20":17.1845,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-01","open":16.21,"close":16.22,"high":16.52,"low":16.19,"volume":20012651,"ma5":16.6,"ma20":17.09,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-02","open":16.2,"close":16.31,"high":16.59,"low":16.13,"volume":16780200,"ma5":16.368,"ma20":17.0315,"ma60":null,"ma120":null,"ma250":null},{"date":"2025-04-03","open":16,"close":15.94,"high":16.41,"low":15.76,"volume":20663300,"ma5":16.172,"ma20":16.952,"ma60":15.725,"ma120":null,"ma250":null},{"date":"2025-04-07","open":14.58,"close":12.98,"high":14.88,"low":12.75,"volume":48121540,"ma5":15.532,"ma20":16.7555,"ma60":15.703,"ma120":null,"ma250":null},{"date":"2025-04-08","open":13.33,"close":13.48,"high":14,"low":13.1,"volume":39068037,"ma5":14.986,"ma20":16.5705,"ma60":15.6998,"ma120":null,"ma250":null},{"date":"2025-04-09","open":13.2,"close":13.98,"high":14.05,"low":12.33,"volume":39178940,"ma5":14.538,"ma20":16.4175,"ma60":15.7032,"ma120":null,"ma250":null},{"date":"2025-04-10","open":14.31,"close":14.26,"high":14.8,"low":14.24,"volume":33620933,"ma5":14.128,"ma20":16.2785,"ma60":15.7068,"ma120":null,"ma250":null},{"date":"2025-04-11","open":14.01,"close":14.51,"high":14.73,"low":14.01,"volume":29562008,"ma5":13.842,"ma20":16.17,"ma60":15.7212,"ma120":null,"ma250":null},{"date":"2025-04-14","open":14.8,"close":14.53,"high":14.9,"low":14.46,"volume":22157334,"ma5":14.152,"ma20":16.044,"ma60":15.7322,"ma120":null,"ma250":null},{"date":"2025-04-15","open":14.57,"close":14.73,"high":15.16,"low":14.54,"volume":31346708,"ma5":14.402,"ma20":15.8905,"ma60":15.7543,"ma120":null,"ma250":null},{"date":"2025-04-16","open":14.6,"close":14.41,"high":14.92,"low":14.16,"volume":23870540,"ma5":14.488,"ma20":15.7085,"ma60":15.7747,"ma120":null,"ma250":null},{"date":"2025-04-17","open":14.27,"close":14.36,"high":14.55,"low":14.22,"volume":15642700,"ma5":14.508,"ma20":15.546,"ma60":15.7758,"ma120":null,"ma250":null},{"date":"2025-04-18","open":14.3,"close":14.81,"high":14.97,"low":14.3,"volume":30322450,"ma5":14.568,"ma20":15.4295,"ma60":15.791,"ma120":null,"ma250":null},{"date":"2025-04-21","open":14.79,"close":15,"high":15.04,"low":14.54,"volume":25430435,"ma5":14.662,"ma20":15.3495,"ma60":15.8007,"ma120":null,"ma250":null},{"date":"2025-04-22","open":14.99,"close":15.12,"high":15.3,"low":14.81,"volume":30773630,"ma5":14.74,"ma20":15.2535,"ma60":15.8062,"ma120":null,"ma250":null},{"date":"2025-04-23","open":15.22,"close":15.56,"high":15.67,"low":15.18,"volume":31019020,"ma5":14.97,"ma20":15.149,"ma60":15.8045,"ma120":null,"ma250":null},{"date":"2025-04-24","open":15.83,"close":15.21,"high":15.84,"low":15.15,"volume":42553300,"ma5":15.14,"ma20":15.036,"ma60":15.7973,"ma120":null,"ma250":null},{"date":"2025-04-25","open":15.36,"close":15.25,"high":15.49,"low":15.1,"volume":25363042,"ma5":15.228,"ma20":14.9525,"ma60":15.8013,"ma120":null,"ma250":null},{"date":"2025-04-28","open":15.25,"close":15.04,"high":15.25,"low":14.98,"volume":17207800,"ma5":15.236,"ma20":14.8955,"ma60":15.8073,"ma120":null,"ma250":null},{"date":"2025-04-29","open":14.98,"close":15.11,"high":15.28,"low":14.95,"volume":17667152,"ma5":15.234,"ma20":14.8405,"ma60":15.8055,"ma120":null,"ma250":null},{"date":"2025-04-30","open":15.11,"close":15.15,"high":15.31,"low":15.1,"volume":20475101,"ma5":15.152,"ma20":14.787,"ma60":15.8118,"ma120":null,"ma250":null},{"date":"2025-05-06","open":15.27,"close":15.55,"high":15.55,"low":15.27,"volume":27834645,"ma5":15.22,"ma20":14.749,"ma60":15.8213,"ma120":null,"ma250":null},{"date":"2025-05-07","open":15.7,"close":15.77,"high":16.11,"low":15.58,"volume":36985089,"ma5":15.324,"ma20":14.7405,"ma60":15.8253,"ma120":null,"ma250":null},{"date":"2025-05-08","open":15.75,"close":15.83,"high":16,"low":15.65,"volume":24905990,"ma5":15.482,"ma20":14.883,"ma60":15.8323,"ma120":null,"ma250":null},{"date":"2025-05-09","open":15.83,"close":15.64,"high":15.83,"low":15.32,"volume":23580503,"ma5":15.588,"ma20":14.991,"ma60":15.8425,"ma120":null,"ma250":null},{"date":"2025-05-12","open":15.88,"close":16.28,"high":16.28,"low":15.86,"volume":35700234,"ma5":15.814,"ma20":15.106,"ma60":15.8672,"ma120":null,"ma250":null},{"date":"2025-05-13","open":16.09,"close":15.48,"high":16.1,"low":15.39,"volume":49978096,"ma5":15.8,"ma20":15.167,"ma60":15.8732,"ma120":null,"ma250":null},{"date":"2025-05-14","open":15.39,"close":15.49,"high":15.6,"low":15.31,"volume":20069664,"ma5":15.744,"ma20":15.216,"ma60":15.8857,"ma120":null,"ma250":null},{"date":"2025-05-15","open":15.45,"close":15.05,"high":15.45,"low":15.04,"volume":18735444,"ma5":15.588,"ma20":15.242,"ma60":15.8905,"ma120":null,"ma250":null},{"date":"2025-05-16","open":15.03,"close":15.01,"high":15.16,"low":14.98,"volume":12537000,"ma5":15.462,"ma20":15.256,"ma60":15.898,"ma120":null,"ma250":null},{"date":"2025-05-19","open":15.04,"close":14.9,"high":15.07,"low":14.61,"volume":17785714,"ma5":15.186,"ma20":15.2805,"ma60":15.8977,"ma120":null,"ma250":null},{"date":"2025-05-20","open":14.86,"close":14.95,"high":15.07,"low":14.79,"volume":14813572,"ma5":15.08,"ma20":15.31,"ma60":15.8978,"ma120":null,"ma250":null},{"date":"2025-05-21","open":14.9,"close":15.44,"high":15.51,"low":14.81,"volume":38340096,"ma5":15.07,"ma20":15.3415,"ma60":15.9037,"ma120":null,"ma250":null},{"date":"2025-05-22","open":15.29,"close":14.81,"high":15.29,"low":14.8,"volume":26184106,"ma5":15.022,"ma20":15.332,"ma60":15.896,"ma120":null,"ma250":null},{"date":"2025-05-23","open":14.79,"close":14.42,"high":14.79,"low":14.42,"volume":18021254,"ma5":14.904,"ma20":15.297,"ma60":15.8852,"ma120":null,"ma250":null},{"date":"2025-05-26","open":14.35,"close":14.51,"high":14.56,"low":14.33,"volume":10553656,"ma5":14.826,"ma20":15.2445,"ma60":15.8765,"ma120":null,"ma250":null},{"date":"2025-05-27","open":14.3,"close":14.31,"high":14.54,"low":14.14,"volume":13406526,"ma5":14.698,"ma20":15.1995,"ma60":15.8567,"ma120":null,"ma250":null},{"date":"2025-05-28","open":14.3,"close":14.11,"high":14.34,"low":14.07,"volume":12838213,"ma5":14.432,"ma20":15.1425,"ma60":15.82,"ma120":null,"ma250":null},{"date":"2025-05-29","open":14.1,"close":14.27,"high":14.33,"low":14.09,"volume":12011061,"ma5":14.324,"ma20":15.104,"ma60":15.782,"ma120":null,"ma250":null},{"date":"2025-05-30","open":14.23,"close":13.94,"high":14.24,"low":13.87,"volume":14238833,"ma5":14.228,"ma20":15.0455,"ma60":15.6902,"ma120":null,"ma250":null},{"date":"2025-06-03","open":13.93,"close":14.27,"high":14.32,"low":13.88,"volume":16294149,"ma5":14.18,"ma20":15.0015,"ma60":15.6262,"ma120":null,"ma250":null},{"date":"2025-06-04","open":14.3,"close":14.49,"high":14.61,"low":14.27,"volume":13176802,"ma5":14.216,"ma20":14.9485,"ma60":15.5763,"ma120":null,"ma250":null},{"date":"2025-06-05","open":14.69,"close":14.56,"high":14.75,"low":14.45,"volume":15175217,"ma5":14.306,"ma20":14.888,"ma60":15.5268,"ma120":null,"ma250":null},{"date":"2025-06-06","open":14.49,"close":14.57,"high":14.71,"low":14.46,"volume":13031706,"ma5":14.366,"ma20":14.825,"ma60":15.4878,"ma120":null,"ma250":null},{"date":"2025-06-09","open":14.59,"close":14.73,"high":14.8,"low":14.53,"volume":15079204,"ma5":14.524,"ma20":14.7795,"ma60":15.447,"ma120":null,"ma250":null},{"date":"2025-06-10","open":14.76,"close":14.62,"high":14.93,"low":14.45,"volume":20332701,"ma5":14.594,"ma20":14.6965,"ma60":15.4067,"ma120":null,"ma250":null},{"date":"2025-06-11","open":14.55,"close":14.62,"high":14.88,"low":14.51,"volume":19027822,"ma5":14.62,"ma20":14.6535,"ma60":15.3663,"ma120":null,"ma250":null},{"date":"2025-06-12","open":14.55,"close":14.64,"high":14.74,"low":14.4,"volume":12155139,"ma5":14.636,"ma20":14.611,"ma60":15.3323,"ma120":null,"ma250":null},{"date":"2025-06-13","open":14.52,"close":14.9,"high":15.1,"low":14.43,"volume":42423837,"ma5":14.702,"ma20":14.6035,"ma60":15.2965,"ma120":null,"ma250":null},{"date":"2025-06-16","open":14.79,"close":15.04,"high":15.12,"low":14.79,"volume":21428491,"ma5":14.764,"ma20":14.605,"ma60":15.2505,"ma120":null,"ma250":null},{"date":"2025-06-17","open":15.04,"close":15.45,"high":15.53,"low":14.93,"volume":33075836,"ma5":14.93,"ma20":14.6325,"ma60":15.2072,"ma120":null,"ma250":null},{"date":"2025-06-18","open":15.44,"close":15.36,"high":15.46,"low":14.97,"volume":26196828,"ma5":15.078,"ma20":14.653,"ma60":15.1697,"ma120":null,"ma250":null},{"date":"2025-06-19","open":15.2,"close":15.19,"high":15.77,"low":15.12,"volume":31517733,"ma5":15.188,"ma20":14.6405,"ma60":15.1372,"ma120":null,"ma250":null},{"date":"2025-06-20","open":15.19,"close":15.03,"high":15.57,"low":15.02,"volume":23596300,"ma5":15.214,"ma20":14.6515,"ma60":15.111,"ma120":null,"ma250":null},{"date":"2025-06-23","open":14.91,"close":15.4,"high":15.54,"low":14.83,"volume":24892061,"ma5":15.286,"ma20":14.7005,"ma60":15.0837,"ma120":null,"ma250":null},{"date":"2025-06-24","open":15.45,"close":16.86,"high":17.01,"low":15.33,"volume":83144545,"ma5":15.568,"ma20":14.818,"ma60":15.0705,"ma120":null,"ma250":null},{"date":"2025-06-25","open":16.87,"close":16.73,"high":16.92,"low":16.58,"volume":61094558,"ma5":15.842,"ma20":14.939,"ma60":15.0582,"ma120":null,"ma250":null},{"date":"2025-06-26","open":16.7,"close":16.59,"high":17.14,"low":16.55,"volume":48682823,"ma5":16.122,"ma20":15.063,"ma60":15.0527,"ma120":null,"ma250":null},{"date":"2025-06-27","open":16.57,"close":16.61,"high":17.19,"low":16.56,"volume":38875300,"ma5":16.438,"ma20":15.18,"ma60":15.0598,"ma120":null,"ma250":null},{"date":"2025-06-30","open":16.58,"close":16.88,"high":17.02,"low":16.38,"volume":43454733,"ma5":16.734,"ma20":15.327,"ma60":15.071,"ma120":null,"ma250":null},{"date":"2025-07-01","open":16.77,"close":16.89,"high":16.93,"low":16.46,"volume":32666200,"ma5":16.74,"ma20":15.458,"ma60":15.0822,"ma120":null,"ma250":null},{"date":"2025-07-02","open":16.77,"close":16.84,"high":17.1,"low":16.65,"volume":31021909,"ma5":16.762,"ma20":15.5755,"ma60":15.091,"ma120":null,"ma250":null},{"date":"2025-07-03","open":16.77,"close":17.35,"high":17.45,"low":16.46,"volume":61915391,"ma5":16.914,"ma20":15.715,"ma60":15.1145,"ma120":15.4197,"ma250":null},{"date":"2025-07-04","open":17.22,"close":16.5,"high":17.24,"low":16.48,"volume":52367848,"ma5":16.892,"ma20":15.8115,"ma60":15.1732,"ma120":15.4381,"ma250":null},{"date":"2025-07-07","open":16.22,"close":16.45,"high":16.64,"low":16.19,"volume":25382200,"ma5":16.806,"ma20":15.8975,"ma60":15.2227,"ma120":15.4612,"ma250":null},{"date":"2025-07-08","open":16.42,"close":16.65,"high":16.73,"low":16.38,"volume":24416942,"ma5":16.758,"ma20":15.999,"ma60":15.2672,"ma120":15.4852,"ma250":null},{"date":"2025-07-09","open":16.6,"close":16.48,"high":16.78,"low":16.44,"volume":23540400,"ma5":16.686,"ma20":16.092,"ma60":15.3042,"ma120":15.5055,"ma250":null},{"date":"2025-07-10","open":16.44,"close":16.45,"high":16.6,"low":16.28,"volume":17791440,"ma5":16.506,"ma20":16.1825,"ma60":15.3365,"ma120":15.5288,"ma250":null},{"date":"2025-07-11","open":16.41,"close":16.56,"high":16.72,"low":16.31,"volume":22963307,"ma5":16.518,"ma20":16.2655,"ma60":15.3703,"ma120":15.5512,"ma250":null},{"date":"2025-07-14","open":16.63,"close":16.57,"high":16.8,"low":16.54,"volume":19489996,"ma5":16.542,"ma20":16.342,"ma60":15.401,"ma120":15.5777,"ma250":null},{"date":"2025-07-15","open":16.9,"close":16.36,"high":17.1,"low":16.3,"volume":39987437,"ma5":16.484,"ma20":16.3875,"ma60":15.4335,"ma120":15.6041,"ma250":null},{"date":"2025-07-16","open":16.61,"close":17.07,"high":17.3,"low":16.6,"volume":55528343,"ma5":16.602,"ma20":16.473,"ma60":15.4787,"ma120":15.6272,"ma250":null},{"date":"2025-07-17","open":17.05,"close":17.01,"high":17.08,"low":16.78,"volume":32761400,"ma5":16.714,"ma20":16.564,"ma60":15.5153,"ma120":15.6532,"ma250":null},{"date":"2025-07-18","open":17.1,"close":16.98,"high":17.35,"low":16.86,"volume":36673100,"ma5":16.798,"ma20":16.6615,"ma60":15.5483,"ma120":15.6745,"ma250":null},{"date":"2025-07-21","open":16.91,"close":16.84,"high":16.99,"low":16.72,"volume":34356902,"ma5":16.852,"ma20":16.7335,"ma60":15.577,"ma120":15.6916,"ma250":null},{"date":"2025-07-22","open":16.81,"close":17.04,"high":17.26,"low":16.67,"volume":46454670,"ma5":16.988,"ma20":16.7425,"ma60":15.6017,"ma120":15.7031,"ma250":null},{"date":"2025-07-23","open":16.97,"close":16.73,"high":16.97,"low":16.54,"volume":36311631,"ma5":16.92,"ma20":16.7425,"ma60":15.627,"ma120":15.7122,"ma250":null},{"date":"2025-07-24","open":16.65,"close":17.12,"high":17.41,"low":16.6,"volume":44985680,"ma5":16.942,"ma20":16.769,"ma60":15.6582,"ma120":15.7297,"ma250":null},{"date":"2025-07-25","open":17.18,"close":17.04,"high":17.24,"low":16.97,"volume":24962420,"ma5":16.954,"ma20":16.7905,"ma60":15.6915,"ma120":15.7494,"ma250":null},{"date":"2025-07-28","open":17.11,"close":17.28,"high":17.39,"low":16.97,"volume":37446806,"ma5":17.042,"ma20":16.8105,"ma60":15.7277,"ma120":15.7666,"ma250":null},{"date":"2025-07-29","open":17.15,"close":17.14,"high":17.4,"low":16.95,"volume":32628833,"ma5":17.062,"ma20":16.823,"ma60":15.7608,"ma120":15.7863,"ma250":null},{"date":"2025-07-30","open":17.05,"close":16.52,"high":17.09,"low":16.39,"volume":39311325,"ma5":17.02,"ma20":16.807,"ma60":15.777,"ma120":15.7992,"ma250":null},{"date":"2025-07-31","open":16.55,"close":16.3,"high":16.77,"low":16.19,"volume":29097984,"ma5":16.856,"ma20":16.7545,"ma60":15.7858,"ma120":15.8056,"ma250":null},{"date":"2025-08-01","open":16.29,"close":16.12,"high":16.35,"low":16.1,"volume":19065000,"ma5":16.672,"ma20":16.7355,"ma60":15.7907,"ma120":15.8115,"ma250":null},{"date":"2025-08-04","open":16.08,"close":16.42,"high":16.43,"low":15.95,"volume":19577095,"ma5":16.5,"ma20":16.734,"ma60":15.8037,"ma120":15.8231,"ma250":null},{"date":"2025-08-05","open":16.45,"close":16.87,"high":17.18,"low":16.4,"volume":37110030,"ma5":16.446,"ma20":16.745,"ma60":15.8135,"ma120":15.8403,"ma250":null},{"date":"2025-08-06","open":16.84,"close":16.93,"high":16.95,"low":16.7,"volume":23265533,"ma5":16.528,"ma20":16.7675,"ma60":15.8377,"ma120":15.8554,"ma250":null},{"date":"2025-08-07","open":16.91,"close":16.7,"high":16.98,"low":16.63,"volume":21755896,"ma5":16.608,"ma20":16.78,"ma60":15.8578,"ma120":15.8717,"ma250":null},{"date":"2025-08-08","open":16.7,"close":16.55,"high":16.79,"low":16.49,"volume":17138196,"ma5":16.694,"ma20":16.7795,"ma60":15.8828,"ma120":15.8867,"ma250":null},{"date":"2025-08-11","open":16.73,"close":17.59,"high":17.73,"low":16.73,"volume":73898211,"ma5":16.928,"ma20":16.8305,"ma60":15.9258,"ma120":15.9119,"ma250":null},{"date":"2025-08-12","open":17.55,"close":17.56,"high":17.73,"low":17.3,"volume":36681934,"ma5":17.066,"ma20":16.8905,"ma60":15.9702,"ma120":15.9339,"ma250":null},{"date":"2025-08-13","open":17.58,"close":17.92,"high":18.07,"low":17.46,"volume":57130158,"ma5":17.264,"ma20":16.933,"ma60":16.0197,"ma120":15.9587,"ma250":null},{"date":"2025-08-14","open":17.78,"close":17.57,"high":18.04,"low":17.44,"volume":44255160,"ma5":17.438,"ma20":16.961,"ma60":16.0552,"ma120":15.9794,"ma250":null},{"date":"2025-08-15","open":17.57,"close":18.14,"high":18.31,"low":17.51,"volume":57402037,"ma5":17.756,"ma20":17.019,"ma60":16.1107,"ma120":16.0033,"ma250":null},{"date":"2025-08-18","open":18.23,"close":18.41,"high":18.69,"low":17.91,"volume":60052907,"ma5":17.92,"ma20":17.0975,"ma60":16.1772,"ma120":16.0312,"ma250":null},{"date":"2025-08-19","open":18.32,"close":18.27,"high":18.46,"low":18.05,"volume":39994310,"ma5":18.062,"ma20":17.159,"ma60":16.2398,"ma120":16.0582,"ma250":null},{"date":"2025-08-20","open":18.21,"close":18.64,"high":18.64,"low":18.06,"volume":44962220,"ma5":18.206,"ma20":17.2545,"ma60":16.312,"ma120":16.0843,"ma250":null},{"date":"2025-08-21","open":18.64,"close":18.16,"high":18.7,"low":18.02,"volume":40525293,"ma5":18.324,"ma20":17.3065,"ma60":16.3795,"ma120":16.0997,"ma250":null},{"date":"2025-08-22","open":18.11,"close":18.28,"high":18.44,"low":18.08,"volume":31070997,"ma5":18.352,"ma20":17.3685,"ma60":16.4463,"ma120":16.1142,"ma250":null},{"date":"2025-08-25","open":18.36,"close":18.37,"high":18.77,"low":18.1,"volume":43448504,"ma5":18.344,"ma20":17.423,"ma60":16.5202,"ma120":16.1052,"ma250":null},{"date":"2025-08-26","open":18.33,"close":18.33,"high":18.57,"low":18.16,"volume":34893517,"ma5":18.356,"ma20":17.4825,"ma60":16.5878,"ma120":16.107,"ma250":null},{"date":"2025-08-27","open":18.26,"close":18.18,"high":19.02,"low":18.16,"volume":56910709,"ma5":18.264,"ma20":17.5655,"ma60":16.6493,"ma120":16.1128,"ma250":null},{"date":"2025-08-28","open":18.2,"close":18.5,"high":18.73,"low":17.71,"volume":47114778,"ma5":18.332,"ma20":17.6755,"ma60":16.715,"ma120":16.1209,"ma250":null},{"date":"2025-08-29","open":18.88,"close":21.2,"high":22.16,"low":18.6,"volume":155930637,"ma5":18.916,"ma20":17.9295,"ma60":16.8255,"ma120":16.1567,"ma250":null},{"date":"2025-09-01","open":21.24,"close":21.4,"high":21.78,"low":20.6,"volume":120198153,"ma5":19.522,"ma20":18.1785,"ma60":16.9367,"ma120":16.1918,"ma250":null},{"date":"2025-09-02","open":21.4,"close":20.62,"high":21.47,"low":20.4,"volume":77972644,"ma5":19.98,"ma20":18.366,"ma60":17.0367,"ma120":16.2217,"ma250":null},{"date":"2025-09-03","open":20.8,"close":21.9,"high":22.2,"low":20.38,"volume":132435886,"ma5":20.724,"ma20":18.6145,"ma60":17.158,"ma120":16.2622,"ma250":null},{"date":"2025-09-04","open":22.2,"close":22.54,"high":23.8,"low":21.35,"volume":169581955,"ma5":21.532,"ma20":18.9065,"ma60":17.2897,"ma120":16.311,"ma250":null},{"date":"2025-09-05","open":21.9,"close":24.48,"high":25,"low":21.7,"volume":170217902,"ma5":22.188,"ma20":19.303,"ma60":17.4493,"ma120":16.3729,"ma250":null},{"date":"2025-09-08","open":24,"close":23.49,"high":24.28,"low":22.8,"volume":119553540,"ma5":22.606,"ma20":19.598,"ma60":17.5902,"ma120":16.4203,"ma250":null},{"date":"2025-09-09","open":23.01,"close":22.16,"high":23.26,"low":22.02,"volume":83425064,"ma5":22.914,"ma20":19.828,"ma60":17.702,"ma120":16.4546,"ma250":null},{"date":"2025-09-10","open":21.9,"close":21.48,"high":22.4,"low":21.19,"volume":70265304,"ma5":22.83,"ma20":20.006,"ma60":17.804,"ma120":16.4868,"ma250":null},{"date":"2025-09-11","open":21.36,"close":21.67,"high":22,"low":21,"volume":62172179,"ma5":22.656,"ma20":20.211,"ma60":17.912,"ma120":16.5246,"ma250":null},{"date":"2025-09-12","open":21.73,"close":21.89,"high":22.21,"low":21.4,"volume":65597847,"ma5":22.138,"ma20":20.3985,"ma60":18.0263,"ma120":16.5687,"ma250":null},{"date":"2025-09-15","open":21.99,"close":22.41,"high":23.28,"low":21.99,"volume":81637742,"ma5":21.922,"ma20":20.5985,"ma60":18.1432,"ma120":16.6134,"ma250":null},{"date":"2025-09-16","open":22.11,"close":21.91,"high":22.22,"low":21.37,"volume":63012128,"ma5":21.872,"ma20":20.7805,"ma60":18.2273,"ma120":16.6489,"ma250":null},{"date":"2025-09-17","open":21.7,"close":22.19,"high":22.43,"low":21.51,"volume":55720155,"ma5":22.014,"ma20":20.958,"ma60":18.3183,"ma120":16.6883,"ma250":null},{"date":"2025-09-18","open":22.22,"close":22.55,"high":22.97,"low":21.68,"volume":81365871,"ma5":22.19,"ma20":21.1775,"ma60":18.4177,"ma120":16.7352,"ma250":null},{"date":"2025-09-19","open":22.29,"close":21.92,"high":22.86,"low":21.84,"volume":53210302,"ma5":22.196,"ma20":21.3595,"ma60":18.5062,"ma120":16.783,"ma250":null},{"date":"2025-09-22","open":21.9,"close":22.42,"high":22.66,"low":21.59,"volume":47253551,"ma5":22.198,"ma20":21.562,"ma60":18.5985,"ma120":16.8348,"ma250":null},{"date":"2025-09-23","open":22.42,"close":23.08,"high":23.19,"low":22.19,"volume":75517145,"ma5":22.432,"ma20":21.7995,"ma60":18.7017,"ma120":16.8919,"ma250":null},{"date":"2025-09-24","open":23,"close":23.93,"high":24.95,"low":22.56,"volume":86652933,"ma5":22.78,"ma20":22.087,"ma60":18.8198,"ma120":16.9554,"ma250":null},{"date":"2025-09-25","open":23.75,"close":23.02,"high":23.85,"low":23.02,"volume":56771645,"ma5":22.874,"ma20":22.313,"ma60":18.9143,"ma120":17.0144,"ma250":null},{"date":"2025-09-26","open":22.8,"close":22.2,"high":23.64,"low":22.2,"volume":48280159,"ma5":22.93,"ma20":22.363,"ma60":19.0093,"ma120":17.0913,"ma250":null},{"date":"2025-09-29","open":22.34,"close":22.42,"high":23.15,"low":22.06,"volume":51404336,"ma5":22.93,"ma20":22.414,"ma60":19.1088,"ma120":17.1658,"ma250":null},{"date":"2025-09-30","open":22.42,"close":22.73,"high":22.93,"low":22.2,"volume":46307172,"ma5":22.86,"ma20":22.5195,"ma60":19.2102,"ma120":17.2387,"ma250":null},{"date":"2025-10-09","open":22.99,"close":22.79,"high":23.82,"low":22.71,"volume":63000498,"ma5":22.632,"ma20":22.564,"ma60":19.3153,"ma120":17.3098,"ma250":null},{"date":"2025-10-10","open":23.75,"close":22.95,"high":24.67,"low":22.8,"volume":68577087,"ma5":22.618,"ma20":22.5845,"ma60":19.4237,"ma120":17.3801,"ma250":null},{"date":"2025-10-13","open":21.4,"close":22.19,"high":22.5,"low":20.76,"volume":57529537,"ma5":22.616,"ma20":22.47,"ma60":19.5175,"ma120":17.4439,"ma250":null},{"date":"2025-10-14","open":22.61,"close":22.68,"high":23.58,"low":22.36,"volume":68421535,"ma5":22.668,"ma20":22.4295,"ma60":19.6193,"ma120":17.5102,"ma250":null},{"date":"2025-10-15","open":22.67,"close":23.21,"high":23.69,"low":21.75,"volume":63144757,"ma5":22.764,"ma20":22.482,"ma60":19.7335,"ma120":17.5835,"ma250":null},{"date":"2025-10-16","open":23.34,"close":22.54,"high":23.41,"low":22.4,"volume":44553573,"ma5":22.714,"ma20":22.535,"ma60":19.8247,"ma120":17.6517,"ma250":null},{"date":"2025-10-17","open":22.55,"close":22.49,"high":24.15,"low":22.49,"volume":76190961,"ma5":22.622,"ma20":22.576,"ma60":19.916,"ma120":17.7157,"ma250":null},{"date":"2025-10-20","open":23,"close":23.81,"high":24.18,"low":22.72,"volume":94869221,"ma5":22.946,"ma20":22.672,"ma60":20.0298,"ma120":17.7891,"ma250":null},{"date":"2025-10-21","open":24.22,"close":24.74,"high":25.7,"low":23.7,"volume":102740472,"ma5":23.358,"ma20":22.7885,"ma60":20.1615,"ma120":17.8693,"ma250":null},{"date":"2025-10-22","open":24.2,"close":23.21,"high":24.29,"low":23.05,"volume":71539131,"ma5":23.358,"ma20":22.8535,"ma60":20.2643,"ma120":17.933,"ma250":null},{"date":"2025-10-23","open":22.99,"close":22.56,"high":23.08,"low":22.11,"volume":48092296,"ma5":23.362,"ma20":22.872,"ma60":20.3615,"ma120":17.9943,"ma250":null},{"date":"2025-10-24","open":22.66,"close":24.39,"high":24.65,"low":22.49,"volume":76947745,"ma5":23.742,"ma20":22.964,"ma60":20.4827,"ma120":18.0704,"ma250":null},{"date":"2025-10-27","open":24.39,"close":24.62,"high":24.94,"low":24.01,"volume":70322099,"ma5":23.904,"ma20":23.099,"ma60":20.609,"ma120":18.1503,"ma250":null},{"date":"2025-10-28","open":24.42,"close":25.39,"high":25.52,"low":24.22,"volume":80870185,"ma5":24.034,"ma20":23.2475,"ma60":20.7442,"ma120":18.2359,"ma250":null},{"date":"2025-10-29","open":25.14,"close":26.76,"high":26.88,"low":24.77,"volume":90687971,"ma5":24.744,"ma20":23.4315,"ma60":20.9045,"ma120":18.3327,"ma250":null},{"date":"2025-10-30","open":25.85,"close":25.08,"high":26.3,"low":24.88,"volume":89809250,"ma5":25.248,"ma20":23.489,"ma60":21.0472,"ma120":18.4121,"ma250":null},{"date":"2025-10-31","open":25.88,"close":25.88,"high":27.5,"low":25.62,"volume":85046010,"ma5":25.546,"ma20":23.632,"ma60":21.2068,"ma120":18.4963,"ma250":null},{"date":"2025-11-03","open":25.88,"close":24.35,"high":26.19,"low":24.1,"volume":68804907,"ma5":25.492,"ma20":23.7395,"ma60":21.344,"ma120":18.5673,"ma250":null},{"date":"2025-11-04","open":24.36,"close":24.54,"high":24.8,"low":23.97,"volume":42923250,"ma5":25.322,"ma20":23.8455,"ma60":21.4793,"ma120":18.6415,"ma250":null},{"date":"2025-11-05","open":24,"close":24.78,"high":25.17,"low":23.79,"volume":45490905,"ma5":24.926,"ma20":23.948,"ma60":21.6112,"ma120":18.7123,"ma250":null},{"date":"2025-11-06","open":24.79,"close":24.79,"high":25.37,"low":24.26,"volume":43963456,"ma5":24.868,"ma20":24.048,"ma60":21.7422,"ma120":18.7899,"ma250":null},{"date":"2025-11-07","open":24.44,"close":26.09,"high":26.46,"low":24.31,"volume":83575212,"ma5":24.91,"ma20":24.205,"ma60":21.8987,"ma120":18.8783,"ma250":null},{"date":"2025-11-10","open":26.11,"close":26.03,"high":26.99,"low":25.57,"volume":70806018,"ma5":25.246,"ma20":24.397,"ma60":22.0567,"ma120":18.9698,"ma250":null},{"date":"2025-11-11","open":26.05,"close":27.14,"high":27.33,"low":25.65,"volume":75496318,"ma5":25.766,"ma20":24.62,"ma60":22.2158,"ma120":19.0708,"ma250":null},{"date":"2025-11-12","open":26.7,"close":25.93,"high":26.7,"low":25.67,"volume":55288181,"ma5":25.996,"ma20":24.756,"ma60":22.3553,"ma120":19.1628,"ma250":null},{"date":"2025-11-13","open":25.83,"close":28.09,"high":28.8,"low":25.82,"volume":99757405,"ma5":26.656,"ma20":25.0335,"ma60":22.5248,"ma120":19.2723,"ma250":null},{"date":"2025-11-14","open":27.42,"close":26.96,"high":27.75,"low":26.94,"volume":59928478,"ma5":26.83,"ma20":25.257,"ma60":22.6813,"ma120":19.3683,"ma250":null},{"date":"2025-11-17","open":26.8,"close":26.68,"high":27.13,"low":25.82,"volume":52873123,"ma5":26.96,"ma20":25.4005,"ma60":22.8237,"ma120":19.4672,"ma250":null},{"date":"2025-11-18","open":26.38,"close":25.06,"high":26.92,"low":25.05,"volume":52111474,"ma5":26.544,"ma20":25.4165,"ma60":22.9345,"ma120":19.5558,"ma250":null},{"date":"2025-11-19","open":24.88,"close":23.77,"high":25.41,"low":23.72,"volume":48317363,"ma5":26.112,"ma20":25.4445,"ma60":23.0262,"ma120":19.633,"ma250":null},{"date":"2025-11-20","open":23.9,"close":23.42,"high":24.25,"low":23.4,"volume":32723821,"ma5":25.178,"ma20":25.4875,"ma60":23.1058,"ma120":19.7089,"ma250":null},{"date":"2025-11-21","open":23,"close":21.55,"high":23,"low":21.4,"volume":53338400,"ma5":24.096,"ma20":25.3455,"ma60":23.1623,"ma120":19.7709,"ma250":null},{"date":"2025-11-24","open":21.8,"close":21.66,"high":21.96,"low":21.3,"volume":27911739,"ma5":23.092,"ma20":25.1975,"ma60":23.2187,"ma120":19.8325,"ma250":null},{"date":"2025-11-25","open":21.88,"close":21.97,"high":22.51,"low":21.67,"volume":33838074,"ma5":22.474,"ma20":25.0265,"ma60":23.2787,"ma120":19.8994,"ma250":null},{"date":"2025-11-26","open":21.91,"close":21.53,"high":22.14,"low":21.51,"volume":28598042,"ma5":22.026,"ma20":24.765,"ma60":23.332,"ma120":19.9599,"ma250":null},{"date":"2025-11-27","open":21.53,"close":21.81,"high":22.32,"low":21.53,"volume":30358525,"ma5":21.704,"ma20":24.6015,"ma60":23.3925,"ma120":20.0209,"ma250":null},{"date":"2025-11-28","open":21.73,"close":22.07,"high":22.19,"low":21.57,"volume":21382669,"ma5":21.808,"ma20":24.411,"ma60":23.452,"ma120":20.0835,"ma250":null},{"date":"2025-12-01","open":22.15,"close":22.12,"high":22.46,"low":21.91,"volume":28286102,"ma5":21.9,"ma20":24.2995,"ma60":23.4673,"ma120":20.1464,"ma250":null},{"date":"2025-12-02","open":22.12,"close":21.03,"high":22.12,"low":21.02,"volume":36375666,"ma5":21.712,"ma20":24.124,"ma60":23.4612,"ma120":20.1989,"ma250":null},{"date":"2025-12-03","open":21.03,"close":20.67,"high":21.18,"low":20.49,"volume":27932967,"ma5":21.54,"ma20":23.9185,"ma60":23.462,"ma120":20.2493,"ma250":null},{"date":"2025-12-04","open":20.71,"close":20.71,"high":20.89,"low":20.43,"volume":18099555,"ma5":21.32,"ma20":23.7145,"ma60":23.4422,"ma120":20.3001,"ma250":null},{"date":"2025-12-05","open":20.78,"close":21,"high":21.08,"low":20.42,"volume":20143621,"ma5":21.106,"ma20":23.46,"ma60":23.4165,"ma120":20.3531,"ma250":null},{"date":"2025-12-08","open":21.11,"close":21.46,"high":21.59,"low":21.05,"volume":24480248,"ma5":20.974,"ma20":23.2315,"ma60":23.3662,"ma120":20.4078,"ma250":null},{"date":"2025-12-09","open":21.4,"close":20.99,"high":21.47,"low":20.9,"volume":20183464,"ma5":20.966,"ma20":22.924,"ma60":23.3245,"ma120":20.4573,"ma250":null},{"date":"2025-12-10","open":20.99,"close":21.22,"high":21.22,"low":20.67,"volume":17496826,"ma5":21.076,"ma20":22.6885,"ma60":23.3088,"ma120":20.5054,"ma250":null},{"date":"2025-12-11","open":21.22,"close":20.86,"high":21.47,"low":20.86,"volume":19454642,"ma5":21.106,"ma20":22.327,"ma60":23.2985,"ma120":20.5513,"ma250":null},{"date":"2025-12-12","open":20.94,"close":20.98,"high":21.11,"low":20.73,"volume":17175834,"ma5":21.102,"ma20":22.028,"ma60":23.287,"ma120":20.5995,"ma250":null},{"date":"2025-12-15","open":20.88,"close":20.64,"high":20.98,"low":20.56,"volume":15017444,"ma5":20.938,"ma20":21.726,"ma60":23.2662,"ma120":20.6463,"ma250":null},{"date":"2025-12-16","open":20.72,"close":20.04,"high":20.73,"low":19.93,"volume":22844348,"ma5":20.748,"ma20":21.475,"ma60":23.2267,"ma120":20.6849,"ma250":null},{"date":"2025-12-17","open":20.37,"close":20.95,"high":20.95,"low":20.16,"volume":31680719,"ma5":20.694,"ma20":21.334,"ma60":23.2107,"ma120":20.719,"ma250":null},{"date":"2025-12-18","open":20.75,"close":20.71,"high":21.25,"low":20.6,"volume":22449677,"ma5":20.664,"ma20":21.1985,"ma60":23.186,"ma120":20.7522,"ma250":null},{"date":"2025-12-19","open":20.9,"close":20.95,"high":21.24,"low":20.8,"volume":20728829,"ma5":20.658,"ma20":21.1685,"ma60":23.1593,"ma120":20.7885,"ma250":null},{"date":"2025-12-22","open":21.18,"close":21.29,"high":21.29,"low":20.95,"volume":23983329,"ma5":20.788,"ma20":21.15,"ma60":23.1488,"ma120":20.8275,"ma250":null},{"date":"2025-12-23","open":21.28,"close":21.74,"high":22,"low":21.13,"volume":40139513,"ma5":21.128,"ma20":21.1385,"ma60":23.1375,"ma120":20.868,"ma250":null},{"date":"2025-12-24","open":21.6,"close":21.74,"high":21.74,"low":21.4,"volume":25450789,"ma5":21.286,"ma20":21.149,"ma60":23.1152,"ma120":20.9084,"ma250":null},{"date":"2025-12-25","open":21.61,"close":22.17,"high":22.27,"low":21.53,"volume":30258973,"ma5":21.578,"ma20":21.167,"ma60":23.0858,"ma120":20.9528,"ma250":null},{"date":"2025-12-26","open":22.32,"close":22.06,"high":22.44,"low":21.97,"volume":33345377,"ma5":21.8,"ma20":21.1665,"ma60":23.0698,"ma120":20.9921,"ma250":null},{"date":"2025-12-29","open":22.5,"close":21.75,"high":22.66,"low":21.66,"volume":26455182,"ma5":21.892,"ma20":21.148,"ma60":23.0623,"ma120":21.0358,"ma250":null},{"date":"2025-12-30","open":21.54,"close":21.71,"high":21.92,"low":21.46,"volume":20720968,"ma5":21.886,"ma20":21.182,"ma60":23.0505,"ma120":21.0797,"ma250":null},{"date":"2025-12-31","open":21.81,"close":21.29,"high":21.88,"low":21.27,"volume":20379951,"ma5":21.796,"ma20":21.213,"ma60":23.0265,"ma120":21.1183,"ma250":null},{"date":"2026-01-05","open":21.38,"close":22.04,"high":22.16,"low":21.38,"volume":32152381,"ma5":21.77,"ma20":21.2795,"ma60":23.014,"ma120":21.1647,"ma250":null},{"date":"2026-01-06","open":22.15,"close":22.31,"high":22.45,"low":22.05,"volume":32485058,"ma5":21.82,"ma20":21.345,"ma60":23.0033,"ma120":21.2135,"ma250":null},{"date":"2026-01-07","open":22.27,"close":22.4,"high":22.83,"low":22.13,"volume":39371846,"ma5":21.95,"ma20":21.392,"ma60":23.0068,"ma120":21.2622,"ma250":null},{"date":"2026-01-08","open":22.24,"close":22.44,"high":22.65,"low":22.08,"volume":31397109,"ma5":22.096,"ma20":21.4645,"ma60":23.0028,"ma120":21.3111,"ma250":null},{"date":"2026-01-09","open":22.38,"close":22.63,"high":22.82,"low":22.23,"volume":33946161,"ma5":22.364,"ma20":21.535,"ma60":22.9932,"ma120":21.3633,"ma250":null},{"date":"2026-01-12","open":22.54,"close":22.48,"high":22.71,"low":21.92,"volume":55949158,"ma5":22.452,"ma20":21.616,"ma60":22.9922,"ma120":21.4084,"ma250":null},{"date":"2026-01-13","open":22.49,"close":22,"high":22.71,"low":21.87,"volume":43485088,"ma5":22.39,"ma20":21.667,"ma60":22.984,"ma120":21.45,"ma250":18.3619},{"date":"2026-01-14","open":22,"close":21.98,"high":22.56,"low":21.72,"volume":50259664,"ma5":22.306,"ma20":21.734,"ma60":22.9535,"ma120":21.4917,"ma250":18.3926},{"date":"2026-01-15","open":21.95,"close":22.73,"high":23,"low":21.84,"volume":60831276,"ma5":22.364,"ma20":21.8685,"ma60":22.92,"ma120":21.5407,"ma250":18.4288},{"date":"2026-01-16","open":23.09,"close":22.6,"high":23.15,"low":22.45,"volume":38175628,"ma5":22.358,"ma20":21.951,"ma60":22.9098,"ma120":21.5871,"ma250":18.4641},{"date":"2026-01-19","open":22.45,"close":23.25,"high":23.28,"low":22.34,"volume":45233044,"ma5":22.512,"ma20":22.078,"ma60":22.9213,"ma120":21.6414,"ma250":18.501},{"date":"2026-01-20","open":23.25,"close":22.49,"high":23.26,"low":22.34,"volume":42004620,"ma5":22.61,"ma20":22.155,"ma60":22.8897,"ma120":21.6862,"ma250":18.5363},{"date":"2026-01-21","open":22.38,"close":22.73,"high":22.9,"low":22.24,"volume":31537624,"ma5":22.76,"ma20":22.227,"ma60":22.8582,"ma120":21.7336,"ma250":18.5718},{"date":"2026-01-22","open":22.74,"close":22.64,"high":23.13,"low":22.51,"volume":24694171,"ma5":22.742,"ma20":22.272,"ma60":22.8123,"ma120":21.7782,"ma250":18.6087},{"date":"2026-01-23","open":22.52,"close":23.53,"high":23.61,"low":22.51,"volume":61174730,"ma5":22.928,"ma20":22.3615,"ma60":22.7585,"ma120":21.8315,"ma250":18.6501},{"date":"2026-01-26","open":23.63,"close":22.92,"high":23.68,"low":22.68,"volume":42838357,"ma5":22.862,"ma20":22.399,"ma60":22.7225,"ma120":21.8848,"ma250":18.6846},{"date":"2026-01-27","open":22.89,"close":22.25,"high":22.94,"low":21.32,"volume":49314166,"ma5":22.814,"ma20":22.4085,"ma60":22.662,"ma120":21.9344,"ma250":18.718},{"date":"2026-01-28","open":22.15,"close":21.59,"high":22.19,"low":21.54,"volume":32656979,"ma5":22.586,"ma20":22.4005,"ma60":22.616,"ma120":21.98,"ma250":18.7467},{"date":"2026-01-29","open":21.4,"close":20.88,"high":21.7,"low":20.87,"volume":30038834,"ma5":22.234,"ma20":22.359,"ma60":22.555,"ma120":22.0172,"ma250":18.771},{"date":"2026-01-30","open":20.89,"close":21.19,"high":21.24,"low":20.52,"volume":23813846,"ma5":21.766,"ma20":22.354,"ma60":22.4952,"ma120":22.0532,"ma250":18.7932},{"date":"2026-02-02","open":21.05,"close":20.88,"high":21.3,"low":20.78,"volume":16775912,"ma5":21.358,"ma20":22.296,"ma60":22.43,"ma120":22.0861,"ma250":18.8141},{"date":"2026-02-03","open":21.06,"close":21.2,"high":21.28,"low":20.93,"volume":15594933,"ma5":21.148,"ma20":22.2405,"ma60":22.3485,"ma120":22.1236,"ma250":18.8389},{"date":"2026-02-04","open":21.03,"close":21.06,"high":21.11,"low":20.68,"volume":17454195,"ma5":21.042,"ma20":22.1735,"ma60":22.2657,"ma120":22.1612,"ma250":18.8644},{"date":"2026-02-05","open":20.91,"close":20.47,"high":20.96,"low":20.45,"volume":14480232,"ma5":20.96,"ma20":22.075,"ma60":22.1545,"ma120":22.1852,"ma250":18.8854},{"date":"2026-02-06","open":20.3,"close":20.51,"high":20.85,"low":20.07,"volume":13450801,"ma5":20.824,"ma20":21.969,"ma60":22.0642,"ma120":22.2098,"ma250":18.9084},{"date":"2026-02-09","open":20.91,"close":20.9,"high":21.04,"low":20.76,"volume":13365879,"ma5":20.828,"ma20":21.89,"ma60":21.9443,"ma120":22.2346,"ma250":18.932},{"date":"2026-02-10","open":20.88,"close":20.81,"high":20.95,"low":20.77,"volume":9762450,"ma5":20.75,"ma20":21.8305,"ma60":21.8418,"ma120":22.2616,"ma250":18.9532},{"date":"2026-02-11","open":20.8,"close":20.99,"high":21.08,"low":20.74,"volume":13232326,"ma5":20.736,"ma20":21.781,"ma60":21.747,"ma120":22.2853,"ma250":18.9755},{"date":"2026-02-12","open":20.95,"close":20.94,"high":21.05,"low":20.84,"volume":12180709,"ma5":20.83,"ma20":21.6915,"ma60":21.6783,"ma120":22.3064,"ma250":18.9991},{"date":"2026-02-13","open":20.85,"close":20.73,"high":21.02,"low":20.71,"volume":10925511,"ma5":20.874,"ma20":21.598,"ma60":21.6277,"ma120":22.3269,"ma250":19.0228},{"date":"2026-02-24","open":20.98,"close":21.24,"high":21.33,"low":20.93,"volume":17918500,"ma5":20.942,"ma20":21.4975,"ma60":21.5913,"ma120":22.3486,"ma250":19.0473},{"date":"2026-02-25","open":21.5,"close":22.17,"high":22.47,"low":21.5,"volume":46339407,"ma5":21.214,"ma20":21.4815,"ma60":21.6017,"ma120":22.382,"ma250":19.077},{"date":"2026-02-26","open":22.18,"close":21.98,"high":22.25,"low":21.78,"volume":24514404,"ma5":21.412,"ma20":21.444,"ma60":21.607,"ma120":22.4128,"ma250":19.1059},{"date":"2026-02-27","open":21.9,"close":21.97,"high":21.97,"low":21.71,"volume":16578939,"ma5":21.618,"ma20":21.4105,"ma60":21.607,"ma120":22.4428,"ma250":19.1356},{"date":"2026-03-02","open":21.6,"close":21.16,"high":21.79,"low":21.06,"volume":24708509,"ma5":21.704,"ma20":21.292,"ma60":21.6008,"ma120":22.4664,"ma250":19.1605},{"date":"2026-03-03","open":21.18,"close":20.1,"high":21.4,"low":20.06,"volume":27100355,"ma5":21.476,"ma20":21.151,"ma60":21.5723,"ma120":22.4824,"ma250":19.1812},{"date":"2026-03-04","open":19.9,"close":19.67,"high":20.22,"low":19.61,"volume":20351638,"ma5":20.976,"ma20":21.022,"ma60":21.5323,"ma120":22.4922,"ma250":19.1995},{"date":"2026-03-05","open":20.08,"close":20.02,"high":20.18,"low":19.75,"volume":16124872,"ma5":20.584,"ma20":20.9435,"ma60":21.4973,"ma120":22.4823,"ma250":19.2185},{"date":"2026-03-06","open":19.98,"close":19.96,"high":20.12,"low":19.84,"volume":13244113,"ma5":20.182,"ma20":20.8975,"ma60":21.4795,"ma120":22.4703,"ma250":19.238},{"date":"2026-03-09","open":19.56,"close":20.02,"high":20.04,"low":18.96,"volume":21380968,"ma5":19.954,"ma20":20.839,"ma60":21.4687,"ma120":22.4653,"ma250":19.258},{"date":"2026-03-10","open":20.2,"close":20.14,"high":20.48,"low":20.02,"volume":16319922,"ma5":19.962,"ma20":20.802,"ma60":21.4592,"ma120":22.4507,"ma250":19.2766},{"date":"2026-03-11","open":20.15,"close":20.55,"high":20.66,"low":20.12,"volume":23522116,"ma5":20.138,"ma20":20.7695,"ma60":21.4517,"ma120":22.4341,"ma250":19.2935},{"date":"2026-03-12","open":20.43,"close":20.2,"high":20.43,"low":20.05,"volume":15817025,"ma5":20.174,"ma20":20.7265,"ma60":21.4307,"ma120":22.3984,"ma250":19.3081},{"date":"2026-03-13","open":23.57,"close":22.89,"high":23.88,"low":22.67,"volume":136713991,"ma5":20.76,"ma20":20.8475,"ma60":21.4623,"ma120":22.3934,"ma250":19.3219},{"date":"2026-03-16","open":23.15,"close":22.27,"high":23.27,"low":22.09,"volume":84299338,"ma5":21.21,"ma20":20.9355,"ma60":21.4798,"ma120":22.3943,"ma250":19.3385},{"date":"2026-03-17","open":22.17,"close":21.8,"high":23.03,"low":21.68,"volume":55258252,"ma5":21.542,"ma20":20.9805,"ma60":21.4955,"ma120":22.397,"ma250":19.3558},{"date":"2026-03-18","open":22.2,"close":21.64,"high":22.3,"low":21.35,"volume":38616937,"ma5":21.76,"ma20":21.022,"ma60":21.5065,"ma120":22.3967,"ma250":19.3722},{"date":"2026-03-19","open":21.07,"close":21.16,"high":21.75,"low":20.8,"volume":42343000,"ma5":21.952,"ma20":21.0305,"ma60":21.5152,"ma120":22.3907,"ma250":19.3892},{"date":"2026-03-20","open":21.13,"close":21.61,"high":22.34,"low":20.79,"volume":75778205,"ma5":21.696,"ma20":21.064,"ma60":21.5413,"ma120":22.384,"ma250":19.407},{"date":"2026-03-23","open":20.94,"close":21.83,"high":22.33,"low":20.94,"volume":64613265,"ma5":21.608,"ma20":21.119,"ma60":21.556,"ma120":22.3833,"ma250":19.4261},{"date":"2026-03-24","open":22.21,"close":22.3,"high":22.65,"low":21.1,"volume":59136891,"ma5":21.708,"ma20":21.172,"ma60":21.5825,"ma120":22.3842,"ma250":19.4472},{"date":"2026-03-25","open":22.08,"close":23.02,"high":23.02,"low":21.82,"volume":74584219,"ma5":21.984,"ma20":21.2145,"ma60":21.617,"ma120":22.3882,"ma250":19.4725},{"date":"2026-03-26","open":22.61,"close":23.09,"high":24.05,"low":22.54,"volume":83317386,"ma5":22.37,"ma20":21.27,"ma60":21.647,"ma120":22.3979,"ma250":19.4967},{"date":"2026-03-27","open":22.58,"close":23.96,"high":23.98,"low":22.3,"volume":74120135,"ma5":22.84,"ma20":21.3695,"ma60":21.684,"ma120":22.4108,"ma250":19.5213},{"date":"2026-03-30","open":23.5,"close":23.22,"high":24.35,"low":23,"volume":55786418,"ma5":23.118,"ma20":21.4725,"ma60":21.7087,"ma120":22.4119,"ma250":19.542},{"date":"2026-03-31","open":22.9,"close":21.86,"high":22.93,"low":21.86,"volume":53903063,"ma5":23.03,"ma20":21.5605,"ma60":21.7035,"ma120":22.3947,"ma250":19.559},{"date":"2026-04-01","open":22.32,"close":22.15,"high":22.71,"low":21.9,"volume":37186430,"ma5":22.856,"ma20":21.6845,"ma60":21.705,"ma120":22.3874,"ma250":19.579},{"date":"2026-04-02","open":21.9,"close":21.03,"high":22.34,"low":20.93,"volume":43698512,"ma5":22.444,"ma20":21.735,"ma60":21.693,"ma120":22.3777,"ma250":19.5968},{"date":"2026-04-03","open":21.06,"close":21.3,"high":21.37,"low":20.3,"volume":35136766,"ma5":21.912,"ma20":21.802,"ma60":21.6862,"ma120":22.3683,"ma250":19.6138},{"date":"2026-04-07","open":21.12,"close":21.44,"high":21.75,"low":21.02,"volume":24709762,"ma5":21.556,"ma20":21.873,"ma60":21.6887,"ma120":22.3576,"ma250":19.629},{"date":"2026-04-08","open":21.91,"close":22.59,"high":22.63,"low":21.7,"volume":42822004,"ma5":21.702,"ma20":21.9955,"ma60":21.6978,"ma120":22.3559,"ma250":19.6494},{"date":"2026-04-09","open":22.35,"close":22.39,"high":22.75,"low":22.13,"volume":34688361,"ma5":21.75,"ma20":22.0875,"ma60":21.6992,"ma120":22.3513,"ma250":19.6713},{"date":"2026-04-10","open":22.6,"close":22.76,"high":23.28,"low":22.55,"volume":47468523,"ma5":22.096,"ma20":22.2155,"ma60":21.7052,"ma120":22.356,"ma250":19.6976},{"date":"2026-04-13","open":22.55,"close":22.96,"high":23.13,"low":22.5,"volume":39169434,"ma5":22.428,"ma20":22.219,"ma60":21.7138,"ma120":22.3583,"ma250":19.7246},{"date":"2026-04-14","open":23.05,"close":23.44,"high":23.44,"low":22.7,"volume":51431132,"ma5":22.828,"ma20":22.2775,"ma60":21.7273,"ma120":22.3603,"ma250":19.7535},{"date":"2026-04-15","open":23.48,"close":22.74,"high":23.5,"low":22.67,"volume":46136288,"ma5":22.858,"ma20":22.3245,"ma60":21.7317,"ma120":22.3619,"ma250":19.7792},{"date":"2026-04-16","open":23.08,"close":23,"high":23.3,"low":22.86,"volume":41291836,"ma5":22.98,"ma20":22.3925,"ma60":21.7483,"ma120":22.3662,"ma250":19.8075},{"date":"2026-04-17","open":22.93,"close":22.86,"high":23.25,"low":22.75,"volume":34064715,"ma5":23,"ma20":22.4775,"ma60":21.763,"ma120":22.3583,"ma250":19.847},{"date":"2026-04-20","open":22.77,"close":22.87,"high":23.19,"low":22.7,"volume":32520979,"ma5":22.982,"ma20":22.5405,"ma60":21.7653,"ma120":22.3427,"ma250":19.8846},{"date":"2026-04-21","open":22.89,"close":23.2,"high":23.2,"low":22.05,"volume":48121129,"ma5":22.934,"ma20":22.609,"ma60":21.7753,"ma120":22.3426,"ma250":19.9214},{"date":"2026-04-22","open":23.47,"close":24.19,"high":24.5,"low":23.47,"volume":92115893,"ma5":23.224,"ma20":22.7035,"ma60":21.791,"ma120":22.3562,"ma250":19.9612},{"date":"2026-04-23","open":23.9,"close":23.96,"high":24.36,"low":23.54,"volume":57104689,"ma5":23.416,"ma20":22.7505,"ma60":21.8155,"ma120":22.3526,"ma250":19.999},{"date":"2026-04-24","open":23.7,"close":24.91,"high":25.25,"low":23.59,"volume":79423169,"ma5":23.826,"ma20":22.8415,"ma60":21.8518,"ma120":22.355,"ma250":20.0405},{"date":"2026-04-27","open":24.8,"close":24.64,"high":25.45,"low":24.45,"volume":62859028,"ma5":24.18,"ma20":22.8755,"ma60":21.8852,"ma120":22.3488,"ma250":20.0801},{"date":"2026-04-28","open":24.45,"close":25.27,"high":25.27,"low":24.1,"volume":63508344,"ma5":24.594,"ma20":22.978,"ma60":21.9142,"ma120":22.3363,"ma250":20.1236},{"date":"2026-04-29","open":21.57,"close":22.39,"high":23.14,"low":21.55,"volume":91837493,"ma5":24.234,"ma20":23.0045,"ma60":21.9053,"ma120":22.3139,"ma250":20.1557},{"date":"2026-04-30","open":22.1,"close":21,"high":22.23,"low":20.93,"volume":74167304,"ma5":23.642,"ma20":22.947,"ma60":21.8845,"ma120":22.2733,"ma250":20.1804},{"date":"2026-05-06","open":21.06,"close":21.22,"high":21.39,"low":21.02,"volume":43324176,"ma5":22.904,"ma20":22.9565,"ma60":21.8783,"ma120":22.2472,"ma250":20.2053},{"date":"2026-05-07","open":21.22,"close":20.96,"high":21.35,"low":20.71,"volume":46722309,"ma5":22.168,"ma20":22.9395,"ma60":21.8797,"ma120":22.2173,"ma250":20.2287},{"date":"2026-05-08","open":20.81,"close":20.59,"high":21.04,"low":20.53,"volume":34759995,"ma5":21.232,"ma20":22.897,"ma60":21.8697,"ma120":22.1824,"ma250":20.2488},{"date":"2026-05-11","open":20.65,"close":20.56,"high":20.8,"low":20.35,"volume":35995572,"ma5":20.866,"ma20":22.7955,"ma60":21.8643,"ma120":22.1472,"ma250":20.2702},{"date":"2026-05-12","open":20.5,"close":20.12,"high":20.53,"low":19.95,"volume":31517686,"ma5":20.69,"ma20":22.682,"ma60":21.8463,"ma120":22.0974,"ma250":20.2897},{"date":"2026-05-13","open":19.99,"close":20.19,"high":20.43,"low":19.96,"volume":27438357,"ma5":20.484,"ma20":22.5535,"ma60":21.8318,"ma120":22.0488,"ma250":20.3103},{"date":"2026-05-14","open":20.19,"close":19.34,"high":20.26,"low":19.33,"volume":32786210,"ma5":20.16,"ma20":22.3725,"ma60":21.813,"ma120":21.9838,"ma250":20.3272},{"date":"2026-05-15","open":19.29,"close":19.49,"high":19.75,"low":19.28,"volume":21209535,"ma5":19.94,"ma20":22.175,"ma60":21.796,"ma120":21.9301,"ma250":20.3446},{"date":"2026-05-18","open":19.54,"close":18.77,"high":19.6,"low":18.65,"volume":26543168,"ma5":19.582,"ma20":21.9765,"ma60":21.7605,"ma120":21.8524,"ma250":20.3574},{"date":"2026-05-19","open":18.69,"close":19.1,"high":19.1,"low":18.14,"volume":28466465,"ma5":19.378,"ma20":21.7815,"ma60":21.732,"ma120":21.7869,"ma250":20.3708},{"date":"2026-05-20","open":18.84,"close":19.87,"high":20.03,"low":18.66,"volume":36929694,"ma5":19.314,"ma20":21.632,"ma60":21.7133,"ma120":21.7302,"ma250":20.3869},{"date":"2026-05-21","open":19.86,"close":19.34,"high":20.11,"low":19.26,"volume":27673259,"ma5":19.314,"ma20":21.4555,"ma60":21.6867,"ma120":21.6825,"ma250":20.4017},{"date":"2026-05-22","open":19.32,"close":19.41,"high":19.71,"low":19.22,"volume":17060076,"ma5":19.298,"ma20":21.266,"ma60":21.6647,"ma120":21.6462,"ma250":20.4142},{"date":"2026-05-25","open":19.42,"close":18.39,"high":19.5,"low":18.35,"volume":28847624,"ma5":19.222,"ma20":20.976,"ma60":21.6172,"ma120":21.6042,"ma250":20.4259},{"date":"2026-05-26","open":18.26,"close":17.77,"high":18.5,"low":17.76,"volume":22509845,"ma5":18.956,"ma20":20.6665,"ma60":21.5438,"ma120":21.5727,"ma250":20.435},{"date":"2026-05-27","open":17.77,"close":17.28,"high":18.06,"low":17.08,"volume":23454219,"ma5":18.438,"ma20":20.285,"ma60":21.4655,"ma120":21.5362,"ma250":20.4439},{"date":"2026-05-28","open":17.18,"close":17.32,"high":17.5,"low":16.9,"volume":19133198,"ma5":18.034,"ma20":19.919,"ma60":21.388,"ma120":21.4975,"ma250":20.4532},{"date":"2026-05-29","open":17.31,"close":16.46,"high":17.44,"low":16.39,"volume":26108329,"ma5":17.444,"ma20":19.4785,"ma60":21.3097,"ma120":21.4552,"ma250":20.4594},{"date":"2026-06-01","open":16.58,"close":16.89,"high":17.14,"low":16.49,"volume":19810736,"ma5":17.144,"ma20":19.2035,"ma60":21.2562,"ma120":21.4142,"ma250":20.4672},{"date":"2026-06-02","open":16.9,"close":16.54,"high":16.99,"low":16.16,"volume":16576873,"ma5":16.898,"ma20":18.9805,"ma60":21.204,"ma120":21.3682,"ma250":20.4716},{"date":"2026-06-03","open":16.55,"close":16.76,"high":17.04,"low":16.36,"volume":17807333,"ma5":16.794,"ma20":18.7575,"ma60":21.1497,"ma120":21.3235,"ma250":20.4794},{"date":"2026-06-04","open":16.58,"close":16.27,"high":16.64,"low":16.17,"volume":15938538,"ma5":16.584,"ma20":18.523,"ma60":21.0882,"ma120":21.2838,"ma250":20.4868},{"date":"2026-06-05","open":16.21,"close":16.16,"high":16.39,"low":15.7,"volume":17660172,"ma5":16.524,"ma20":18.3015,"ma60":21.0238,"ma120":21.2462,"ma250":20.4934},{"date":"2026-06-08","open":16.16,"close":16.43,"high":16.73,"low":15.89,"volume":25961921,"ma5":16.432,"ma20":18.095,"ma60":20.962,"ma120":21.2106,"ma250":20.5018},{"date":"2026-06-09","open":16.47,"close":17.48,"high":17.5,"low":16.25,"volume":35749595,"ma5":16.62,"ma20":17.963,"ma60":20.9108,"ma120":21.1812,"ma250":20.5153},{"date":"2026-06-10","open":17.3,"close":16.97,"high":17.68,"low":16.8,"volume":22907165,"ma5":16.662,"ma20":17.802,"ma60":20.857,"ma120":21.1438,"ma250":20.5261},{"date":"2026-06-11","open":16.84,"close":16.31,"high":17,"low":16.2,"volume":18645751,"ma5":16.67,"ma20":17.6505,"ma60":20.7473,"ma120":21.1048,"ma250":20.5356},{"date":"2026-06-12","open":16.5,"close":17.13,"high":17.47,"low":16.34,"volume":29905877,"ma5":16.864,"ma20":17.5325,"ma60":20.6617,"ma120":21.0707,"ma250":20.547},{"date":"2026-06-15","open":17.2,"close":17.41,"high":17.54,"low":17.15,"volume":23267312,"ma5":17.06,"ma20":17.4645,"ma60":20.5885,"ma120":21.042,"ma250":20.5587},{"date":"2026-06-16","open":17.5,"close":18.07,"high":18.23,"low":17.22,"volume":33345147,"ma5":17.178,"ma20":17.413,"ma60":20.529,"ma120":21.0177,"ma250":20.5728},{"date":"2026-06-17","open":17.81,"close":17.68,"high":18,"low":17.62,"volume":19475129,"ma5":17.32,"ma20":17.3035,"ma60":20.471,"ma120":20.9931,"ma250":20.5852},{"date":"2026-06-18","open":17.58,"close":17.37,"high":17.92,"low":17.3,"volume":18284006,"ma5":17.532,"ma20":17.205,"ma60":20.4003,"ma120":20.9708,"ma250":20.5958},{"date":"2026-06-22","open":17.2,"close":17.15,"high":17.36,"low":16.24,"volume":29900211,"ma5":17.536,"ma20":17.092,"ma60":20.3223,"ma120":20.9392,"ma250":20.6059},{"date":"2026-06-23","open":17.1,"close":16.36,"high":17.1,"low":16.29,"volume":20939221,"ma5":17.326,"ma20":16.9905,"ma60":20.2233,"ma120":20.9029,"ma250":20.6128},{"date":"2026-06-24","open":16.32,"close":16.08,"high":16.41,"low":15.96,"volume":15896715,"ma5":16.928,"ma20":16.906,"ma60":20.1077,"ma120":20.8623,"ma250":20.6186},{"date":"2026-06-25","open":15.93,"close":15.13,"high":16.01,"low":14.96,"volume":32124172,"ma5":16.418,"ma20":16.7985,"ma60":19.975,"ma120":20.811,"ma250":20.6195},{"date":"2026-06-26","open":15.11,"close":14.19,"high":15.12,"low":14.19,"volume":25847085,"ma5":15.782,"ma20":16.642,"ma60":19.8122,"ma120":20.7481,"ma250":20.6161},{"date":"2026-06-29","open":14.18,"close":14.19,"high":14.31,"low":13.74,"volume":20399636,"ma5":15.19,"ma20":16.5285,"ma60":19.6617,"ma120":20.6852,"ma250":20.6111},{"date":"2026-06-30","open":14.2,"close":14.42,"high":14.59,"low":14.1,"volume":16646411,"ma5":14.802,"ma20":16.405,"ma60":19.5377,"ma120":20.6206,"ma250":20.6073},{"date":"2026-07-01","open":14.52,"close":14.44,"high":14.66,"low":14.07,"volume":19417173,"ma5":14.474,"ma20":16.3,"ma60":19.4092,"ma120":20.5571,"ma250":20.6043},{"date":"2026-07-02","open":14.3,"close":14.17,"high":14.6,"low":14.1,"volume":15599795,"ma5":14.282,"ma20":16.1705,"ma60":19.2948,"ma120":20.4939,"ma250":20.6009},{"date":"2026-07-03","open":14.18,"close":14.29,"high":14.53,"low":14.16,"volume":16153611,"ma5":14.302,"ma20":16.0715,"ma60":19.178,"ma120":20.4321,"ma250":20.5964},{"date":"2026-07-06","open":14.3,"close":13.94,"high":14.51,"low":13.92,"volume":16818606,"ma5":14.252,"ma20":15.9605,"ma60":19.053,"ma120":20.3708,"ma250":20.5848},{"date":"2026-07-07","open":13.91,"close":13.69,"high":14.22,"low":13.65,"volume":13264094,"ma5":14.106,"ma20":15.8235,"ma60":18.9047,"ma120":20.3012,"ma250":20.5726},{"date":"2026-07-08","open":13.69,"close":13.37,"high":13.7,"low":13.27,"volume":12692486,"ma5":13.892,"ma20":15.618,"ma60":18.7543,"ma120":20.2267,"ma250":20.5597},{"date":"2026-07-09","open":13.31,"close":13.1,"high":13.44,"low":12.68,"volume":20755583,"ma5":13.678,"ma20":15.4245,"ma60":18.5933,"ma120":20.1492,"ma250":20.5457},{"date":"2026-07-10","open":13.09,"close":13.23,"high":13.5,"low":12.93,"volume":17977927,"ma5":13.466,"ma20":15.2705,"ma60":18.4312,"ma120":20.0725,"ma250":20.5311},{"date":"2026-07-13","open":13.1,"close":12.62,"high":13.21,"low":12.58,"volume":16465595,"ma5":13.202,"ma20":15.045,"ma60":18.2508,"ma120":19.9891,"ma250":20.514},{"date":"2026-07-14","open":12.6,"close":12.68,"high":12.74,"low":12.41,"volume":12675226,"ma5":13,"ma20":14.8085,"ma60":18.0832,"ma120":19.9074,"ma250":20.4974},{"date":"2026-07-15","open":12.68,"close":12.64,"high":13.02,"low":12.59,"volume":12715161,"ma5":12.854,"ma20":14.537,"ma60":17.9105,"ma120":19.8294,"ma250":20.4785},{"date":"2026-07-16","open":12.6,"close":12.49,"high":12.75,"low":12.45,"volume":11995121,"ma5":12.732,"ma20":14.2775,"ma60":17.7377,"ma120":19.7503,"ma250":20.4625},{"date":"2026-07-17","open":12.45,"close":12.08,"high":12.68,"low":12.05,"volume":15804652,"ma5":12.502,"ma20":14.013,"ma60":17.5578,"ma120":19.6616,"ma250":20.445},{"date":"2026-07-20","open":12.06,"close":12.09,"high":12.39,"low":11.85,"volume":18646431,"ma5":12.396,"ma20":13.76,"ma60":17.3727,"ma120":19.574,"ma250":20.4268},{"date":"2026-07-21","open":12.02,"close":12.8,"high":13.12,"low":12.01,"volume":26749518,"ma5":12.42,"ma20":13.582,"ma60":17.1828,"ma120":19.4869,"ma250":20.412},{"date":"2026-07-22","open":12.69,"close":12.47,"high":12.86,"low":12.38,"volume":17021250,"ma5":12.386,"ma20":13.4015,"ma60":16.9913,"ma120":19.4034,"ma250":20.3961},{"date":"2026-07-23","open":12.4,"close":13.15,"high":13.34,"low":12.4,"volume":25575509,"ma5":12.518,"ma20":13.3025,"ma60":16.7953,"ma120":19.3236,"ma250":20.3825},{"date":"2026-07-24","open":13.15,"close":13.19,"high":13.79,"low":13.08,"volume":34956391,"ma5":12.74,"ma20":13.2525,"ma60":16.6045,"ma120":19.2448,"ma250":20.369},{"date":"2026-07-27","open":13.19,"close":13.48,"high":13.63,"low":13.09,"volume":21122941,"ma5":13.018,"ma20":13.217,"ma60":16.408,"ma120":19.1611,"ma250":20.3574},{"date":"2026-07-28","open":13.26,"close":13.28,"high":13.45,"low":13.16,"volume":15548177,"ma5":13.114,"ma20":13.16,"ma60":16.2562,"ma120":19.0808,"ma250":20.3423},{"date":"2026-07-29","open":13.28,"close":13.83,"high":13.91,"low":13.05,"volume":25475540,"ma5":13.386,"ma20":13.1295,"ma60":16.1367,"ma120":19.0106,"ma250":20.3296},{"date":"2026-07-30","open":13.76,"close":14.02,"high":14.15,"low":13.69,"volume":20299108,"ma5":13.56,"ma20":13.122,"ma60":16.0167,"ma120":18.9475,"ma250":20.3177},{"date":"2026-07-31","open":14.06,"close":13.9,"high":14.26,"low":13.9,"volume":21169642,"ma5":13.702,"ma20":13.1025,"ma60":15.899,"ma120":18.8893,"ma250":20.306},{"date":"2026-08-03","open":13.78,"close":14.06,"high":14.1,"low":13.62,"volume":13052340,"ma5":13.818,"ma20":13.1085,"ma60":15.7902,"ma120":18.8299,"ma250":20.294},{"date":"2026-08-04","open":14.01,"close":14.02,"high":14.22,"low":13.97,"volume":14244346,"ma5":13.966,"ma20":13.125,"ma60":15.6812,"ma120":18.7728,"ma250":20.2832},{"date":"2026-08-05","open":13.99,"close":14.18,"high":14.2,"low":13.97,"volume":15667998,"ma5":14.036,"ma20":13.1655,"ma60":15.5822,"ma120":18.7143,"ma250":20.2714},{"date":"2026-08-06","open":14.11,"close":13.88,"high":14.16,"low":13.78,"volume":16083517,"ma5":14.008,"ma20":13.2045,"ma60":15.477,"ma120":18.6544,"ma250":20.2588},{"date":"2026-08-07","open":13.88,"close":13.79,"high":13.97,"low":13.61,"volume":13656365,"ma5":13.986,"ma20":13.2325,"ma60":15.3845,"ma120":18.5988,"ma250":20.2448},{"date":"2026-08-10","open":13.88,"close":13.95,"high":14.09,"low":13.8,"volume":12356931,"ma5":13.964,"ma20":13.299,"ma60":15.2922,"ma120":18.5441,"ma250":20.2321},{"date":"2026-08-11","open":13.9,"close":13.81,"high":13.97,"low":13.75,"volume":7501832,"ma5":13.922,"ma20":13.3555,"ma60":15.2095,"ma120":18.485,"ma250":20.2212},{"date":"2026-08-12","open":13.79,"close":13.84,"high":14.04,"low":13.75,"volume":10571671,"ma5":13.854,"ma20":13.4155,"ma60":15.1218,"ma120":18.4269,"ma250":20.2114},{"date":"2026-08-13","open":13.84,"close":13.57,"high":13.88,"low":13.57,"volume":11640571,"ma5":13.792,"ma20":13.4695,"ma60":15.0168,"ma120":18.3651,"ma250":20.2012},{"date":"2026-08-14","open":13.6,"close":13.59,"high":13.98,"low":13.57,"volume":10943823,"ma5":13.752,"ma20":13.545,"ma60":14.921,"ma120":18.3038,"ma250":20.1899},{"date":"2026-08-17","open":13.63,"close":13.79,"high":13.8,"low":13.38,"volume":11392400,"ma5":13.72,"ma20":13.63,"ma60":14.8273,"ma120":18.246,"ma250":20.1776},{"date":"2026-08-18","open":13.79,"close":13.55,"high":13.79,"low":13.46,"volume":9624835,"ma5":13.668,"ma20":13.6675,"ma60":14.7467,"ma120":18.1819,"ma250":20.164},{"date":"2026-08-19","open":13.45,"close":14.69,"high":14.88,"low":13.43,"volume":69725275,"ma5":13.838,"ma20":13.7785,"ma60":14.6953,"ma120":18.1196,"ma250":20.156},{"date":"2026-08-20","open":14.63,"close":14.19,"high":14.67,"low":14.02,"volume":44456193,"ma5":13.962,"ma20":13.8305,"ma60":14.6438,"ma120":18.0547,"ma250":20.1466},{"date":"2026-08-21","open":14.03,"close":13.85,"high":14.2,"low":13.73,"volume":30388656,"ma5":14.014,"ma20":13.8635,"ma60":14.586,"ma120":17.987,"ma250":20.1316},{"date":"2026-08-24","open":13.71,"close":13.63,"high":14.2,"low":13.51,"volume":22724902,"ma5":13.982,"ma20":13.871,"ma60":14.5388,"ma120":17.9243,"ma250":20.1159},{"date":"2026-08-25","open":13.49,"close":13.46,"high":13.59,"low":13.22,"volume":18533538,"ma5":13.964,"ma20":13.88,"ma60":14.4817,"ma120":17.8689,"ma250":20.098},{"date":"2026-08-26","open":13.26,"close":13.28,"high":13.46,"low":13.16,"volume":18011457,"ma5":13.682,"ma20":13.8525,"ma60":14.4273,"ma120":17.8157,"ma250":20.0809},{"date":"2026-08-27","open":13.2,"close":13.57,"high":13.87,"low":13.17,"volume":21035219,"ma5":13.558,"ma20":13.83,"ma60":14.3742,"ma120":17.7619,"ma250":20.0626},{"date":"2026-08-28","open":13.63,"close":13.58,"high":13.69,"low":13.48,"volume":13165244,"ma5":13.504,"ma20":13.814,"ma60":14.3293,"ma120":17.7088,"ma250":20.0433},{"date":"2026-08-31","open":13.53,"close":13.26,"high":13.64,"low":13.08,"volume":14497145,"ma5":13.43,"ma20":13.774,"ma60":14.281,"ma120":17.6524,"ma250":20.0232},{"date":"2026-09-01","open":13.26,"close":13.28,"high":13.38,"low":13.2,"volume":9135409,"ma5":13.394,"ma20":13.737,"ma60":14.2285,"ma120":17.5953,"ma250":20.0018},{"date":"2026-09-02","open":13.2,"close":12.9,"high":13.29,"low":12.86,"volume":11277533,"ma5":13.318,"ma20":13.673,"ma60":14.1522,"ma120":17.5315,"ma250":19.9808},{"date":"2026-09-03","open":12.96,"close":12.8,"high":13.08,"low":12.73,"volume":8418195,"ma5":13.164,"ma20":13.619,"ma60":14.0827,"ma120":17.4698,"ma250":19.9588},{"date":"2026-09-04","open":12.86,"close":12.55,"high":12.97,"low":12.5,"volume":11684150,"ma5":12.958,"ma20":13.557,"ma60":14.02,"ma120":17.3837,"ma250":19.9356},{"date":"2026-09-07","open":12.66,"close":12.76,"high":12.79,"low":12.51,"volume":8246628,"ma5":12.858,"ma20":13.4975,"ma60":13.9472,"ma120":17.3044,"ma250":19.9133},{"date":"2026-09-08","open":12.73,"close":12.82,"high":12.92,"low":12.65,"volume":7725951,"ma5":12.766,"ma20":13.448,"ma60":13.8707,"ma120":17.2296,"ma250":19.8918},{"date":"2026-09-09","open":12.8,"close":12.88,"high":12.9,"low":12.77,"volume":7555933,"ma5":12.762,"ma20":13.4,"ma60":13.7842,"ma120":17.1566,"ma250":19.8694},{"date":"2026-09-10","open":12.79,"close":12.67,"high":12.81,"low":12.61,"volume":6503834,"ma5":12.736,"ma20":13.355,"ma60":13.7007,"ma120":17.0858,"ma250":19.8352},{"date":"2026-09-11","open":12.81,"close":12.28,"high":12.85,"low":12.16,"volume":14872622,"ma5":12.682,"ma20":13.2895,"ma60":13.6158,"ma120":17.0081,"ma250":19.7988},{"date":"2026-09-14","open":12.2,"close":12.27,"high":12.41,"low":12.1,"volume":6931350,"ma5":12.584,"ma20":13.2135,"ma60":13.5345,"ma120":16.9284,"ma250":19.7654},{"date":"2026-09-15","open":12.21,"close":12.41,"high":12.55,"low":12.12,"volume":11164878,"ma5":12.502,"ma20":13.1565,"ma60":13.4687,"ma120":16.846,"ma250":19.7274},{"date":"2026-09-16","open":12.43,"close":12.42,"high":12.62,"low":12.18,"volume":12039525,"ma5":12.41,"ma20":13.043,"ma60":13.4077,"ma120":16.7577,"ma250":19.6869},{"date":"2026-09-17","open":12.32,"close":12.36,"high":12.46,"low":12.3,"volume":5389600,"ma5":12.348,"ma20":12.9515,"ma60":13.3615,"ma120":16.6683,"ma250":19.6384},{"date":"2026-09-18","open":12.48,"close":12.55,"high":12.59,"low":12.39,"volume":7743394,"ma5":12.402,"ma20":12.8865,"ma60":13.3342,"ma120":16.5732,"ma250":19.5947},{"date":"2026-09-21","open":12.52,"close":12.57,"high":12.63,"low":12.51,"volume":8973415,"ma5":12.462,"ma20":12.8335,"ma60":13.3072,"ma120":16.4844,"ma250":19.5563},{"date":"2026-09-22","open":12.64,"close":12.55,"high":12.79,"low":12.52,"volume":8912357,"ma5":12.49,"ma20":12.788,"ma60":13.276,"ma120":16.4068,"ma250":19.5206},{"date":"2026-09-23","open":12.55,"close":12.55,"high":12.75,"low":12.52,"volume":7356500,"ma5":12.516,"ma20":12.7515,"ma60":13.2445,"ma120":16.3268,"ma250":19.4841},{"date":"2026-09-24","open":12.5,"close":12.21,"high":12.57,"low":12.21,"volume":6885439,"ma5":12.486,"ma20":12.6835,"ma60":13.2118,"ma120":16.2533,"ma250":19.4454},{"date":"2026-09-28","open":12.21,"close":11.84,"high":12.25,"low":11.77,"volume":8637967,"ma5":12.344,"ma20":12.5965,"ma60":13.171,"ma120":16.1745,"ma250":19.4031},{"date":"2026-09-29","open":11.87,"close":12.21,"high":12.35,"low":11.87,"volume":12976739,"ma5":12.272,"ma20":12.544,"ma60":13.1422,"ma120":16.0976,"ma250":19.3643},{"date":"2026-09-30","open":12.25,"close":12.29,"high":12.54,"low":12.17,"volume":11742129,"ma5":12.22,"ma20":12.4945,"ma60":13.1188,"ma120":16.0117,"ma250":19.3247},{"date":"2026-10-08","open":12.41,"close":12.8,"high":12.92,"low":12.4,"volume":22829399,"ma5":12.27,"ma20":12.4895,"ma60":13.1093,"ma120":15.9318,"ma250":19.2857},{"date":"2026-10-09","open":12.68,"close":13.04,"high":13.28,"low":12.61,"volume":34202774,"ma5":12.436,"ma20":12.5015,"ma60":13.1083,"ma120":15.8508,"ma250":19.2502},{"date":"2026-10-12","open":13.01,"close":12.75,"high":13.24,"low":12.66,"volume":21091233,"ma5":12.618,"ma20":12.5115,"ma60":13.1003,"ma120":15.7657,"ma250":19.2115},{"date":"2026-10-13","open":12.61,"close":12.33,"high":12.7,"low":11.97,"volume":21699198,"ma5":12.642,"ma20":12.49,"ma60":13.0955,"ma120":15.6732,"ma250":19.1685},{"date":"2026-10-14","open":12.31,"close":12,"high":12.65,"low":11.96,"volume":13830887,"ma5":12.584,"ma20":12.449,"ma60":13.0842,"ma120":15.5837,"ma250":19.1208},{"date":"2026-10-15","open":11.8,"close":11.71,"high":11.87,"low":11.48,"volume":13166364,"ma5":12.366,"ma20":12.3905,"ma60":13.0687,"ma120":15.4896,"ma250":19.0756},{"date":"2026-10-16","open":11.85,"close":11.6,"high":11.89,"low":11.5,"volume":9775186,"ma5":12.078,"ma20":12.337,"ma60":13.0538,"ma120":15.3957,"ma250":19.0332},{"date":"2026-10-19","open":11.46,"close":11.2,"high":11.65,"low":11.12,"volume":15417600,"ma5":11.768,"ma20":12.283,"ma60":13.0392,"ma120":15.2985,"ma250":18.9883},{"date":"2026-10-20","open":11.2,"close":11.45,"high":11.45,"low":11.16,"volume":11070240,"ma5":11.592,"ma20":12.242,"ma60":13.0285,"ma120":15.2006,"ma250":18.9432},{"date":"2026-10-21","open":11.46,"close":11.13,"high":11.49,"low":11.1,"volume":12071527,"ma5":11.418,"ma20":12.178,"ma60":13.0007,"ma120":15.0917,"ma250":18.8965},{"date":"2026-10-22","open":11.15,"close":11.03,"high":11.27,"low":11,"volume":9255068,"ma5":11.282,"ma20":12.1085,"ma60":12.9767,"ma120":14.984,"ma250":18.8488},{"date":"2026-10-23","open":10.91,"close":11.42,"high":11.45,"low":10.7,"volume":18691633,"ma5":11.246,"ma20":12.0615,"ma60":12.9478,"ma120":14.8716,"ma250":18.8058},{"date":"2026-10-26","open":11.3,"close":11.58,"high":11.69,"low":11.24,"volume":11526170,"ma5":11.322,"ma20":12.013,"ma60":12.921,"ma120":14.7627,"ma250":18.7614},{"date":"2026-10-27","open":11.69,"close":11.35,"high":11.89,"low":11.35,"volume":13267860,"ma5":11.302,"ma20":11.952,"ma60":12.8855,"ma120":14.6467,"ma250":18.7139},{"date":"2026-10-28","open":11.48,"close":11.76,"high":11.82,"low":11.44,"volume":13977396,"ma5":11.428,"ma20":11.9125,"ma60":12.8602,"ma120":14.5582,"ma250":18.6708},{"date":"2026-10-29","open":11.73,"close":11.45,"high":11.75,"low":11.41,"volume":10922317,"ma5":11.512,"ma20":11.8575,"ma60":12.8205,"ma120":14.4786,"ma250":18.6266},{"date":"2026-10-30","open":11.32,"close":11.35,"high":11.73,"low":11.3,"volume":11873950,"ma5":11.498,"ma20":11.8145,"ma60":12.776,"ma120":14.3963,"ma250":18.5768},{"date":"2026-11-02","open":11.36,"close":11.45,"high":11.6,"low":11.26,"volume":12544914,"ma5":11.472,"ma20":11.795,"ma60":12.7352,"ma120":14.3171,"ma250":18.5236},{"date":"2026-11-03","open":11.34,"close":11.61,"high":11.78,"low":11.33,"volume":12487270,"ma5":11.524,"ma20":11.765,"ma60":12.6943,"ma120":14.2422,"ma250":18.4772},{"date":"2026-11-04","open":11.66,"close":11.93,"high":11.97,"low":11.47,"volume":16156597,"ma5":11.558,"ma20":11.747,"ma60":12.6595,"ma120":14.1703,"ma250":18.4347},{"date":"2026-11-05","open":11.9,"close":12.3,"high":12.55,"low":11.86,"volume":17334390,"ma5":11.728,"ma20":11.722,"ma60":12.6282,"ma120":14.1052,"ma250":18.3864},{"date":"2026-11-06","open":12.02,"close":12.1,"high":12.4,"low":11.92,"volume":14380126,"ma5":11.878,"ma20":11.675,"ma60":12.5985,"ma120":14.0377,"ma250":18.3363},{"date":"2026-11-09","open":12.22,"close":11.84,"high":12.26,"low":11.84,"volume":9732810,"ma5":11.956,"ma20":11.6295,"ma60":12.566,"ma120":13.9752,"ma250":18.2821},{"date":"2026-11-10","open":11.96,"close":11.86,"high":11.99,"low":11.83,"volume":7509900,"ma5":12.006,"ma20":11.606,"ma60":12.5312,"ma120":13.9117,"ma250":18.2225},{"date":"2026-11-11","open":11.81,"close":11.9,"high":11.99,"low":11.76,"volume":8337035,"ma5":12,"ma20":11.601,"ma60":12.4993,"ma120":13.8544,"ma250":18.1698},{"date":"2026-11-12","open":12.22,"close":11.54,"high":11.94,"low":11.54,"volume":9275371,"ma5":11.848,"ma20":11.5925,"ma60":12.461,"ma120":13.7914,"ma250":18.1124}],"last":{"date":"2026-11-12","open":12.22,"close":11.54,"high":11.94,"low":11.54,"volume":9275371,"ma5":11.848,"ma20":11.5925,"ma60":12.461,"ma120":13.7914,"ma250":18.1124},"relative":[{"date":"2025-12-31","stock":100,"index":100},{"date":"2026-01-05","stock":103.52278,"index":101.89657},{"date":"2026-01-06","stock":104.79098,"index":103.47197},{"date":"2026-01-07","stock":105.21372,"index":103.16916},{"date":"2026-01-08","stock":105.4016,"index":102.32638},{"date":"2026-01-09","stock":106.29403,"index":102.78578},{"date":"2026-01-12","stock":105.58948,"index":103.45534},{"date":"2026-01-13","stock":103.3349,"index":102.83135},{"date":"2026-01-14","stock":103.24096,"index":102.41882},{"date":"2026-01-15","stock":106.76374,"index":102.62401},{"date":"2026-01-16","stock":106.15312,"index":102.20154},{"date":"2026-01-19","stock":109.2062,"index":102.25748},{"date":"2026-01-20","stock":105.63645,"index":101.92098},{"date":"2026-01-21","stock":106.76374,"index":102.01147},{"date":"2026-01-22","stock":106.34101,"index":102.0253},{"date":"2026-01-23","stock":110.52137,"index":101.56719},{"date":"2026-01-26","stock":107.65618,"index":101.66352},{"date":"2026-01-27","stock":104.50916,"index":101.63609},{"date":"2026-01-28","stock":101.40911,"index":101.90175},{"date":"2026-01-29","stock":98.07421,"index":102.67671},{"date":"2026-01-30","stock":99.5303,"index":101.65013},{"date":"2026-02-02","stock":98.07421,"index":99.4825},{"date":"2026-02-03","stock":99.57727,"index":100.65163},{"date":"2026-02-04","stock":98.91968,"index":101.48468},{"date":"2026-02-05","stock":96.14843,"index":100.87431},{"date":"2026-02-06","stock":96.33631,"index":100.29504},{"date":"2026-02-09","stock":98.16815,"index":101.92486},{"date":"2026-02-10","stock":97.74542,"index":102.03804},{"date":"2026-02-11","stock":98.59089,"index":101.81169},{"date":"2026-02-12","stock":98.35604,"index":101.93609},{"date":"2026-02-13","stock":97.36966,"index":100.65811},{"date":"2026-02-24","stock":99.76515,"index":101.67605},{"date":"2026-02-25","stock":104.1334,"index":102.28837},{"date":"2026-02-26","stock":103.24096,"index":102.09355},{"date":"2026-02-27","stock":103.19399,"index":101.74322},{"date":"2026-03-02","stock":99.38938,"index":102.13243},{"date":"2026-03-03","stock":94.41052,"index":100.5607},{"date":"2026-03-04","stock":92.39079,"index":99.40993},{"date":"2026-03-05","stock":94.03476,"index":100.38337},{"date":"2026-03-06","stock":93.75294,"index":100.65876},{"date":"2026-03-09","stock":94.03476,"index":99.68725},{"date":"2026-03-10","stock":94.5984,"index":100.96805},{"date":"2026-03-11","stock":96.52419,"index":101.61039},{"date":"2026-03-12","stock":94.88023,"index":101.24451},{"date":"2026-03-13","stock":107.51527,"index":100.84666},{"date":"2026-03-16","stock":104.6031,"index":100.89893},{"date":"2026-03-17","stock":102.39549,"index":100.16199},{"date":"2026-03-18","stock":101.64396,"index":100.61318},{"date":"2026-03-19","stock":99.38938,"index":98.99156},{"date":"2026-03-20","stock":101.50305,"index":98.64102},{"date":"2026-03-23","stock":102.5364,"index":95.4224},{"date":"2026-03-24","stock":104.74401,"index":96.64747},{"date":"2026-03-25","stock":108.12588,"index":98.00278},{"date":"2026-03-26","stock":108.45467,"index":96.70816},{"date":"2026-03-27","stock":112.5411,"index":97.24899},{"date":"2026-03-30","stock":109.06529,"index":97.01962},{"date":"2026-03-31","stock":102.67731,"index":96.11464},{"date":"2026-04-01","stock":104.03946,"index":97.75656},{"date":"2026-04-02","stock":98.77877,"index":96.73797},{"date":"2026-04-03","stock":100.04697,"index":95.91463},{"date":"2026-04-07","stock":100.70456,"index":95.91096},{"date":"2026-04-08","stock":106.10615,"index":99.25744},{"date":"2026-04-09","stock":105.16674,"index":98.62374},{"date":"2026-04-10","stock":106.90465,"index":100.1432},{"date":"2026-04-13","stock":107.84406,"index":100.35011},{"date":"2026-04-14","stock":110.09864,"index":101.54084},{"date":"2026-04-15","stock":106.81071,"index":101.19462},{"date":"2026-04-16","stock":108.03194,"index":102.30392},{"date":"2026-04-17","stock":107.37435,"index":102.13243},{"date":"2026-04-20","stock":107.42132,"index":102.75382},{"date":"2026-04-21","stock":108.97135,"index":102.9819},{"date":"2026-04-22","stock":113.62142,"index":103.66506},{"date":"2026-04-23","stock":112.5411,"index":103.3778},{"date":"2026-04-24","stock":117.00329,"index":103.01149},{"date":"2026-04-27","stock":115.73509,"index":103.04561},{"date":"2026-04-28","stock":118.69422,"index":102.77045},{"date":"2026-04-29","stock":105.16674,"index":103.89659},{"date":"2026-04-30","stock":98.63786,"index":103.83094},{"date":"2026-05-06","stock":99.67121,"index":105.33808},{"date":"2026-05-07","stock":98.44998,"index":105.84392},{"date":"2026-05-08","stock":96.71207,"index":105.2262},{"date":"2026-05-11","stock":96.57116,"index":106.95257},{"date":"2026-05-12","stock":94.50446,"index":106.87072},{"date":"2026-05-13","stock":94.83326,"index":107.95691},{"date":"2026-05-14","stock":90.84077,"index":106.14824},{"date":"2026-05-15","stock":91.54533,"index":104.96011},{"date":"2026-05-18","stock":88.16346,"index":104.39703},{"date":"2026-05-19","stock":89.71348,"index":104.81518},{"date":"2026-05-20","stock":93.3302,"index":104.7681},{"date":"2026-05-21","stock":90.84077,"index":103.30803},{"date":"2026-05-22","stock":91.16956,"index":104.64714},{"date":"2026-05-25","stock":86.37858,"index":106.29943},{"date":"2026-05-26","stock":83.46642,"index":106.8664},{"date":"2026-05-27","stock":81.16487,"index":106.00937},{"date":"2026-05-28","stock":81.35275,"index":106.13982},{"date":"2026-05-29","stock":77.31329,"index":105.66271},{"date":"2026-06-01","stock":79.33302,"index":104.629},{"date":"2026-06-02","stock":77.68906,"index":106.14738},{"date":"2026-06-03","stock":78.7224,"index":106.67114},{"date":"2026-06-04","stock":76.42085,"index":105.9355},{"date":"2026-06-05","stock":75.90418,"index":104.0385},{"date":"2026-06-08","stock":77.17238,"index":101.8078},{"date":"2026-06-09","stock":82.10427,"index":103.71214},{"date":"2026-06-10","stock":79.70878,"index":102.56267},{"date":"2026-06-11","stock":76.60874,"index":101.99722},{"date":"2026-06-12","stock":80.46031,"index":103.18319},{"date":"2026-06-15","stock":81.77548,"index":105.65385},{"date":"2026-06-16","stock":84.87553,"index":105.4923},{"date":"2026-06-17","stock":83.04368,"index":106.51088},{"date":"2026-06-18","stock":81.5876,"index":106.7314},{"date":"2026-06-22","stock":80.55425,"index":109.28133},{"date":"2026-06-23","stock":76.84359,"index":106.2517},{"date":"2026-06-24","stock":75.52842,"index":106.76207},{"date":"2026-06-25","stock":71.06623,"index":108.42689},{"date":"2026-06-26","stock":66.65101,"index":105.1465},{"date":"2026-06-29","stock":66.65101,"index":106.41434},{"date":"2026-06-30","stock":67.73133,"index":107.54848},{"date":"2026-07-01","stock":67.82527,"index":107.10679},{"date":"2026-07-02","stock":66.55707,"index":103.93871},{"date":"2026-07-03","stock":67.12071,"index":104.58386},{"date":"2026-07-06","stock":65.47675,"index":104.58019},{"date":"2026-07-07","stock":64.30249,"index":103.50588},{"date":"2026-07-08","stock":62.79944,"index":102.71256},{"date":"2026-07-09","stock":61.53124,"index":105.32124},{"date":"2026-07-10","stock":62.14185,"index":103.25814},{"date":"2026-07-13","stock":59.27666,"index":101.41341},{"date":"2026-07-14","stock":59.55848,"index":103.59745},{"date":"2026-07-15","stock":59.3706,"index":103.38752},{"date":"2026-07-16","stock":58.66604,"index":101.47928},{"date":"2026-07-17","stock":56.74025,"index":97.822},{"date":"2026-07-20","stock":56.78722,"index":99.31705},{"date":"2026-07-21","stock":60.12212,"index":102.36051},{"date":"2026-07-22","stock":58.5721,"index":101.88555},{"date":"2026-07-23","stock":61.76609,"index":102.11795},{"date":"2026-07-24","stock":61.95397,"index":100.41577},{"date":"2026-07-27","stock":63.31611,"index":101.56568},{"date":"2026-07-28","stock":62.3767,"index":98.69502},{"date":"2026-07-29","stock":64.96008,"index":99.35895},{"date":"2026-07-30","stock":65.85251,"index":98.26736},{"date":"2026-07-31","stock":65.28887,"index":99.09848},{"date":"2026-08-03","stock":66.04039,"index":98.12611},{"date":"2026-08-04","stock":65.85251,"index":99.37343},{"date":"2026-08-05","stock":66.60404,"index":100.6093},{"date":"2026-08-06","stock":65.19493,"index":100.46156},{"date":"2026-08-07","stock":64.77219,"index":101.39311},{"date":"2026-08-10","stock":65.52372,"index":101.55682},{"date":"2026-08-11","stock":64.86613,"index":100.73111},{"date":"2026-08-12","stock":65.00705,"index":101.31708},{"date":"2026-08-13","stock":63.73884,"index":100.73457},{"date":"2026-08-14","stock":63.83279,"index":100.77625},{"date":"2026-08-17","stock":64.77219,"index":102.4009},{"date":"2026-08-18","stock":63.6449,"index":102.07065},{"date":"2026-08-19","stock":68.99953,"index":99.10928},{"date":"2026-08-20","stock":66.65101,"index":99.19675},{"date":"2026-08-21","stock":65.05402,"index":99.76155},{"date":"2026-08-24","stock":64.02067,"index":98.557},{"date":"2026-08-25","stock":63.22217,"index":98.31726},{"date":"2026-08-26","stock":62.3767,"index":99.15442},{"date":"2026-08-27","stock":63.73884,"index":100.00734},{"date":"2026-08-28","stock":63.78581,"index":99.55161},{"date":"2026-08-31","stock":62.28276,"index":99.89525},{"date":"2026-09-01","stock":62.3767,"index":99.60043},{"date":"2026-09-02","stock":60.59183,"index":98.22935},{"date":"2026-09-03","stock":60.12212,"index":98.32914},{"date":"2026-09-04","stock":58.94786,"index":98.23129},{"date":"2026-09-07","stock":59.93424,"index":98.81381},{"date":"2026-09-08","stock":60.21606,"index":98.46218},{"date":"2026-09-09","stock":60.49789,"index":98.76154},{"date":"2026-09-10","stock":59.51151,"index":98.23864},{"date":"2026-09-11","stock":57.67966,"index":97.41293},{"date":"2026-09-14","stock":57.63269,"index":96.76324},{"date":"2026-09-15","stock":58.29028,"index":96.11442},{"date":"2026-09-16","stock":58.33725,"index":96.76734},{"date":"2026-09-17","stock":58.05543,"index":96.333},{"date":"2026-09-18","stock":58.94786,"index":97.3531},{"date":"2026-09-21","stock":59.0418,"index":98.04814},{"date":"2026-09-22","stock":58.94786,"index":98.15656},{"date":"2026-09-23","stock":58.94786,"index":97.56671},{"date":"2026-09-24","stock":57.35087,"index":95.879},{"date":"2026-09-28","stock":55.61296,"index":93.75413},{"date":"2026-09-29","stock":57.35087,"index":93.85024},{"date":"2026-09-30","stock":57.72663,"index":94.11828},{"date":"2026-10-08","stock":60.12212,"index":93.09581},{"date":"2026-10-09","stock":61.24941,"index":93.24635},{"date":"2026-10-12","stock":59.88727,"index":92.61416},{"date":"2026-10-13","stock":57.91451,"index":92.3485},{"date":"2026-10-14","stock":56.36449,"index":91.09578},{"date":"2026-10-15","stock":55.00235,"index":89.97978},{"date":"2026-10-16","stock":54.48567,"index":90.07914},{"date":"2026-10-19","stock":52.60686,"index":90.1638},{"date":"2026-10-20","stock":53.78112,"index":89.67956},{"date":"2026-10-21","stock":52.27806,"index":88.81173},{"date":"2026-10-22","stock":51.80836,"index":87.17824},{"date":"2026-10-23","stock":53.64021,"index":88.66918},{"date":"2026-10-26","stock":54.39173,"index":88.63052},{"date":"2026-10-27","stock":53.31141,"index":87.46442},{"date":"2026-10-28","stock":55.2372,"index":88.20568},{"date":"2026-10-29","stock":53.78112,"index":87.29789},{"date":"2026-10-30","stock":53.31141,"index":86.08103},{"date":"2026-11-02","stock":53.78112,"index":86.75966},{"date":"2026-11-03","stock":54.53264,"index":86.58579},{"date":"2026-11-04","stock":56.0357,"index":88.58301},{"date":"2026-11-05","stock":57.7736,"index":88.8437},{"date":"2026-11-06","stock":56.83419,"index":87.56658},{"date":"2026-11-09","stock":55.61296,"index":87.6061},{"date":"2026-11-10","stock":55.7069,"index":87.6709},{"date":"2026-11-11","stock":55.89479,"index":88.02943},{"date":"2026-11-12","stock":54.20385,"index":87.34303}],"metrics":{"change":-3.025210084033625,"fiveDay":-6.178861788617896,"ytd":-45.79615,"indexYtd":-12.656970000000001,"volumeRatio":0.7435216215635699,"low20":10.7,"high20":12.55,"low60":10.7,"high60":14.88,"low120":10.7,"high120":20.11},"levels":[[10.7,"10.70 近月低位"],[11.59,"11.59 二十日线"],[12.55,"12.55 近月高位"]],"charts":[{"id":"mix","title":"出货增长快于负极板块收入","type":"bars","unit":"%","categories":["负极出货","负极板块收入"],"series":[{"name":"上半年同比","values":[46.43,44.31]}]},{"id":"unit","title":"每100元收入所付出的营业成本","type":"bars","unit":"元 / 百元收入","categories":["2025年前三季","2026年前三季"],"series":[{"name":"营业成本","values":[81.52,88.67]}]},{"id":"industry","title":"三个已终止的规划项目","type":"bars","unit":"万吨 / 年","categories":["甘眉","兰州","摩洛哥"],"series":[{"name":"原规划产能","values":[13,10,10]}]},{"id":"event","title":"定增申报稿里的资金用途","type":"bars","unit":"亿元人民币","categories":["四川负极项目","补充流动资金"],"series":[{"name":"拟投入募集资金","values":[18,6]}]},{"id":"quarterly","title":"七个季度的单季收入","type":"lines","unit":"亿元人民币","categories":["25Q1","25Q2","25Q3","25Q4","26Q1","26Q2","26Q3"],"series":[{"name":"合并营业收入","values":[15.98,20.15,22.91,25.64,22.72,29.38,32.88]}]},{"id":"profit","title":"扣除非经常性损益，七个季度各赚多少","type":"bars","unit":"亿元人民币","categories":["25Q1","25Q2","25Q3","25Q4","26Q1","26Q2","26Q3"],"series":[{"name":"归母净利","values":[1.34,1.38,1.29,0.68,0.65,0.82,0.94]},{"name":"扣非归母净利","values":[1.26,1.56,1.29,0.26,0.62,0.82,0.93]}]},{"id":"gross","title":"毛利、研发费用和最终留下的利润","type":"bars","unit":"亿元人民币","categories":["毛利","研发费用","扣非归母净利"],"series":[{"name":"2025年前三季","values":[10.91,1.96,4.11]},{"name":"2026年前三季","values":[9.63,2.36,2.37]}]},{"id":"cash","title":"经营回款能否覆盖长期资产投入","type":"bars","unit":"亿元人民币","categories":["经营现金流净额","购建长期资产","两者之差"],"series":[{"name":"2025年前三季","values":[-10.96,2.15,-13.1]},{"name":"2026年前三季","values":[-8.15,4.77,-12.92]}]},{"id":"capital","title":"营运资金落在哪些科目","type":"bars","unit":"亿元人民币","categories":["应收账款","存货","合同负债"],"series":[{"name":"2025年末","values":[36.08,37.76,0.44]},{"name":"2026年9月末","values":[37.49,47.69,0.58]}]},{"id":"hurdle","title":"以今天的收盘价，反推市场需要的正常化每股收益","type":"bars","unit":"元 / 股","categories":["12倍 PE","21倍 PE","28倍 PE"],"series":[{"name":"正常化每股收益","values":[0.96,0.55,0.41]}]}],"sources":[{"title":"中科电气 · 2026年第三季度报告","url":"https://static.cninfo.com.cn/finalpage/2026-10-27/1225626711.PDF","note":"最新单季、前三季财务和营运资金数据。"},{"title":"中科电气 · 2026年半年度报告","url":"https://static.cninfo.com.cn/finalpage/2026-08-26/1225507386.PDF","note":"上半年分项业务、财务附注与行业讨论。"},{"title":"中科电气 · 2025年年度报告","url":"https://static.cninfo.com.cn/finalpage/2026-04-29/1225248166.PDF","note":"上年财务、季节性及分季度摘要。"},{"title":"中科电气 · 2026年第一季度报告","url":"https://static.cninfo.com.cn/finalpage/2026-04-29/1225248177.PDF","note":"第一季度数据，用于拆解季度走势。"},{"title":"Yahoo Finance · 历史日线","url":"https://query1.finance.yahoo.com/v8/finance/chart/300035.SZ?period1=1735689600&period2=1794528000&interval=1d&events=splits","note":"股价和成交量截至11月12日收盘，拆股调整，现金分红未计入。"},{"title":"新浪财经 · 当日收盘核验","url":"https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sz300035&scale=240&ma=no&datalen=15","note":"第二来源核对11月12日收盘价，原行情页面可能随时间更新。"},{"title":"沪深300 · 历史价格指数","url":"https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh000300,day,2025-01-01,2026-11-12,640,qfq","note":"用与个股相同的起点计算价格表现。"},{"title":"中科星城控股增资完成登记","url":"https://static.cninfo.com.cn/finalpage/2026-11-06/1225662275.PDF","note":"交易金额、母子公司持股及合并范围。"},{"title":"定增募集说明书（申报稿）","url":"https://static.cninfo.com.cn/finalpage/2026-10-15/1225607639.PDF","note":"募集资金计划及四川项目。"},{"title":"深交所受理定增申请","url":"https://static.cninfo.com.cn/finalpage/2026-10-15/1225607638.PDF","note":"交易所受理申请的公告。"}],"financials":{"quarters":{"revenue":[15.9777231,20.150622,22.91305236,25.63514844,22.71566339,29.37643732,32.88467733],"net":[1.3447597,1.37808634,1.2945779,0.68223291,0.64645911,0.8229411,0.94061126],"core":[1.25727918,1.56337635,1.29253855,0.26178973,0.6211153,0.82022516,0.92701612]},"nineMonths":[84.97677804,2.41001147,2.36835658],"financials":{"revenue":[84.97677804,59.04139746],"cost":[75.35153279,48.13007534],"rd":[2.35592467,1.96257364],"ar":[37.49312153,36.07749668],"inv":[47.6921969,37.76350582],"adv":[0.58453044,0.44125594],"ocf":[-8.14614325,-10.95663336],"capex":[4.7746402,2.14524602],"shares":[6.85426671,6.85426671]}},"shares":685426671,"units":{"stock":"元/股，成交量为股。","charts":"各图单列单位。","financials":"金额为亿元人民币，shares为亿股。累计损益与现金流比上年同期，资产负债项目比上年末。"}}