{ "company": "特变电工", "symbol": "600089.SH", "code": "sh600089", "sector": "输变电与综合能源", "shares": 5052792571, "annual": [ { "period": "2023", "revenue": 981.555788, "net": 107.113322 }, { "period": "2024", "revenue": 978.219531, "net": 41.439249 }, { "period": "2025", "revenue": 972.265384, "net": 59.54295 } ], "prev": [ [ 23357310900, 1600181700, 1518126300 ], [ 24993959300, 1583683600, 1269339800 ], [ 24566366800, 2300406700, 1062820500 ], [ 24308901300, 470023000, 703962900 ] ], "q1": [ 24946054500, 1814529500, 1460823600, 527405300 ], "half": [ 56554754900, 2552310300, 2673420300, 6219687600 ], "nine": [ 85587722600, 3542200400, 3836573600, 7419107800 ], "cost": [ 19677651275.18, 45865652800, 69222843589.41 ], "prior9": 5484272000, "priorCore9": 3850286600, "core2025": 4554249500, "equity": 76555040377.52, "capex": 15600706863.16, "scenarios": [ { "name": "承压", "profit": [ 32, 40 ], "pe": [ 11, 14 ], "prices": [ 6.966444694766791, 11.082980196219895 ] }, { "name": "基准", "profit": [ 52, 62 ], "pe": [ 15, 18 ], "prices": [ 15.437008130449138, 22.086796248181074 ] }, { "name": "修复", "profit": [ 75, 90 ], "pe": [ 19, 22 ], "prices": [ 28.202226392166693, 39.1862514080632 ] } ], "calc": [ 25, 100, 57, 9, 24, 17 ], "profitLabel": "2027归母净利润情景；金融资产公允价值收益按零附近处理，保留周期性减值", "charts": [ { "id": "segments", "title": "增长最快的业务，未必贡献最多毛利", "type": "bars", "unit": "亿元", "categories": [ "电气设备", "电线电缆", "成套工程", "新能源产品及工程", "煤炭", "发电", "铝及材料", "黄金" ], "series": [ { "name": "2026上半年毛利", "values": [ 29.257068, 9.5389, 2.942708, 9.288335, 20.266596, 11.871795, 6.364287, 10.163183 ] } ] }, { "id": "mix-growth", "title": "电网需求与资源周期，正在向不同方向走", "type": "bars", "unit": "同比 / %", "categories": [ "电气设备", "电线电缆", "新能源产品及工程", "煤炭", "发电" ], "series": [ { "name": "2026上半年收入同比", "values": [ 11.98, 38.23, 51.15, -10.53, -17.39 ] } ] }, { "id": "financial-assets", "title": "报表同比的落差，有一部分来自金融资产", "type": "bars", "unit": "亿元", "categories": [ "2025前三季", "2026前三季" ], "series": [ { "name": "公允价值变动损益", "values": [ 16.0757022335, -8.2453444659 ] } ] }, { "id": "write-down", "title": "三季度减值，计提额不能直接当成净利润损失", "type": "waterfall", "unit": "对利润总额影响 / 亿元", "steps": [ { "label": "信用及资产减值", "value": -7.9190665488 }, { "label": "存货转销冲减成本", "value": 3.046765 }, { "label": "合计税前影响", "value": -4.8723015488, "total": true } ] }, { "id": "balance", "title": "经营规模扩大，也在占用更多资金", "type": "bars", "unit": "亿元", "categories": [ "应收账款", "合同负债", "在建工程" ], "series": [ { "name": "2025年末", "values": [ 195.1467532478, 75.242981505, 180.964 ] }, { "name": "2026年9月末", "values": [ 238.7503619431, 96.1568307589, 230.308 ] } ] }, { "id": "revenue", "title": "收入增长的速度，与盈利增长并不总是一致", "type": "bars", "unit": "亿元", "categories": [ "25 Q1", "25 Q2", "25 Q3", "25 Q4", "26 Q1", "26 Q2", "26 Q3" ], "series": [ { "name": "单季营业收入", "values": [ 233.573109, 249.939593, 245.663668, 243.089013, 249.460545, 316.087004, 290.329677 ] } ] }, { "id": "gross-margin", "title": "三个季度的毛利率，显示修复的方向", "type": "lines", "unit": "%", "categories": [ "26 Q1", "26 Q2", "26 Q3" ], "series": [ { "name": "综合毛利率", "values": [ 21.119184297540915, 17.149388638515497, 19.5494204011049 ] } ] }, { "id": "cash", "title": "利润、经营回款与长期投入放在一起看", "type": "bars", "unit": "亿元", "categories": [ "归母净利润", "经营现金流", "购建长期资产", "现金流减上述支出" ], "series": [ { "name": "2026前三季", "values": [ 35.422004, 74.191078, 156.0070686316, -81.8159906316 ] } ] } ], "slug": "tbea", "asOf": "2026-11-06", "published": "2026-11-06", "informationCutoff": "2026-11-06 Asia/Shanghai，收盘后", "quarters": [ { "period": "25 Q1", "revenue": 233.573109, "net": 16.001817, "core": 15.181263 }, { "period": "25 Q2", "revenue": 249.939593, "net": 15.836836, "core": 12.693398 }, { "period": "25 Q3", "revenue": 245.663668, "net": 23.004067, "core": 10.628205 }, { "period": "25 Q4", "revenue": 243.089013, "net": 4.70023, "core": 7.039629 }, { "period": "26 Q1", "revenue": 249.460545, "net": 18.145295, "core": 14.608236, "ocf": 5.274053 }, { "period": "26 Q2", "revenue": 316.087004, "net": 7.377808, "core": 12.125967, "ocf": 56.922823 }, { "period": "26 Q3", "revenue": 290.329677, "net": 9.898901, "core": 11.631533, "ocf": 11.994202 } ], "stock": [ { "date": "2025-01-02", "open": 12.11, "close": 11.75, "high": 12.21, "low": 11.7, "volume": 54026600, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 11.76, "close": 11.62, "high": 11.89, "low": 11.57, "volume": 34632700, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 11.58, "close": 11.63, "high": 11.73, "low": 11.56, "volume": 27980000, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 11.63, "close": 11.65, "high": 11.67, "low": 11.52, "volume": 23091600, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 11.67, "close": 11.53, "high": 11.68, "low": 11.37, "volume": 32148800, "ma5": 11.636, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 11.49, "close": 11.48, "high": 11.56, "low": 11.44, "volume": 21173000, "ma5": 11.581999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 11.49, "close": 11.36, "high": 11.53, "low": 11.36, "volume": 23535000, "ma5": 11.530000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 11.27, "close": 11.34, "high": 11.39, "low": 11.22, "volume": 18994500, "ma5": 11.472, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 11.35, "close": 11.68, "high": 11.73, "low": 11.32, "volume": 38168000, "ma5": 11.477999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 11.69, "close": 11.67, "high": 11.77, "low": 11.57, "volume": 26694300, "ma5": 11.506, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 11.67, "close": 11.68, "high": 11.81, "low": 11.62, "volume": 25830400, "ma5": 11.546, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 11.62, "close": 11.64, "high": 11.71, "low": 11.61, "volume": 18881500, "ma5": 11.602, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 11.49, "close": 11.48, "high": 11.64, "low": 11.41, "volume": 37755500, "ma5": 11.63, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 11.49, "close": 11.37, "high": 11.53, "low": 11.36, "volume": 27786700, "ma5": 11.568, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 11.35, "close": 11.32, "high": 11.41, "low": 11.29, "volume": 23662300, "ma5": 11.498, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 11.4, "close": 11.32, "high": 11.52, "low": 11.32, "volume": 30646500, "ma5": 11.426, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 11.32, "close": 11.43, "high": 11.44, "low": 11.3, "volume": 28124200, "ma5": 11.384, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 11.44, "close": 11.35, "high": 11.53, "low": 11.34, "volume": 27470800, "ma5": 11.358, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 11.37, "close": 11.38, "high": 11.39, "low": 11.22, "volume": 24618800, "ma5": 11.360000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 11.35, "close": 11.44, "high": 11.45, "low": 11.31, "volume": 32523000, "ma5": 11.384, "ma20": 11.505999999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 11.44, "close": 11.8, "high": 11.92, "low": 11.42, "volume": 81832400, "ma5": 11.48, "ma20": 11.5085, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 11.79, "close": 11.73, "high": 11.79, "low": 11.59, "volume": 43207800, "ma5": 11.540000000000001, "ma20": 11.514, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 11.71, "close": 11.6, "high": 11.75, "low": 11.57, "volume": 36279700, "ma5": 11.590000000000002, "ma20": 11.5125, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 11.58, "close": 11.67, "high": 11.67, "low": 11.57, "volume": 30406500, "ma5": 11.648, "ma20": 11.513499999999997, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 11.71, "close": 11.58, "high": 11.73, "low": 11.57, "volume": 32434400, "ma5": 11.676, "ma20": 11.516, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 11.61, "close": 11.64, "high": 11.67, "low": 11.57, "volume": 29669100, "ma5": 11.644, "ma20": 11.524000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 11.63, "close": 11.76, "high": 11.79, "low": 11.55, "volume": 50576000, "ma5": 11.65, "ma20": 11.544, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 11.78, "close": 11.72, "high": 11.94, "low": 11.68, "volume": 72784900, "ma5": 11.674, "ma20": 11.562999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 11.66, "close": 11.71, "high": 11.75, "low": 11.6, "volume": 41676300, "ma5": 11.681999999999999, "ma20": 11.564499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 11.72, "close": 11.59, "high": 11.73, "low": 11.55, "volume": 38328100, "ma5": 11.684000000000001, "ma20": 11.560500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 11.58, "close": 11.6, "high": 11.63, "low": 11.55, "volume": 46836200, "ma5": 11.676, "ma20": 11.5565, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 11.56, "close": 11.5, "high": 11.61, "low": 11.47, "volume": 42420600, "ma5": 11.623999999999999, "ma20": 11.5495, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 11.45, "close": 11.4, "high": 11.48, "low": 11.39, "volume": 36724400, "ma5": 11.559999999999999, "ma20": 11.5455, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 11.4, "close": 11.68, "high": 11.69, "low": 11.4, "volume": 62617200, "ma5": 11.553999999999998, "ma20": 11.561, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 11.68, "close": 11.57, "high": 11.72, "low": 11.5, "volume": 38068400, "ma5": 11.55, "ma20": 11.5735, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 11.58, "close": 11.46, "high": 11.68, "low": 11.46, "volume": 43956200, "ma5": 11.522, "ma20": 11.580500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 11.46, "close": 11.54, "high": 11.64, "low": 11.46, "volume": 36051000, "ma5": 11.53, "ma20": 11.586, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 11.53, "close": 11.49, "high": 11.53, "low": 11.45, "volume": 25751500, "ma5": 11.548, "ma20": 11.593, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 11.49, "close": 11.56, "high": 11.58, "low": 11.4, "volume": 37735800, "ma5": 11.524000000000001, "ma20": 11.602, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 11.57, "close": 11.74, "high": 11.88, "low": 11.54, "volume": 74771400, "ma5": 11.558000000000002, "ma20": 11.617, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 11.67, "close": 11.62, "high": 11.73, "low": 11.6, "volume": 32843200, "ma5": 11.59, "ma20": 11.608, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 11.62, "close": 11.6, "high": 11.69, "low": 11.53, "volume": 29595700, "ma5": 11.602, "ma20": 11.601500000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 11.53, "close": 11.65, "high": 11.65, "low": 11.49, "volume": 28106400, "ma5": 11.634, "ma20": 11.604000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 11.69, "close": 11.77, "high": 11.82, "low": 11.59, "volume": 58640900, "ma5": 11.675999999999998, "ma20": 11.609000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 11.75, "close": 11.99, "high": 12.19, "low": 11.72, "volume": 116037800, "ma5": 11.726, "ma20": 11.629500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 11.93, "close": 12.01, "high": 12.08, "low": 11.93, "volume": 65293500, "ma5": 11.803999999999998, "ma20": 11.648000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 12, "close": 12.02, "high": 12.12, "low": 11.94, "volume": 50349900, "ma5": 11.888, "ma20": 11.661, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 12.05, "close": 12.17, "high": 12.25, "low": 11.96, "volume": 71784400, "ma5": 11.991999999999999, "ma20": 11.683499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 12.17, "close": 12.17, "high": 12.22, "low": 12.05, "volume": 50157400, "ma5": 12.072, "ma20": 11.7065, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 12.19, "close": 11.97, "high": 12.21, "low": 11.95, "volume": 49015500, "ma5": 12.068000000000001, "ma20": 11.7255, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 11.94, "close": 11.88, "high": 12.11, "low": 11.86, "volume": 45008500, "ma5": 12.042, "ma20": 11.7395, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 11.88, "close": 11.89, "high": 12, "low": 11.77, "volume": 36124200, "ma5": 12.016000000000002, "ma20": 11.759, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 11.9, "close": 11.93, "high": 12.05, "low": 11.86, "volume": 40553000, "ma5": 11.968, "ma20": 11.785499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 11.94, "close": 12.02, "high": 12.04, "low": 11.87, "volume": 39874100, "ma5": 11.937999999999999, "ma20": 11.802499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 11.99, "close": 11.84, "high": 11.99, "low": 11.79, "volume": 35509100, "ma5": 11.912, "ma20": 11.815999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 11.83, "close": 11.67, "high": 11.87, "low": 11.66, "volume": 38059600, "ma5": 11.870000000000001, "ma20": 11.8265, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 11.67, "close": 11.41, "high": 11.7, "low": 11.35, "volume": 58369300, "ma5": 11.774000000000001, "ma20": 11.819999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 11.47, "close": 11.42, "high": 11.54, "low": 11.41, "volume": 43431700, "ma5": 11.672, "ma20": 11.816499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 11.42, "close": 11.45, "high": 11.54, "low": 11.33, "volume": 26841700, "ma5": 11.558000000000002, "ma20": 11.811, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 11.37, "close": 11.45, "high": 11.47, "low": 11.35, "volume": 25528200, "ma5": 11.48, "ma20": 11.796499999999998, "ma60": 11.63983333333333, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 10.79, "close": 10.52, "high": 11.04, "low": 10.24, "volume": 98909300, "ma5": 11.25, "ma20": 11.741499999999998, "ma60": 11.619333333333328, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 10.51, "close": 10.94, "high": 10.94, "low": 10.5, "volume": 61344500, "ma5": 11.155999999999997, "ma20": 11.708499999999997, "ma60": 11.607999999999999, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 10.8, "close": 11.03, "high": 11.03, "low": 10.62, "volume": 51162200, "ma5": 11.078, "ma20": 11.677499999999998, "ma60": 11.597999999999997, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 11.33, "close": 11.08, "high": 11.34, "low": 10.91, "volume": 53661300, "ma5": 11.004, "ma20": 11.642999999999997, "ma60": 11.5885, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 11.06, "close": 10.95, "high": 11.06, "low": 10.9, "volume": 34504700, "ma5": 10.904, "ma20": 11.590999999999998, "ma60": 11.578833333333334, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 11, "close": 10.9, "high": 11.01, "low": 10.87, "volume": 33911200, "ma5": 10.98, "ma20": 11.535499999999999, "ma60": 11.569166666666668, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 10.91, "close": 10.84, "high": 10.91, "low": 10.77, "volume": 22619800, "ma5": 10.959999999999999, "ma20": 11.4765, "ma60": 11.560500000000001, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 10.82, "close": 11.12, "high": 11.12, "low": 10.73, "volume": 35831000, "ma5": 10.977999999999998, "ma20": 11.424000000000001, "ma60": 11.556833333333335, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 11.07, "close": 11.06, "high": 11.07, "low": 10.95, "volume": 29099700, "ma5": 10.974, "ma20": 11.368500000000001, "ma60": 11.5465, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 11.01, "close": 10.97, "high": 11.02, "low": 10.89, "volume": 16588600, "ma5": 10.978, "ma20": 11.318500000000002, "ma60": 11.534833333333335, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 10.97, "close": 10.97, "high": 10.99, "low": 10.89, "volume": 14158700, "ma5": 10.992, "ma20": 11.273, "ma60": 11.523000000000001, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 11.02, "close": 11.08, "high": 11.14, "low": 10.98, "volume": 30561700, "ma5": 11.04, "ma20": 11.232500000000002, "ma60": 11.51366666666667, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 11.08, "close": 11, "high": 11.12, "low": 10.98, "volume": 24381500, "ma5": 11.016, "ma20": 11.186000000000002, "ma60": 11.505666666666672, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 11.01, "close": 10.96, "high": 11.05, "low": 10.94, "volume": 17174700, "ma5": 10.996, "ma20": 11.133000000000001, "ma60": 11.498833333333339, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 10.97, "close": 10.97, "high": 10.99, "low": 10.93, "volume": 15494000, "ma5": 10.995999999999999, "ma20": 11.089500000000001, "ma60": 11.493000000000004, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 10.97, "close": 10.93, "high": 11.02, "low": 10.93, "volume": 18263000, "ma5": 10.988, "ma20": 11.052500000000002, "ma60": 11.486500000000005, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 10.94, "close": 10.9, "high": 10.95, "low": 10.89, "volume": 13883500, "ma5": 10.952, "ma20": 11.027000000000001, "ma60": 11.47766666666667, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 10.91, "close": 10.92, "high": 10.96, "low": 10.9, "volume": 12638400, "ma5": 10.936, "ma20": 11.002000000000002, "ma60": 11.470500000000003, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 10.95, "close": 11.05, "high": 11.07, "low": 10.95, "volume": 29171900, "ma5": 10.953999999999999, "ma20": 10.982000000000003, "ma60": 11.465000000000002, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 11.16, "close": 11.09, "high": 11.17, "low": 11.03, "volume": 32081500, "ma5": 10.978, "ma20": 10.964000000000002, "ma60": 11.459166666666667, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 11.08, "close": 11.1, "high": 11.15, "low": 11.04, "volume": 21784100, "ma5": 11.012000000000002, "ma20": 10.993, "ma60": 11.4475, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 11.14, "close": 11.01, "high": 11.14, "low": 11, "volume": 17317800, "ma5": 11.034, "ma20": 10.996500000000001, "ma60": 11.4355, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 11.04, "close": 11.13, "high": 11.15, "low": 11.04, "volume": 25148800, "ma5": 11.076, "ma20": 11.001499999999998, "ma60": 11.427666666666664, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 11.21, "close": 11.35, "high": 11.49, "low": 11.16, "volume": 70537400, "ma5": 11.136, "ma20": 11.014999999999999, "ma60": 11.422333333333334, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 11.29, "close": 11.37, "high": 11.39, "low": 11.23, "volume": 31530500, "ma5": 11.192, "ma20": 11.036, "ma60": 11.418833333333334, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 11.34, "close": 11.26, "high": 11.35, "low": 11.24, "volume": 22035000, "ma5": 11.224, "ma20": 11.053999999999998, "ma60": 11.4125, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 11.26, "close": 11.3, "high": 11.32, "low": 11.22, "volume": 18529700, "ma5": 11.282, "ma20": 11.077, "ma60": 11.40483333333333, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 11.24, "close": 11.32, "high": 11.4, "low": 11.21, "volume": 20376000, "ma5": 11.32, "ma20": 11.087, "ma60": 11.398166666666665, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 11.33, "close": 11.29, "high": 11.35, "low": 11.27, "volume": 15799600, "ma5": 11.308, "ma20": 11.098499999999998, "ma60": 11.391166666666663, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 11.28, "close": 11.29, "high": 11.36, "low": 11.28, "volume": 18380000, "ma5": 11.292, "ma20": 11.114499999999998, "ma60": 11.386166666666663, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 11.28, "close": 11.22, "high": 11.29, "low": 11.2, "volume": 14283100, "ma5": 11.283999999999999, "ma20": 11.126999999999999, "ma60": 11.37983333333333, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 11.23, "close": 11.1, "high": 11.27, "low": 11.1, "volume": 17362700, "ma5": 11.244, "ma20": 11.127999999999998, "ma60": 11.373166666666664, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 11.12, "close": 11.09, "high": 11.17, "low": 11.04, "volume": 15566200, "ma5": 11.197999999999999, "ma20": 11.132499999999999, "ma60": 11.367999999999999, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 11.09, "close": 11.05, "high": 11.09, "low": 10.97, "volume": 15020000, "ma5": 11.15, "ma20": 11.136999999999999, "ma60": 11.357499999999998, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 11.04, "close": 11, "high": 11.07, "low": 10.98, "volume": 14247800, "ma5": 11.091999999999999, "ma20": 11.138499999999999, "ma60": 11.347999999999997, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 11, "close": 11.08, "high": 11.11, "low": 10.99, "volume": 16089200, "ma5": 11.063999999999998, "ma20": 11.146, "ma60": 11.341666666666665, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 11.07, "close": 11, "high": 11.08, "low": 10.99, "volume": 15461600, "ma5": 11.044, "ma20": 11.151, "ma60": 11.332666666666665, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 10.97, "close": 11.07, "high": 11.08, "low": 10.9, "volume": 22030300, "ma5": 11.040000000000001, "ma20": 11.1585, "ma60": 11.325666666666667, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 11.07, "close": 11.09, "high": 11.12, "low": 11.06, "volume": 15083600, "ma5": 11.047999999999998, "ma20": 11.1605, "ma60": 11.317833333333335, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 11.14, "close": 11.1, "high": 11.21, "low": 11.07, "volume": 19012800, "ma5": 11.068, "ma20": 11.161, "ma60": 11.307166666666667, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 11.14, "close": 11.09, "high": 11.14, "low": 11.05, "volume": 15471900, "ma5": 11.069999999999999, "ma20": 11.1605, "ma60": 11.298333333333336, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 11.09, "close": 11.1, "high": 11.12, "low": 11.08, "volume": 18901500, "ma5": 11.09, "ma20": 11.165, "ma60": 11.290000000000003, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 11.12, "close": 11.01, "high": 11.14, "low": 10.96, "volume": 23551800, "ma5": 11.078, "ma20": 11.158999999999999, "ma60": 11.279333333333337, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 11.03, "close": 11.08, "high": 11.11, "low": 11, "volume": 18159600, "ma5": 11.075999999999999, "ma20": 11.1455, "ma60": 11.267833333333337, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 11.07, "close": 11.1, "high": 11.11, "low": 11.02, "volume": 16244900, "ma5": 11.075999999999999, "ma20": 11.132, "ma60": 11.253000000000005, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 11.07, "close": 11.03, "high": 11.14, "low": 11.01, "volume": 21644900, "ma5": 11.064, "ma20": 11.1205, "ma60": 11.236666666666672, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 11.02, "close": 11.04, "high": 11.06, "low": 11, "volume": 15436900, "ma5": 11.052, "ma20": 11.107499999999998, "ma60": 11.220333333333338, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 11.06, "close": 11.09, "high": 11.1, "low": 11.01, "volume": 17621000, "ma5": 11.068000000000001, "ma20": 11.096, "ma60": 11.202333333333339, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 11.1, "close": 11.06, "high": 11.12, "low": 11.04, "volume": 13957100, "ma5": 11.064000000000002, "ma20": 11.0845, "ma60": 11.183833333333338, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 11.07, "close": 10.9, "high": 11.07, "low": 10.89, "volume": 24652400, "ma5": 11.024, "ma20": 11.065, "ma60": 11.166000000000004, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 10.9, "close": 10.85, "high": 10.97, "low": 10.84, "volume": 18050900, "ma5": 10.988, "ma20": 11.046499999999998, "ma60": 11.148833333333338, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 10.82, "close": 10.91, "high": 10.95, "low": 10.8, "volume": 15425300, "ma5": 10.962, "ma20": 11.036999999999999, "ma60": 11.132500000000002, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 10.92, "close": 11.06, "high": 11.08, "low": 10.91, "volume": 23502400, "ma5": 10.956, "ma20": 11.0355, "ma60": 11.118, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 11.09, "close": 11.15, "high": 11.15, "low": 11.04, "volume": 26851100, "ma5": 10.974, "ma20": 11.040499999999998, "ma60": 11.1035, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 11.15, "close": 11.11, "high": 11.17, "low": 11.07, "volume": 19750700, "ma5": 11.016, "ma20": 11.046000000000001, "ma60": 11.091333333333331, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 11.12, "close": 11.27, "high": 11.33, "low": 11.1, "volume": 45461000, "ma5": 11.1, "ma20": 11.055499999999999, "ma60": 11.084666666666667, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 11.3, "close": 11.32, "high": 11.34, "low": 11.24, "volume": 29976500, "ma5": 11.182, "ma20": 11.071499999999999, "ma60": 11.083166666666667, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 11.3, "close": 11.31, "high": 11.34, "low": 11.27, "volume": 23061800, "ma5": 11.232000000000001, "ma20": 11.083499999999999, "ma60": 11.081333333333331, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 11.33, "close": 11.68, "high": 11.72, "low": 11.32, "volume": 94891500, "ma5": 11.338000000000001, "ma20": 11.113000000000001, "ma60": 11.085166666666664, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 11.61, "close": 11.52, "high": 11.67, "low": 11.5, "volume": 51140400, "ma5": 11.419999999999998, "ma20": 11.134, "ma60": 11.08633333333333, "ma120": 11.363083333333323, "ma250": null }, { "date": "2025-07-04", "open": 11.59, "close": 11.56, "high": 11.63, "low": 11.52, "volume": 33050100, "ma5": 11.478, "ma20": 11.157500000000002, "ma60": 11.103666666666662, "ma120": 11.361499999999987, "ma250": null }, { "date": "2025-07-07", "open": 11.64, "close": 11.63, "high": 11.79, "low": 11.61, "volume": 41028400, "ma5": 11.540000000000003, "ma20": 11.184000000000001, "ma60": 11.115166666666662, "ma120": 11.361583333333325, "ma250": null }, { "date": "2025-07-08", "open": 11.65, "close": 11.99, "high": 12.07, "low": 11.63, "volume": 97113900, "ma5": 11.676, "ma20": 11.233, "ma60": 11.131166666666664, "ma120": 11.364583333333325, "ma250": null }, { "date": "2025-07-09", "open": 11.94, "close": 11.85, "high": 12.01, "low": 11.83, "volume": 50953400, "ma5": 11.71, "ma20": 11.271500000000001, "ma60": 11.143999999999997, "ma120": 11.366249999999992, "ma250": null }, { "date": "2025-07-10", "open": 11.9, "close": 11.84, "high": 11.97, "low": 11.82, "volume": 56600300, "ma5": 11.774000000000001, "ma20": 11.3085, "ma60": 11.15883333333333, "ma120": 11.368833333333324, "ma250": null }, { "date": "2025-07-11", "open": 11.89, "close": 11.84, "high": 11.95, "low": 11.84, "volume": 44846400, "ma5": 11.830000000000002, "ma20": 11.349, "ma60": 11.174499999999998, "ma120": 11.371833333333324, "ma250": null }, { "date": "2025-07-14", "open": 11.93, "close": 11.91, "high": 12.09, "low": 11.89, "volume": 45022900, "ma5": 11.886, "ma20": 11.392500000000002, "ma60": 11.19233333333333, "ma120": 11.37641666666666, "ma250": null }, { "date": "2025-07-15", "open": 11.95, "close": 11.82, "high": 12, "low": 11.8, "volume": 38718200, "ma5": 11.852, "ma20": 11.429, "ma60": 11.203999999999999, "ma120": 11.38041666666666, "ma250": null }, { "date": "2025-07-16", "open": 11.88, "close": 11.79, "high": 11.91, "low": 11.74, "volume": 32646500, "ma5": 11.84, "ma20": 11.465499999999999, "ma60": 11.216166666666664, "ma120": 11.381333333333325, "ma250": null }, { "date": "2025-07-17", "open": 11.82, "close": 11.9, "high": 11.94, "low": 11.81, "volume": 33724700, "ma5": 11.852, "ma20": 11.5155, "ma60": 11.231666666666662, "ma120": 11.383249999999997, "ma250": null }, { "date": "2025-07-18", "open": 11.99, "close": 11.94, "high": 12.16, "low": 11.91, "volume": 35789200, "ma5": 11.871999999999998, "ma20": 11.569999999999999, "ma60": 11.24783333333333, "ma120": 11.385416666666663, "ma250": null }, { "date": "2025-07-21", "open": 12.65, "close": 12.77, "high": 12.82, "low": 12.39, "volume": 230478300, "ma5": 12.044, "ma20": 11.663, "ma60": 11.276, "ma120": 11.394833333333331, "ma250": null }, { "date": "2025-07-22", "open": 12.9, "close": 14.08, "high": 14.08, "low": 12.58, "volume": 363731700, "ma5": 12.495999999999999, "ma20": 11.814, "ma60": 11.327333333333334, "ma120": 11.416499999999997, "ma250": null }, { "date": "2025-07-23", "open": 14.64, "close": 13.89, "high": 15.16, "low": 13.8, "volume": 454412600, "ma5": 12.916, "ma20": 11.950999999999999, "ma60": 11.376166666666668, "ma120": 11.4375, "ma250": null }, { "date": "2025-07-24", "open": 13.65, "close": 14.03, "high": 14.18, "low": 13.51, "volume": 249149600, "ma5": 13.341999999999999, "ma20": 12.097000000000001, "ma60": 11.427166666666666, "ma120": 11.460083333333333, "ma250": null }, { "date": "2025-07-25", "open": 13.91, "close": 13.67, "high": 14.26, "low": 13.6, "volume": 172935900, "ma5": 13.687999999999999, "ma20": 12.216999999999999, "ma60": 11.472833333333334, "ma120": 11.479666666666668, "ma250": null }, { "date": "2025-07-28", "open": 13.52, "close": 13.48, "high": 13.66, "low": 13.4, "volume": 119327700, "ma5": 13.830000000000002, "ma20": 12.325000000000001, "ma60": 11.515833333333335, "ma120": 11.49675, "ma250": null }, { "date": "2025-07-29", "open": 13.48, "close": 13.66, "high": 13.68, "low": 13.24, "volume": 127659200, "ma5": 13.746, "ma20": 12.4425, "ma60": 11.561499999999999, "ma120": 11.516000000000002, "ma250": null }, { "date": "2025-07-30", "open": 13.66, "close": 13.48, "high": 13.73, "low": 13.43, "volume": 90084200, "ma5": 13.664000000000001, "ma20": 12.5325, "ma60": 11.602, "ma120": 11.533500000000002, "ma250": null }, { "date": "2025-07-31", "open": 13.42, "close": 13.15, "high": 13.43, "low": 13.07, "volume": 97059300, "ma5": 13.488000000000003, "ma20": 12.613999999999999, "ma60": 11.636333333333333, "ma120": 11.547750000000002, "ma250": null }, { "date": "2025-08-01", "open": 13.1, "close": 13.04, "high": 13.23, "low": 13.03, "volume": 52669000, "ma5": 13.362, "ma20": 12.687999999999999, "ma60": 11.668666666666665, "ma120": 11.558083333333336, "ma250": null }, { "date": "2025-08-04", "open": 12.91, "close": 12.97, "high": 12.99, "low": 12.87, "volume": 53319700, "ma5": 13.26, "ma20": 12.754999999999999, "ma60": 11.701333333333332, "ma120": 11.56841666666667, "ma250": null }, { "date": "2025-08-05", "open": 12.98, "close": 12.99, "high": 13.06, "low": 12.93, "volume": 50103500, "ma5": 13.126, "ma20": 12.804999999999998, "ma60": 11.732333333333333, "ma120": 11.58, "ma250": null }, { "date": "2025-08-06", "open": 13, "close": 13.04, "high": 13.07, "low": 13, "volume": 49597700, "ma5": 13.038, "ma20": 12.864499999999998, "ma60": 11.760499999999999, "ma120": 11.591416666666667, "ma250": null }, { "date": "2025-08-07", "open": 13.04, "close": 13.06, "high": 13.1, "low": 12.86, "volume": 69506100, "ma5": 13.02, "ma20": 12.925499999999996, "ma60": 11.788666666666664, "ma120": 11.60375, "ma250": null }, { "date": "2025-08-08", "open": 13.04, "close": 13.2, "high": 13.23, "low": 12.96, "volume": 78911700, "ma5": 13.052000000000001, "ma20": 12.993500000000001, "ma60": 11.820999999999998, "ma120": 11.616750000000001, "ma250": null }, { "date": "2025-08-11", "open": 13.46, "close": 13.53, "high": 13.64, "low": 13.25, "volume": 142763600, "ma5": 13.164000000000001, "ma20": 13.074499999999997, "ma60": 11.858166666666664, "ma120": 11.6315, "ma250": null }, { "date": "2025-08-12", "open": 13.54, "close": 13.3, "high": 13.54, "low": 13.28, "volume": 87244300, "ma5": 13.225999999999999, "ma20": 13.148499999999999, "ma60": 11.891166666666662, "ma120": 11.644666666666666, "ma250": null }, { "date": "2025-08-13", "open": 13.3, "close": 13.27, "high": 13.36, "low": 13.24, "volume": 66514500, "ma5": 13.272, "ma20": 13.2225, "ma60": 11.924166666666661, "ma120": 11.657666666666666, "ma250": null }, { "date": "2025-08-14", "open": 13.26, "close": 13, "high": 13.26, "low": 12.92, "volume": 81495700, "ma5": 13.26, "ma20": 13.2775, "ma60": 11.952666666666662, "ma120": 11.669416666666667, "ma250": null }, { "date": "2025-08-15", "open": 12.98, "close": 13.16, "high": 13.24, "low": 12.94, "volume": 64816400, "ma5": 13.251999999999999, "ma20": 13.338500000000002, "ma60": 11.984999999999994, "ma120": 11.682416666666665, "ma250": null }, { "date": "2025-08-18", "open": 13.23, "close": 13.24, "high": 13.36, "low": 13.19, "volume": 82567000, "ma5": 13.193999999999999, "ma20": 13.362, "ma60": 12.020666666666662, "ma120": 11.696916666666665, "ma250": null }, { "date": "2025-08-19", "open": 13.36, "close": 13.04, "high": 13.61, "low": 13.04, "volume": 130513100, "ma5": 13.142000000000001, "ma20": 13.310000000000002, "ma60": 12.053166666666662, "ma120": 11.710583333333334, "ma250": null }, { "date": "2025-08-20", "open": 13.01, "close": 13.11, "high": 13.15, "low": 12.95, "volume": 75684700, "ma5": 13.11, "ma20": 13.271, "ma60": 12.087499999999995, "ma120": 11.7225, "ma250": null }, { "date": "2025-08-21", "open": 13.47, "close": 13.86, "high": 14, "low": 13.46, "volume": 266564200, "ma5": 13.282, "ma20": 13.262500000000003, "ma60": 12.135166666666663, "ma120": 11.741583333333333, "ma250": null }, { "date": "2025-08-22", "open": 13.72, "close": 13.86, "high": 13.91, "low": 13.67, "volume": 129254800, "ma5": 13.422, "ma20": 13.272000000000002, "ma60": 12.181499999999998, "ma120": 11.761583333333332, "ma250": null }, { "date": "2025-08-25", "open": 13.93, "close": 14.07, "high": 14.12, "low": 13.82, "volume": 157063300, "ma5": 13.588, "ma20": 13.3015, "ma60": 12.232666666666665, "ma120": 11.782666666666666, "ma250": null }, { "date": "2025-08-26", "open": 14.05, "close": 14.18, "high": 14.3, "low": 13.94, "volume": 134714300, "ma5": 13.815999999999999, "ma20": 13.3275, "ma60": 12.284499999999998, "ma120": 11.805083333333332, "ma250": null }, { "date": "2025-08-27", "open": 14.22, "close": 13.73, "high": 14.22, "low": 13.73, "volume": 142334100, "ma5": 13.940000000000001, "ma20": 13.340000000000003, "ma60": 12.328499999999998, "ma120": 11.823166666666667, "ma250": null }, { "date": "2025-08-28", "open": 13.73, "close": 13.85, "high": 13.9, "low": 13.55, "volume": 106154500, "ma5": 13.937999999999999, "ma20": 13.375, "ma60": 12.374333333333333, "ma120": 11.840749999999996, "ma250": null }, { "date": "2025-08-29", "open": 13.83, "close": 13.8, "high": 13.94, "low": 13.75, "volume": 74679600, "ma5": 13.926000000000002, "ma20": 13.413000000000002, "ma60": 12.4195, "ma120": 11.858916666666664, "ma250": null }, { "date": "2025-09-01", "open": 14.17, "close": 14.36, "high": 14.45, "low": 14.16, "volume": 173903400, "ma5": 13.984, "ma20": 13.482500000000002, "ma60": 12.473833333333333, "ma120": 11.881916666666664, "ma250": null }, { "date": "2025-09-02", "open": 14.37, "close": 13.98, "high": 14.58, "low": 13.9, "volume": 129273100, "ma5": 13.943999999999999, "ma20": 13.532000000000002, "ma60": 12.523333333333333, "ma120": 11.901333333333332, "ma250": null }, { "date": "2025-09-03", "open": 13.98, "close": 14.07, "high": 14.14, "low": 13.75, "volume": 91303700, "ma5": 14.012, "ma20": 13.5835, "ma60": 12.573166666666669, "ma120": 11.920499999999999, "ma250": null }, { "date": "2025-09-04", "open": 14.04, "close": 13.81, "high": 14.3, "low": 13.65, "volume": 127916700, "ma5": 14.004, "ma20": 13.621, "ma60": 12.618333333333334, "ma120": 11.935666666666664, "ma250": null }, { "date": "2025-09-05", "open": 13.78, "close": 14.71, "high": 14.73, "low": 13.77, "volume": 265265000, "ma5": 14.186000000000002, "ma20": 13.696499999999997, "ma60": 12.679666666666666, "ma120": 11.958166666666664, "ma250": null }, { "date": "2025-09-08", "open": 15.01, "close": 14.73, "high": 15.01, "low": 14.59, "volume": 168195100, "ma5": 14.26, "ma20": 13.756499999999999, "ma60": 12.741166666666668, "ma120": 11.980749999999997, "ma250": null }, { "date": "2025-09-09", "open": 14.65, "close": 14.39, "high": 14.76, "low": 14.34, "volume": 103293600, "ma5": 14.342000000000002, "ma20": 13.811000000000002, "ma60": 12.796166666666668, "ma120": 11.999249999999996, "ma250": null }, { "date": "2025-09-10", "open": 14.4, "close": 14.15, "high": 14.43, "low": 14.04, "volume": 95568100, "ma5": 14.358, "ma20": 13.854999999999999, "ma60": 12.847666666666667, "ma120": 12.015749999999997, "ma250": null }, { "date": "2025-09-11", "open": 14.11, "close": 14.54, "high": 14.63, "low": 14.09, "volume": 116365600, "ma5": 14.504, "ma20": 13.932000000000002, "ma60": 12.908333333333335, "ma120": 12.037166666666662, "ma250": null }, { "date": "2025-09-12", "open": 14.54, "close": 14.47, "high": 14.59, "low": 14.36, "volume": 96323100, "ma5": 14.456, "ma20": 13.997500000000002, "ma60": 12.96866666666667, "ma120": 12.058749999999998, "ma250": null }, { "date": "2025-09-15", "open": 14.47, "close": 14.5, "high": 14.71, "low": 14.41, "volume": 119325900, "ma5": 14.41, "ma20": 14.060500000000001, "ma60": 13.028500000000003, "ma120": 12.080499999999995, "ma250": null }, { "date": "2025-09-16", "open": 14.61, "close": 14.32, "high": 14.64, "low": 14.1, "volume": 101563200, "ma5": 14.395999999999997, "ma20": 14.124499999999998, "ma60": 13.082833333333337, "ma120": 12.10041666666666, "ma250": null }, { "date": "2025-09-17", "open": 14.35, "close": 15.79, "high": 15.79, "low": 14.3, "volume": 367689700, "ma5": 14.724, "ma20": 14.258500000000002, "ma60": 13.160166666666669, "ma120": 12.131833333333327, "ma250": null }, { "date": "2025-09-18", "open": 15.68, "close": 15.41, "high": 15.84, "low": 15.23, "volume": 328063900, "ma5": 14.898, "ma20": 14.336000000000002, "ma60": 13.231833333333336, "ma120": 12.16158333333333, "ma250": null }, { "date": "2025-09-19", "open": 15.41, "close": 16.02, "high": 16.26, "low": 15.36, "volume": 299245800, "ma5": 15.207999999999998, "ma20": 14.443999999999999, "ma60": 13.311000000000002, "ma120": 12.19783333333333, "ma250": null }, { "date": "2025-09-22", "open": 16.02, "close": 15.74, "high": 16.07, "low": 15.59, "volume": 173034500, "ma5": 15.455999999999998, "ma20": 14.5275, "ma60": 13.38466666666667, "ma120": 12.23391666666666, "ma250": null }, { "date": "2025-09-23", "open": 15.85, "close": 15.96, "high": 16.32, "low": 15.6, "volume": 229145900, "ma5": 15.784, "ma20": 14.616499999999998, "ma60": 13.462166666666668, "ma120": 12.271749999999995, "ma250": null }, { "date": "2025-09-24", "open": 15.84, "close": 15.84, "high": 15.89, "low": 15.47, "volume": 180139100, "ma5": 15.794, "ma20": 14.721999999999998, "ma60": 13.531500000000003, "ma120": 12.308333333333328, "ma250": null }, { "date": "2025-09-25", "open": 15.88, "close": 15.86, "high": 16.1, "low": 15.71, "volume": 145465500, "ma5": 15.884, "ma20": 14.8225, "ma60": 13.603833333333336, "ma120": 12.345083333333326, "ma250": null }, { "date": "2025-09-26", "open": 15.89, "close": 15.83, "high": 16.34, "low": 15.74, "volume": 162839700, "ma5": 15.846, "ma20": 14.924000000000001, "ma60": 13.675000000000004, "ma120": 12.389333333333326, "ma250": null }, { "date": "2025-09-29", "open": 16.01, "close": 16.59, "high": 16.79, "low": 15.84, "volume": 241624100, "ma5": 16.016, "ma20": 15.035499999999999, "ma60": 13.75766666666667, "ma120": 12.436416666666657, "ma250": null }, { "date": "2025-09-30", "open": 16.61, "close": 17.44, "high": 17.76, "low": 16.42, "volume": 273328000, "ma5": 16.312, "ma20": 15.208499999999997, "ma60": 13.848500000000005, "ma120": 12.489833333333326, "ma250": null }, { "date": "2025-10-09", "open": 18.33, "close": 19.22, "high": 19.22, "low": 18.14, "volume": 229714500, "ma5": 16.988, "ma20": 15.465999999999998, "ma60": 13.97133333333334, "ma120": 12.557666666666657, "ma250": null }, { "date": "2025-10-10", "open": 19.5, "close": 19.27, "high": 20.03, "low": 19.02, "volume": 434626700, "ma5": 17.669999999999998, "ma20": 15.738999999999999, "ma60": 14.095166666666671, "ma120": 12.626999999999992, "ma250": null }, { "date": "2025-10-13", "open": 18.53, "close": 19.35, "high": 19.62, "low": 18.28, "volume": 327200000, "ma5": 18.374000000000002, "ma20": 15.971000000000004, "ma60": 14.22033333333334, "ma120": 12.697416666666658, "ma250": null }, { "date": "2025-10-14", "open": 19.85, "close": 19.72, "high": 20.63, "low": 19.24, "volume": 360865300, "ma5": 19, "ma20": 16.220500000000005, "ma60": 14.350500000000006, "ma120": 12.771416666666658, "ma250": null }, { "date": "2025-10-15", "open": 19.54, "close": 19.51, "high": 19.84, "low": 18.53, "volume": 309760600, "ma5": 19.414, "ma20": 16.476499999999998, "ma60": 14.47866666666667, "ma120": 12.841333333333326, "ma250": null }, { "date": "2025-10-16", "open": 19.49, "close": 19.71, "high": 20.14, "low": 19.32, "volume": 292716800, "ma5": 19.512, "ma20": 16.7545, "ma60": 14.610666666666672, "ma120": 12.91341666666666, "ma250": null }, { "date": "2025-10-17", "open": 19.94, "close": 18.53, "high": 20.04, "low": 18.51, "volume": 275552800, "ma5": 19.363999999999997, "ma20": 16.954, "ma60": 14.721166666666674, "ma120": 12.97641666666666, "ma250": null }, { "date": "2025-10-20", "open": 18.83, "close": 18.91, "high": 19.89, "low": 18.68, "volume": 243529900, "ma5": 19.276, "ma20": 17.176000000000002, "ma60": 14.837333333333339, "ma120": 13.04258333333333, "ma250": null }, { "date": "2025-10-21", "open": 18.95, "close": 19.51, "high": 20.01, "low": 18.84, "volume": 302555600, "ma5": 19.234, "ma20": 17.4265, "ma60": 14.949666666666673, "ma120": 13.11283333333333, "ma250": null }, { "date": "2025-10-22", "open": 19.21, "close": 18.63, "high": 19.21, "low": 18.55, "volume": 232282900, "ma5": 19.058, "ma20": 17.642, "ma60": 15.025500000000005, "ma120": 13.176416666666661, "ma250": null }, { "date": "2025-10-23", "open": 18.34, "close": 18.46, "high": 18.54, "low": 17.94, "volume": 156381800, "ma5": 18.808, "ma20": 17.7755, "ma60": 15.101666666666672, "ma120": 13.238916666666663, "ma250": null }, { "date": "2025-10-24", "open": 18.64, "close": 18.64, "high": 18.76, "low": 18.39, "volume": 134575700, "ma5": 18.83, "ma20": 17.937, "ma60": 15.178500000000007, "ma120": 13.302833333333332, "ma250": null }, { "date": "2025-10-27", "open": 18.69, "close": 19.14, "high": 19.54, "low": 18.64, "volume": 204927700, "ma5": 18.876, "ma20": 18.092999999999996, "ma60": 15.269666666666671, "ma120": 13.37125, "ma250": null }, { "date": "2025-10-28", "open": 19.12, "close": 18.83, "high": 19.2, "low": 18.76, "volume": 134340100, "ma5": 18.740000000000002, "ma20": 18.247499999999995, "ma60": 15.35883333333334, "ma120": 13.437333333333333, "ma250": null }, { "date": "2025-10-29", "open": 18.76, "close": 20.54, "high": 20.75, "low": 18.75, "volume": 446187100, "ma5": 19.121999999999996, "ma20": 18.476499999999998, "ma60": 15.473500000000007, "ma120": 13.5175, "ma250": null }, { "date": "2025-10-30", "open": 20.31, "close": 20.39, "high": 20.93, "low": 20.31, "volume": 284676200, "ma5": 19.508000000000003, "ma20": 18.703999999999997, "ma60": 15.588666666666674, "ma120": 13.595333333333334, "ma250": null }, { "date": "2025-10-31", "open": 19.74, "close": 19.22, "high": 20.16, "low": 19.2, "volume": 335721600, "ma5": 19.624000000000002, "ma20": 18.871999999999996, "ma60": 15.689833333333338, "ma120": 13.663083333333335, "ma250": null }, { "date": "2025-11-03", "open": 19.3, "close": 21.18, "high": 21.18, "low": 19.27, "volume": 416423300, "ma5": 20.032, "ma20": 19.1395, "ma60": 15.825500000000005, "ma120": 13.747083333333336, "ma250": null }, { "date": "2025-11-04", "open": 21.84, "close": 21.56, "high": 22.32, "low": 21.32, "volume": 488997900, "ma5": 20.578, "ma20": 19.387999999999998, "ma60": 15.96866666666667, "ma120": 13.835, "ma250": null }, { "date": "2025-11-05", "open": 21.05, "close": 23.75, "high": 23.75, "low": 21.05, "volume": 447739700, "ma5": 21.22, "ma20": 19.7035, "ma60": 16.148000000000003, "ma120": 13.940166666666668, "ma250": null }, { "date": "2025-11-06", "open": 25.32, "close": 25.08, "high": 26.16, "low": 24.5, "volume": 839951700, "ma5": 22.157999999999998, "ma20": 19.9965, "ma60": 16.348666666666666, "ma120": 14.054583333333333, "ma250": null }, { "date": "2025-11-07", "open": 25.14, "close": 26.14, "high": 26.38, "low": 24.66, "volume": 706454400, "ma5": 23.541999999999998, "ma20": 20.339999999999996, "ma60": 16.56666666666667, "ma120": 14.177666666666665, "ma250": null }, { "date": "2025-11-10", "open": 26.41, "close": 25.99, "high": 27.09, "low": 25.15, "volume": 610586000, "ma5": 24.503999999999998, "ma20": 20.672, "ma60": 16.779833333333332, "ma120": 14.300416666666667, "ma250": null }, { "date": "2025-11-11", "open": 25.99, "close": 24.91, "high": 26.32, "low": 24.78, "volume": 486300100, "ma5": 25.174, "ma20": 20.931499999999996, "ma60": 16.9695, "ma120": 14.413833333333335, "ma250": null }, { "date": "2025-11-12", "open": 24.75, "close": 24.05, "high": 25.08, "low": 23.55, "volume": 423368300, "ma5": 25.233999999999998, "ma20": 21.158499999999997, "ma60": 17.148666666666664, "ma120": 14.519916666666665, "ma250": null }, { "date": "2025-11-13", "open": 24.04, "close": 24.58, "high": 25.12, "low": 23.77, "volume": 386530900, "ma5": 25.133999999999997, "ma20": 21.401999999999997, "ma60": 17.337166666666665, "ma120": 14.630666666666665, "ma250": null }, { "date": "2025-11-14", "open": 23.91, "close": 23.3, "high": 24.12, "low": 23.3, "volume": 356669900, "ma5": 24.566, "ma20": 21.6405, "ma60": 17.508833333333328, "ma120": 14.730749999999999, "ma250": null }, { "date": "2025-11-17", "open": 23.19, "close": 22.84, "high": 23.52, "low": 22.65, "volume": 255609800, "ma5": 23.936, "ma20": 21.837, "ma60": 17.670166666666663, "ma120": 14.827583333333331, "ma250": null }, { "date": "2025-11-18", "open": 22.74, "close": 22.43, "high": 23.08, "low": 22.33, "volume": 198558900, "ma5": 23.439999999999998, "ma20": 21.983, "ma60": 17.82333333333333, "ma120": 14.921999999999999, "ma250": null }, { "date": "2025-11-19", "open": 22.46, "close": 22.67, "high": 23.02, "low": 22.19, "volume": 247219100, "ma5": 23.164, "ma20": 22.185, "ma60": 17.983833333333333, "ma120": 15.0185, "ma250": null }, { "date": "2025-11-20", "open": 22.92, "close": 22.85, "high": 23.55, "low": 22.56, "volume": 293579500, "ma5": 22.818, "ma20": 22.404500000000002, "ma60": 18.146166666666662, "ma120": 15.11683333333333, "ma250": null }, { "date": "2025-11-21", "open": 22.04, "close": 21.06, "high": 22.29, "low": 21.05, "volume": 320499500, "ma5": 22.369999999999997, "ma20": 22.5255, "ma60": 18.266166666666663, "ma120": 15.200666666666667, "ma250": null }, { "date": "2025-11-24", "open": 21.3, "close": 21.16, "high": 21.49, "low": 20.92, "volume": 184963100, "ma5": 22.034, "ma20": 22.6265, "ma60": 18.38783333333333, "ma120": 15.284666666666665, "ma250": null }, { "date": "2025-11-25", "open": 21.37, "close": 21.71, "high": 22.1, "low": 21.2, "volume": 224035700, "ma5": 21.889999999999997, "ma20": 22.770500000000006, "ma60": 18.515166666666666, "ma120": 15.373916666666666, "ma250": null }, { "date": "2025-11-26", "open": 21.74, "close": 21.52, "high": 21.91, "low": 21.27, "volume": 172703300, "ma5": 21.66, "ma20": 22.8195, "ma60": 18.637499999999996, "ma120": 15.461, "ma250": null }, { "date": "2025-11-27", "open": 21.51, "close": 21.02, "high": 22.04, "low": 20.98, "volume": 203780300, "ma5": 21.294, "ma20": 22.851000000000003, "ma60": 18.758999999999997, "ma120": 15.54375, "ma250": null }, { "date": "2025-11-28", "open": 20.94, "close": 21.44, "high": 21.51, "low": 20.84, "volume": 159014000, "ma5": 21.369999999999997, "ma20": 22.962, "ma60": 18.8855, "ma120": 15.629916666666668, "ma250": null }, { "date": "2025-12-01", "open": 21.52, "close": 21.87, "high": 22.34, "low": 21.51, "volume": 195693600, "ma5": 21.512, "ma20": 22.9965, "ma60": 19.019999999999996, "ma120": 15.719750000000001, "ma250": null }, { "date": "2025-12-02", "open": 21.74, "close": 21.4, "high": 21.75, "low": 21.25, "volume": 114027400, "ma5": 21.45, "ma20": 22.9885, "ma60": 19.13733333333333, "ma120": 15.805583333333336, "ma250": null }, { "date": "2025-12-03", "open": 21.39, "close": 21.16, "high": 21.69, "low": 21.05, "volume": 113025600, "ma5": 21.377999999999997, "ma20": 22.859, "ma60": 19.256999999999998, "ma120": 15.890166666666671, "ma250": null }, { "date": "2025-12-04", "open": 21.07, "close": 21.14, "high": 21.24, "low": 20.87, "volume": 91707200, "ma5": 21.402, "ma20": 22.662, "ma60": 19.374833333333335, "ma120": 15.974000000000007, "ma250": null }, { "date": "2025-12-05", "open": 21.07, "close": 21.63, "high": 21.74, "low": 20.99, "volume": 153931800, "ma5": 21.439999999999998, "ma20": 22.436499999999995, "ma60": 19.50516666666667, "ma120": 16.061750000000007, "ma250": null }, { "date": "2025-12-08", "open": 21.66, "close": 21.8, "high": 22.01, "low": 21.52, "volume": 154222200, "ma5": 21.426, "ma20": 22.226999999999997, "ma60": 19.623333333333335, "ma120": 16.151500000000006, "ma250": null }, { "date": "2025-12-09", "open": 21.64, "close": 22.04, "high": 22.43, "low": 21.35, "volume": 199806000, "ma5": 21.553999999999995, "ma20": 22.0835, "ma60": 19.745166666666666, "ma120": 16.243166666666674, "ma250": null }, { "date": "2025-12-10", "open": 22.09, "close": 21.62, "high": 22.14, "low": 21.2, "volume": 153976900, "ma5": 21.645999999999997, "ma20": 21.962000000000003, "ma60": 19.865666666666662, "ma120": 16.330916666666674, "ma250": null }, { "date": "2025-12-11", "open": 21.64, "close": 21.98, "high": 22.8, "low": 21.64, "volume": 284968200, "ma5": 21.814, "ma20": 21.832, "ma60": 19.996166666666667, "ma120": 16.42191666666667, "ma250": null }, { "date": "2025-12-12", "open": 22, "close": 23.45, "high": 23.75, "low": 21.99, "volume": 408270600, "ma5": 22.178000000000004, "ma20": 21.839500000000005, "ma60": 20.14466666666667, "ma120": 16.52650000000001, "ma250": null }, { "date": "2025-12-15", "open": 23.54, "close": 22.91, "high": 23.93, "low": 22.75, "volume": 301475200, "ma5": 22.4, "ma20": 21.843000000000004, "ma60": 20.28533333333333, "ma120": 16.627000000000006, "ma250": null }, { "date": "2025-12-16", "open": 22.63, "close": 21.66, "high": 22.64, "low": 21.54, "volume": 232157600, "ma5": 22.323999999999998, "ma20": 21.804500000000004, "ma60": 20.404666666666667, "ma120": 16.716583333333343, "ma250": null }, { "date": "2025-12-17", "open": 21.42, "close": 21.91, "high": 22.09, "low": 21.24, "volume": 161674900, "ma5": 22.381999999999998, "ma20": 21.766500000000004, "ma60": 20.531166666666667, "ma120": 16.80700000000001, "ma250": null }, { "date": "2025-12-18", "open": 21.58, "close": 21.26, "high": 21.66, "low": 21.26, "volume": 125282600, "ma5": 22.238, "ma20": 21.687000000000005, "ma60": 20.622333333333334, "ma120": 16.89125000000001, "ma250": null }, { "date": "2025-12-19", "open": 21.44, "close": 21.52, "high": 21.72, "low": 21.34, "volume": 92148900, "ma5": 21.852, "ma20": 21.710000000000004, "ma60": 20.72416666666667, "ma120": 16.978000000000012, "ma250": null }, { "date": "2025-12-22", "open": 21.62, "close": 22.1, "high": 22.24, "low": 21.56, "volume": 152608500, "ma5": 21.689999999999998, "ma20": 21.757, "ma60": 20.825499999999995, "ma120": 17.06825000000001, "ma250": null }, { "date": "2025-12-23", "open": 22.11, "close": 22.63, "high": 22.64, "low": 21.79, "volume": 183907400, "ma5": 21.883999999999997, "ma20": 21.803000000000004, "ma60": 20.94033333333333, "ma120": 17.162500000000012, "ma250": null }, { "date": "2025-12-24", "open": 22.59, "close": 22.76, "high": 23.04, "low": 22.14, "volume": 180522200, "ma5": 22.054, "ma20": 21.865000000000002, "ma60": 21.05366666666667, "ma120": 17.257916666666677, "ma250": null }, { "date": "2025-12-25", "open": 22.73, "close": 22.77, "high": 23.14, "low": 22.52, "volume": 142889500, "ma5": 22.356, "ma20": 21.9525, "ma60": 21.169166666666666, "ma120": 17.350333333333346, "ma250": null }, { "date": "2025-12-26", "open": 22.65, "close": 23.1, "high": 23.43, "low": 22.63, "volume": 204451700, "ma5": 22.672000000000004, "ma20": 22.0355, "ma60": 21.289833333333327, "ma120": 17.446833333333345, "ma250": null }, { "date": "2025-12-29", "open": 22.94, "close": 22.35, "high": 22.95, "low": 22.29, "volume": 171726500, "ma5": 22.721999999999998, "ma20": 22.0595, "ma60": 21.3985, "ma120": 17.53675000000001, "ma250": null }, { "date": "2025-12-30", "open": 22.14, "close": 22.24, "high": 22.42, "low": 22.04, "volume": 110948100, "ma5": 22.644, "ma20": 22.101499999999998, "ma60": 21.49266666666666, "ma120": 17.625166666666676, "ma250": null }, { "date": "2025-12-31", "open": 22.22, "close": 21.86, "high": 22.29, "low": 21.82, "volume": 123990600, "ma5": 22.464, "ma20": 22.1365, "ma60": 21.566333333333326, "ma120": 17.707416666666674, "ma250": null }, { "date": "2026-01-05", "open": 22.17, "close": 22.52, "high": 22.94, "low": 22.15, "volume": 179120300, "ma5": 22.413999999999998, "ma20": 22.2055, "ma60": 21.621333333333325, "ma120": 17.79633333333334, "ma250": null }, { "date": "2026-01-06", "open": 22.59, "close": 23.17, "high": 23.29, "low": 22.59, "volume": 212764300, "ma5": 22.428, "ma20": 22.282500000000002, "ma60": 21.686333333333323, "ma120": 17.890750000000008, "ma250": null }, { "date": "2026-01-07", "open": 23.35, "close": 23.83, "high": 24.19, "low": 23.08, "volume": 258689200, "ma5": 22.723999999999997, "ma20": 22.384, "ma60": 21.76099999999999, "ma120": 17.990666666666673, "ma250": null }, { "date": "2026-01-08", "open": 23.92, "close": 23.69, "high": 24.25, "low": 23.42, "volume": 223335300, "ma5": 23.014, "ma20": 22.466500000000003, "ma60": 21.827166666666656, "ma120": 18.08883333333334, "ma250": null }, { "date": "2026-01-09", "open": 23.67, "close": 24.58, "high": 25.24, "low": 23.52, "volume": 311455900, "ma5": 23.558, "ma20": 22.6145, "ma60": 21.911666666666655, "ma120": 18.195166666666672, "ma250": null }, { "date": "2026-01-12", "open": 25.62, "close": 24.52, "high": 25.63, "low": 24.39, "volume": 331751100, "ma5": 23.958, "ma20": 22.7415, "ma60": 21.991833333333325, "ma120": 18.301250000000003, "ma250": null }, { "date": "2026-01-13", "open": 24.5, "close": 27.01, "high": 27.01, "low": 23.82, "volume": 460203000, "ma5": 24.726, "ma20": 22.919499999999996, "ma60": 22.13316666666666, "ma120": 18.427166666666675, "ma250": 14.771839999999989 }, { "date": "2026-01-14", "open": 27.94, "close": 26.47, "high": 29.57, "low": 26.44, "volume": 943787800, "ma5": 25.253999999999998, "ma20": 23.097499999999997, "ma60": 22.25916666666666, "ma120": 18.548250000000003, "ma250": 14.830719999999987 }, { "date": "2026-01-15", "open": 25.84, "close": 28.13, "high": 28.64, "low": 25.84, "volume": 607258900, "ma5": 26.142000000000003, "ma20": 23.421, "ma60": 22.40283333333333, "ma120": 18.676250000000003, "ma250": 14.896759999999988 }, { "date": "2026-01-16", "open": 30.34, "close": 27.37, "high": 30.34, "low": 27.32, "volume": 786662500, "ma5": 26.7, "ma20": 23.693999999999996, "ma60": 22.548499999999994, "ma120": 18.787, "ma250": 14.959719999999988 }, { "date": "2026-01-19", "open": 26.82, "close": 30.14, "high": 30.14, "low": 26.81, "volume": 743041700, "ma5": 27.824, "ma20": 24.137999999999995, "ma60": 22.743166666666664, "ma120": 18.92241666666667, "ma250": 15.033679999999988 }, { "date": "2026-01-20", "open": 30.54, "close": 30.42, "high": 32.63, "low": 28.75, "volume": 851523800, "ma5": 28.506, "ma20": 24.582999999999995, "ma60": 22.9395, "ma120": 19.059000000000005, "ma250": 15.10923999999999 }, { "date": "2026-01-21", "open": 29.55, "close": 29.24, "high": 30.41, "low": 29.05, "volume": 533292400, "ma5": 29.060000000000002, "ma20": 24.939999999999994, "ma60": 23.107833333333335, "ma120": 19.188750000000002, "ma250": 15.180279999999987 }, { "date": "2026-01-22", "open": 29.24, "close": 28.54, "high": 30.14, "low": 28.22, "volume": 437674200, "ma5": 29.142000000000003, "ma20": 25.235499999999995, "ma60": 23.26966666666667, "ma120": 19.31425, "ma250": 15.24899999999999 }, { "date": "2026-01-23", "open": 28.55, "close": 28.19, "high": 29.5, "low": 28.02, "volume": 576804800, "ma5": 29.306, "ma20": 25.507, "ma60": 23.39716666666667, "ma120": 19.435333333333336, "ma250": 15.31639999999999 }, { "date": "2026-01-26", "open": 28.24, "close": 28.71, "high": 29.92, "low": 28.24, "volume": 592537200, "ma5": 29.02, "ma20": 25.804000000000002, "ma60": 23.535833333333336, "ma120": 19.562250000000002, "ma250": 15.38451999999999 }, { "date": "2026-01-27", "open": 28.19, "close": 27.94, "high": 28.19, "low": 26.96, "volume": 440756700, "ma5": 28.524, "ma20": 26.046000000000003, "ma60": 23.68116666666667, "ma120": 19.6855, "ma250": 15.449599999999991 }, { "date": "2026-01-28", "open": 27.95, "close": 27.7, "high": 28.24, "low": 27.58, "volume": 313869900, "ma5": 28.215999999999998, "ma20": 26.313499999999998, "ma60": 23.789833333333334, "ma120": 19.807666666666666, "ma250": 15.51367999999999 }, { "date": "2026-01-29", "open": 27.76, "close": 27.34, "high": 28.28, "low": 27.08, "volume": 316459300, "ma5": 27.976, "ma20": 26.5685, "ma60": 23.88616666666667, "ma120": 19.927416666666666, "ma250": 15.576479999999991 }, { "date": "2026-01-30", "open": 27.22, "close": 26.84, "high": 27.37, "low": 25.99, "volume": 268387400, "ma5": 27.706, "ma20": 26.817500000000003, "ma60": 23.93766666666667, "ma120": 20.04283333333333, "ma250": 15.63791999999999 }, { "date": "2026-02-02", "open": 28.07, "close": 27.99, "high": 29.09, "low": 27.63, "volume": 542786800, "ma5": 27.562, "ma20": 27.090999999999998, "ma60": 23.986166666666673, "ma120": 20.167416666666664, "ma250": 15.70439999999999 }, { "date": "2026-02-03", "open": 28.14, "close": 28.94, "high": 28.94, "low": 27.51, "volume": 452050500, "ma5": 27.762, "ma20": 27.3795, "ma60": 24.032833333333336, "ma120": 20.29975, "ma250": 15.77487999999999 }, { "date": "2026-02-04", "open": 28.84, "close": 28.74, "high": 29.23, "low": 28.3, "volume": 283355700, "ma5": 27.97, "ma20": 27.625, "ma60": 24.07866666666667, "ma120": 20.429249999999993, "ma250": 15.84455999999999 }, { "date": "2026-02-05", "open": 28.39, "close": 27.27, "high": 28.39, "low": 27.14, "volume": 277760300, "ma5": 27.956, "ma20": 27.803999999999995, "ma60": 24.118000000000002, "ma120": 20.543749999999996, "ma250": 15.907919999999988 }, { "date": "2026-02-06", "open": 26.84, "close": 27.19, "high": 27.84, "low": 26.75, "volume": 190072300, "ma5": 28.026, "ma20": 27.934500000000003, "ma60": 24.170333333333343, "ma120": 20.659499999999994, "ma250": 15.971279999999991 }, { "date": "2026-02-09", "open": 27.51, "close": 27.71, "high": 27.83, "low": 27.11, "volume": 206657100, "ma5": 27.97, "ma20": 28.094, "ma60": 24.222500000000007, "ma120": 20.77983333333333, "ma250": 16.036599999999993 }, { "date": "2026-02-10", "open": 27.64, "close": 27.48, "high": 27.74, "low": 27.16, "volume": 136476200, "ma5": 27.677999999999997, "ma20": 28.117499999999996, "ma60": 24.292166666666674, "ma120": 20.900499999999997, "ma250": 16.10075999999999 }, { "date": "2026-02-11", "open": 27.33, "close": 27.39, "high": 27.74, "low": 27.27, "volume": 130765000, "ma5": 27.408000000000005, "ma20": 28.163499999999992, "ma60": 24.368000000000006, "ma120": 21.01908333333333, "ma250": 16.16311999999999 }, { "date": "2026-02-12", "open": 27.64, "close": 28.56, "high": 28.84, "low": 27.52, "volume": 327303900, "ma5": 27.666000000000004, "ma20": 28.184999999999995, "ma60": 24.470166666666675, "ma120": 21.146749999999997, "ma250": 16.23043999999999 }, { "date": "2026-02-13", "open": 28.27, "close": 28.39, "high": 28.8, "low": 27.85, "volume": 199925600, "ma5": 27.906, "ma20": 28.235999999999997, "ma60": 24.565500000000007, "ma120": 21.274666666666665, "ma250": 16.29759999999999 }, { "date": "2026-02-24", "open": 28.79, "close": 29.52, "high": 29.85, "low": 28.67, "volume": 297229200, "ma5": 28.268, "ma20": 28.204999999999995, "ma60": 24.676666666666673, "ma120": 21.41141666666666, "ma250": 16.36899999999999 }, { "date": "2026-02-25", "open": 29.54, "close": 29.86, "high": 30.14, "low": 29.24, "volume": 302742800, "ma5": 28.744, "ma20": 28.177, "ma60": 24.823333333333338, "ma120": 21.54475, "ma250": 16.44211999999999 }, { "date": "2026-02-26", "open": 29.79, "close": 30.22, "high": 30.54, "low": 29.34, "volume": 293943700, "ma5": 29.310000000000002, "ma20": 28.226, "ma60": 24.974333333333337, "ma120": 21.68108333333333, "ma250": 16.51643999999999 }, { "date": "2026-02-27", "open": 29.89, "close": 29.98, "high": 30.27, "low": 29.53, "volume": 260583500, "ma5": 29.594, "ma20": 28.298000000000002, "ma60": 25.11216666666667, "ma120": 21.813666666666666, "ma250": 16.58931999999999 }, { "date": "2026-03-02", "open": 29.6, "close": 31.13, "high": 31.79, "low": 29.54, "volume": 397733700, "ma5": 30.142000000000003, "ma20": 28.445, "ma60": 25.27233333333334, "ma120": 21.954916666666666, "ma250": 16.66695999999999 }, { "date": "2026-03-03", "open": 31.04, "close": 29.32, "high": 31.27, "low": 29.29, "volume": 377892700, "ma5": 30.101999999999997, "ma20": 28.475500000000004, "ma60": 25.41066666666667, "ma120": 22.084833333333332, "ma250": 16.737399999999987 }, { "date": "2026-03-04", "open": 28.75, "close": 30.51, "high": 31.23, "low": 28.75, "volume": 410071100, "ma5": 30.232, "ma20": 28.604000000000003, "ma60": 25.561833333333343, "ma120": 22.223666666666666, "ma250": 16.81307999999999 }, { "date": "2026-03-05", "open": 31.04, "close": 32.42, "high": 32.92, "low": 31.04, "volume": 552995700, "ma5": 30.672000000000004, "ma20": 28.839999999999996, "ma60": 25.737666666666676, "ma120": 22.378833333333333, "ma250": 16.896359999999987 }, { "date": "2026-03-06", "open": 32.04, "close": 31.87, "high": 32.9, "low": 31.82, "volume": 417543800, "ma5": 31.05, "ma20": 29.0665, "ma60": 25.912166666666675, "ma120": 22.524749999999997, "ma250": 16.977839999999986 }, { "date": "2026-03-09", "open": 31.45, "close": 32.4, "high": 32.79, "low": 31.44, "volume": 421073200, "ma5": 31.304000000000002, "ma20": 29.3445, "ma60": 26.09950000000001, "ma120": 22.67825, "ma250": 17.061839999999986 }, { "date": "2026-03-10", "open": 32.33, "close": 31.5, "high": 32.38, "low": 31.29, "volume": 353286100, "ma5": 31.740000000000002, "ma20": 29.52, "ma60": 26.272166666666678, "ma120": 22.823500000000003, "ma250": 17.141119999999983 }, { "date": "2026-03-11", "open": 31.51, "close": 30.68, "high": 31.54, "low": 30.54, "volume": 310469700, "ma5": 31.774, "ma20": 29.606999999999992, "ma60": 26.42300000000001, "ma120": 22.964083333333335, "ma250": 17.21755999999999 }, { "date": "2026-03-12", "open": 30.68, "close": 30.48, "high": 30.9, "low": 30.02, "volume": 213173800, "ma5": 31.385999999999996, "ma20": 29.694, "ma60": 26.56766666666668, "ma120": 23.0955, "ma250": 17.29363999999999 }, { "date": "2026-03-13", "open": 30.49, "close": 29.96, "high": 30.97, "low": 29.84, "volume": 204549600, "ma5": 31.004, "ma20": 29.828500000000002, "ma60": 26.69966666666668, "ma120": 23.222416666666668, "ma250": 17.36731999999999 }, { "date": "2026-03-16", "open": 29.96, "close": 28.94, "high": 30.09, "low": 28.6, "volume": 229413600, "ma5": 30.312, "ma20": 29.916000000000004, "ma60": 26.821666666666676, "ma120": 23.343666666666664, "ma250": 17.43711999999999 }, { "date": "2026-03-17", "open": 29.09, "close": 28.23, "high": 29.42, "low": 28.22, "volume": 191534000, "ma5": 29.657999999999998, "ma20": 29.942, "ma60": 26.925833333333344, "ma120": 23.461000000000002, "ma250": 17.503799999999984 }, { "date": "2026-03-18", "open": 28.34, "close": 28.75, "high": 28.81, "low": 27.93, "volume": 178756600, "ma5": 29.272000000000002, "ma20": 30.005500000000005, "ma60": 27.014166666666675, "ma120": 23.579416666666667, "ma250": 17.571839999999984 }, { "date": "2026-03-19", "open": 28.24, "close": 27.78, "high": 28.5, "low": 27.64, "volume": 181897500, "ma5": 28.732000000000006, "ma20": 30.025, "ma60": 27.09533333333334, "ma120": 23.690333333333335, "ma250": 17.636479999999985 }, { "date": "2026-03-20", "open": 27.81, "close": 27.65, "high": 28.27, "low": 27.64, "volume": 166629200, "ma5": 28.27, "ma20": 29.979499999999994, "ma60": 27.19516666666668, "ma120": 23.799916666666668, "ma250": 17.70067999999998 }, { "date": "2026-03-23", "open": 27.3, "close": 27.79, "high": 28.61, "low": 26.97, "volume": 272733300, "ma5": 28.04, "ma20": 29.949499999999993, "ma60": 27.29316666666667, "ma120": 23.91216666666667, "ma250": 17.765239999999988 }, { "date": "2026-03-24", "open": 28.14, "close": 28.15, "high": 28.24, "low": 27.24, "volume": 194492800, "ma5": 28.024, "ma20": 29.880999999999993, "ma60": 27.40800000000001, "ma120": 24.01516666666667, "ma250": 17.830759999999984 }, { "date": "2026-03-25", "open": 28.31, "close": 28.72, "high": 28.9, "low": 28.31, "volume": 197983100, "ma5": 28.018, "ma20": 29.824, "ma60": 27.52800000000001, "ma120": 24.126083333333337, "ma250": 17.897679999999987 }, { "date": "2026-03-26", "open": 28.64, "close": 27.96, "high": 28.64, "low": 27.8, "volume": 137837600, "ma5": 28.054000000000002, "ma20": 29.711000000000006, "ma60": 27.625666666666678, "ma120": 24.225583333333336, "ma250": 17.961479999999987 }, { "date": "2026-03-27", "open": 27.44, "close": 27.89, "high": 28.09, "low": 27.34, "volume": 98003400, "ma5": 28.101999999999997, "ma20": 29.6065, "ma60": 27.71333333333335, "ma120": 24.326833333333333, "ma250": 18.02495999999999 }, { "date": "2026-03-30", "open": 27.48, "close": 27.41, "high": 27.71, "low": 27.16, "volume": 111936800, "ma5": 28.026, "ma20": 29.420499999999997, "ma60": 27.79083333333335, "ma120": 24.422250000000002, "ma250": 18.085919999999987 }, { "date": "2026-03-31", "open": 27.41, "close": 26.14, "high": 27.6, "low": 26.14, "volume": 191245600, "ma5": 27.624000000000002, "ma20": 29.2615, "ma60": 27.84700000000002, "ma120": 24.50808333333333, "ma250": 18.14179999999999 }, { "date": "2026-04-01", "open": 26.62, "close": 26.42, "high": 26.72, "low": 26.14, "volume": 128957700, "ma5": 27.163999999999998, "ma20": 29.056999999999995, "ma60": 27.90233333333335, "ma120": 24.596083333333333, "ma250": 18.19959999999999 }, { "date": "2026-04-02", "open": 26.46, "close": 25.81, "high": 27.01, "low": 25.7, "volume": 144073000, "ma5": 26.733999999999998, "ma20": 28.726499999999987, "ma60": 27.960000000000015, "ma120": 24.67925, "ma250": 18.255319999999994 }, { "date": "2026-04-03", "open": 25.85, "close": 25.14, "high": 25.96, "low": 25.03, "volume": 144838900, "ma5": 26.184000000000005, "ma20": 28.389999999999993, "ma60": 28.00833333333335, "ma120": 24.7505, "ma250": 18.30831999999999 }, { "date": "2026-04-07", "open": 25.14, "close": 24.99, "high": 25.36, "low": 24.86, "volume": 96259900, "ma5": 25.7, "ma20": 28.0195, "ma60": 28.060500000000015, "ma120": 24.813416666666665, "ma250": 18.36055999999999 }, { "date": "2026-04-08", "open": 25.64, "close": 26.56, "high": 26.62, "low": 25.64, "volume": 184049600, "ma5": 25.784, "ma20": 27.772499999999997, "ma60": 28.127833333333346, "ma120": 24.87458333333333, "ma250": 18.418719999999993 }, { "date": "2026-04-09", "open": 26.24, "close": 26.37, "high": 26.68, "low": 25.84, "volume": 126892700, "ma5": 25.774, "ma20": 27.557, "ma60": 28.18116666666668, "ma120": 24.933749999999993, "ma250": 18.476839999999992 }, { "date": "2026-04-10", "open": 26.63, "close": 26.73, "high": 26.99, "low": 26.44, "volume": 152584000, "ma5": 25.958, "ma20": 27.3695, "ma60": 28.229500000000012, "ma120": 24.995249999999995, "ma250": 18.537079999999992 }, { "date": "2026-04-13", "open": 26.38, "close": 26.56, "high": 26.63, "low": 26.07, "volume": 130620900, "ma5": 26.242, "ma20": 27.1995, "ma60": 28.277333333333342, "ma120": 25.052249999999997, "ma250": 18.597679999999993 }, { "date": "2026-04-14", "open": 26.9, "close": 27.12, "high": 27.2, "low": 26.57, "volume": 161063300, "ma5": 26.668, "ma20": 27.108500000000003, "ma60": 28.319666666666674, "ma120": 25.11566666666666, "ma250": 18.660479999999996 }, { "date": "2026-04-15", "open": 27.39, "close": 27.86, "high": 28.18, "low": 27.2, "volume": 262088700, "ma5": 26.927999999999997, "ma20": 27.090000000000003, "ma60": 28.375333333333337, "ma120": 25.18358333333333, "ma250": 18.72611999999999 }, { "date": "2026-04-16", "open": 27.39, "close": 27.59, "high": 27.6, "low": 26.75, "volume": 218568200, "ma5": 27.171999999999997, "ma20": 27.032000000000004, "ma60": 28.384999999999998, "ma120": 25.25908333333333, "ma250": 18.790679999999995 }, { "date": "2026-04-17", "open": 27.44, "close": 26.96, "high": 27.44, "low": 26.94, "volume": 158467200, "ma5": 27.218, "ma20": 26.991000000000007, "ma60": 28.393166666666666, "ma120": 25.326166666666666, "ma250": 18.856439999999996 }, { "date": "2026-04-20", "open": 26.98, "close": 27.53, "high": 27.64, "low": 26.45, "volume": 216858900, "ma5": 27.412, "ma20": 26.985000000000003, "ma60": 28.383166666666668, "ma120": 25.393000000000004, "ma250": 18.922799999999995 }, { "date": "2026-04-21", "open": 27.54, "close": 27.19, "high": 27.57, "low": 27.01, "volume": 115273300, "ma5": 27.426, "ma20": 26.955000000000002, "ma60": 28.38016666666667, "ma120": 25.464333333333336, "ma250": 18.987439999999996 }, { "date": "2026-04-22", "open": 27.06, "close": 27.13, "high": 27.31, "low": 26.97, "volume": 121323100, "ma5": 27.28, "ma20": 26.904000000000003, "ma60": 28.330000000000002, "ma120": 25.536583333333336, "ma250": 19.051639999999992 }, { "date": "2026-04-23", "open": 27.24, "close": 27.32, "high": 27.91, "low": 26.99, "volume": 192971900, "ma5": 27.226, "ma20": 26.833999999999996, "ma60": 28.27833333333334, "ma120": 25.608916666666673, "ma250": 19.117119999999993 }, { "date": "2026-04-24", "open": 27.14, "close": 26.6, "high": 27.15, "low": 26.5, "volume": 139784900, "ma5": 27.153999999999996, "ma20": 26.766000000000002, "ma60": 28.234333333333336, "ma120": 25.671083333333335, "ma250": 19.179919999999996 }, { "date": "2026-04-27", "open": 26.56, "close": 26.16, "high": 26.58, "low": 26.14, "volume": 117554900, "ma5": 26.880000000000003, "ma20": 26.679499999999997, "ma60": 28.19466666666667, "ma120": 25.732166666666668, "ma250": 19.241199999999992 }, { "date": "2026-04-28", "open": 26.09, "close": 26.48, "high": 26.84, "low": 25.78, "volume": 145033000, "ma5": 26.738, "ma20": 26.633, "ma60": 28.166166666666665, "ma120": 25.78166666666667, "ma250": 19.302639999999993 }, { "date": "2026-04-29", "open": 26.49, "close": 26.89, "high": 26.94, "low": 26.12, "volume": 129057200, "ma5": 26.689999999999998, "ma20": 26.670500000000004, "ma60": 28.135833333333334, "ma120": 25.835833333333333, "ma250": 19.365959999999994 }, { "date": "2026-04-30", "open": 26.86, "close": 26.46, "high": 26.86, "low": 26.39, "volume": 119261200, "ma5": 26.518, "ma20": 26.672499999999996, "ma60": 28.11116666666667, "ma120": 25.896166666666666, "ma250": 19.427919999999993 }, { "date": "2026-05-06", "open": 26.54, "close": 27.42, "high": 27.6, "low": 26.53, "volume": 215000200, "ma5": 26.682000000000006, "ma20": 26.752999999999997, "ma60": 28.1065, "ma120": 25.948166666666665, "ma250": 19.493719999999996 }, { "date": "2026-05-07", "open": 27.49, "close": 27.44, "high": 27.67, "low": 27.15, "volume": 170184800, "ma5": 26.938000000000006, "ma20": 26.868000000000002, "ma60": 28.10816666666667, "ma120": 25.99716666666667, "ma250": 19.559159999999995 }, { "date": "2026-05-08", "open": 27.24, "close": 26.84, "high": 27.25, "low": 26.64, "volume": 168841600, "ma5": 27.01, "ma20": 26.960500000000007, "ma60": 28.108166666666666, "ma120": 26.02291666666667, "ma250": 19.622519999999998 }, { "date": "2026-05-11", "open": 26.96, "close": 27.62, "high": 27.92, "low": 26.96, "volume": 253425500, "ma5": 27.156, "ma20": 27.013500000000004, "ma60": 28.101999999999993, "ma120": 26.044083333333337, "ma250": 19.689159999999998 }, { "date": "2026-05-12", "open": 27.62, "close": 28.58, "high": 28.93, "low": 27.44, "volume": 352850900, "ma5": 27.580000000000002, "ma20": 27.124000000000002, "ma60": 28.095999999999993, "ma120": 26.06441666666667, "ma250": 19.7596 }, { "date": "2026-05-13", "open": 28.6, "close": 28.77, "high": 29.31, "low": 28.18, "volume": 360731600, "ma5": 27.85, "ma20": 27.226, "ma60": 28.096499999999992, "ma120": 26.087583333333335, "ma250": 19.830959999999997 }, { "date": "2026-05-14", "open": 28.77, "close": 27.4, "high": 28.83, "low": 27.39, "volume": 253395900, "ma5": 27.841999999999995, "ma20": 27.267999999999994, "ma60": 28.09866666666666, "ma120": 26.108333333333338, "ma250": 19.89696 }, { "date": "2026-05-15", "open": 27.34, "close": 26.56, "high": 27.56, "low": 26.45, "volume": 200118300, "ma5": 27.786, "ma20": 27.23999999999999, "ma60": 28.08816666666666, "ma120": 26.129250000000006, "ma250": 19.95952 }, { "date": "2026-05-18", "open": 26.27, "close": 26.4, "high": 26.72, "low": 26.14, "volume": 125220100, "ma5": 27.542, "ma20": 27.16699999999999, "ma60": 28.066333333333326, "ma120": 26.144416666666668, "ma250": 20.020919999999997 }, { "date": "2026-05-19", "open": 26.43, "close": 26.86, "high": 27.01, "low": 26.2, "volume": 131698600, "ma5": 27.198, "ma20": 27.130499999999994, "ma60": 28.055999999999994, "ma120": 26.17408333333334, "ma250": 20.083999999999996 }, { "date": "2026-05-20", "open": 26.76, "close": 26.33, "high": 26.76, "low": 26.24, "volume": 108914100, "ma5": 26.709999999999997, "ma20": 27.098999999999997, "ma60": 28.038333333333323, "ma120": 26.20316666666667, "ma250": 20.14492 }, { "date": "2026-05-21", "open": 26.33, "close": 25.55, "high": 26.43, "low": 25.49, "volume": 161190500, "ma5": 26.339999999999996, "ma20": 26.999999999999993, "ma60": 27.988166666666658, "ma120": 26.22916666666667, "ma250": 20.203079999999996 }, { "date": "2026-05-22", "open": 25.54, "close": 25.66, "high": 25.68, "low": 25.41, "volume": 91701600, "ma5": 26.160000000000004, "ma20": 26.92349999999999, "ma60": 27.94266666666666, "ma120": 26.254083333333337, "ma250": 20.2612 }, { "date": "2026-05-25", "open": 26.08, "close": 26.2, "high": 26.63, "low": 25.95, "volume": 128785100, "ma5": 26.119999999999997, "ma20": 26.877, "ma60": 27.88733333333333, "ma120": 26.282, "ma250": 20.320599999999995 }, { "date": "2026-05-26", "open": 25.94, "close": 25.67, "high": 25.95, "low": 25.51, "volume": 115323300, "ma5": 25.881999999999998, "ma20": 26.7945, "ma60": 27.817500000000003, "ma120": 26.32041666666667, "ma250": 20.377799999999997 }, { "date": "2026-05-27", "open": 25.68, "close": 25.7, "high": 26.23, "low": 25.57, "volume": 128912800, "ma5": 25.756, "ma20": 26.7495, "ma60": 27.74216666666667, "ma120": 26.35825, "ma250": 20.435559999999995 }, { "date": "2026-05-28", "open": 25.74, "close": 25.55, "high": 25.91, "low": 25.1, "volume": 123398100, "ma5": 25.756, "ma20": 26.719, "ma60": 27.668333333333333, "ma120": 26.39025, "ma250": 20.492559999999994 }, { "date": "2026-05-29", "open": 25.56, "close": 24.99, "high": 25.64, "low": 24.87, "volume": 125437600, "ma5": 25.622000000000003, "ma20": 26.6445, "ma60": 27.566, "ma120": 26.41916666666667, "ma250": 20.54723999999999 }, { "date": "2026-06-01", "open": 25.3, "close": 26.1, "high": 26.2, "low": 25.29, "volume": 188461100, "ma5": 25.601999999999997, "ma20": 26.605, "ma60": 27.512333333333334, "ma120": 26.4615, "ma250": 20.60647999999999 }, { "date": "2026-06-02", "open": 26.13, "close": 25.76, "high": 26.14, "low": 25.35, "volume": 126321600, "ma5": 25.619999999999997, "ma20": 26.570000000000004, "ma60": 27.43316666666667, "ma120": 26.497500000000006, "ma250": 20.664359999999995 }, { "date": "2026-06-03", "open": 25.62, "close": 25.87, "high": 26.08, "low": 25.24, "volume": 140272200, "ma5": 25.654000000000003, "ma20": 26.4925, "ma60": 27.323999999999995, "ma120": 26.530833333333344, "ma250": 20.722959999999993 }, { "date": "2026-06-04", "open": 25.54, "close": 25.29, "high": 25.63, "low": 25.24, "volume": 103531800, "ma5": 25.602000000000004, "ma20": 26.385, "ma60": 27.21433333333333, "ma120": 26.563250000000007, "ma250": 20.779719999999994 }, { "date": "2026-06-05", "open": 25.26, "close": 25.35, "high": 25.49, "low": 24.85, "volume": 116230100, "ma5": 25.674, "ma20": 26.3105, "ma60": 27.09683333333333, "ma120": 26.59816666666667, "ma250": 20.836759999999995 }, { "date": "2026-06-08", "open": 24.82, "close": 23.58, "high": 24.97, "low": 23.31, "volume": 174661000, "ma5": 25.17, "ma20": 26.108500000000003, "ma60": 26.964833333333324, "ma120": 26.618500000000008, "ma250": 20.886879999999994 }, { "date": "2026-06-09", "open": 23.64, "close": 23.15, "high": 23.77, "low": 22.6, "volume": 157687700, "ma5": 24.647999999999996, "ma20": 25.837, "ma60": 26.83933333333333, "ma120": 26.631166666666676, "ma250": 20.93547999999999 }, { "date": "2026-06-10", "open": 22.73, "close": 22.3, "high": 22.73, "low": 22.07, "volume": 142256400, "ma5": 23.934, "ma20": 25.5135, "ma60": 26.702999999999996, "ma120": 26.635333333333346, "ma250": 20.980359999999994 }, { "date": "2026-06-11", "open": 21.95, "close": 22.39, "high": 22.58, "low": 21.91, "volume": 101053300, "ma5": 23.354, "ma20": 25.262999999999998, "ma60": 26.576833333333337, "ma120": 26.638250000000014, "ma250": 21.025919999999996 }, { "date": "2026-06-12", "open": 22.56, "close": 22.67, "high": 23.03, "low": 22.34, "volume": 136225000, "ma5": 22.818, "ma20": 25.068500000000004, "ma60": 26.47233333333334, "ma120": 26.647000000000013, "ma250": 21.072319999999994 }, { "date": "2026-06-15", "open": 23.12, "close": 23.45, "high": 23.6, "low": 22.94, "volume": 144767300, "ma5": 22.792, "ma20": 24.921, "ma60": 26.39266666666667, "ma120": 26.65925000000001, "ma250": 21.12175999999999 }, { "date": "2026-06-16", "open": 23.54, "close": 23.75, "high": 24.04, "low": 23.24, "volume": 151767800, "ma5": 22.912, "ma20": 24.7655, "ma60": 26.309333333333335, "ma120": 26.66175000000001, "ma250": 21.172359999999994 }, { "date": "2026-06-17", "open": 23.75, "close": 23.08, "high": 23.75, "low": 22.91, "volume": 138730900, "ma5": 23.068, "ma20": 24.603, "ma60": 26.231, "ma120": 26.663166666666676, "ma250": 21.220319999999994 }, { "date": "2026-06-18", "open": 22.85, "close": 22.96, "high": 23.4, "low": 22.73, "volume": 119124800, "ma5": 23.182, "ma20": 24.473499999999998, "ma60": 26.152833333333334, "ma120": 26.674000000000014, "ma250": 21.267759999999992 }, { "date": "2026-06-22", "open": 22.94, "close": 24.72, "high": 24.8, "low": 22.58, "volume": 276196100, "ma5": 23.592000000000002, "ma20": 24.426499999999997, "ma60": 26.10166666666667, "ma120": 26.697416666666673, "ma250": 21.322599999999994 }, { "date": "2026-06-23", "open": 24.69, "close": 23.39, "high": 24.69, "low": 23.25, "volume": 194295200, "ma5": 23.58, "ma20": 24.285999999999994, "ma60": 26.022333333333336, "ma120": 26.71516666666667, "ma250": 21.371839999999995 }, { "date": "2026-06-24", "open": 23.24, "close": 23.08, "high": 23.46, "low": 22.82, "volume": 105808200, "ma5": 23.445999999999998, "ma20": 24.156499999999998, "ma60": 25.92833333333333, "ma120": 26.728166666666667, "ma250": 21.419759999999993 }, { "date": "2026-06-25", "open": 23.14, "close": 22.84, "high": 23.17, "low": 22.63, "volume": 108617700, "ma5": 23.398, "ma20": 24.0135, "ma60": 25.843, "ma120": 26.734333333333336, "ma250": 21.466999999999995 }, { "date": "2026-06-26", "open": 23.12, "close": 22.09, "high": 23.27, "low": 22.09, "volume": 135079800, "ma5": 23.224, "ma20": 23.840499999999995, "ma60": 25.746333333333325, "ma120": 26.729833333333335, "ma250": 21.5112 }, { "date": "2026-06-29", "open": 21.93, "close": 22.21, "high": 22.5, "low": 21.62, "volume": 117696200, "ma5": 22.722, "ma20": 23.701499999999992, "ma60": 25.659666666666663, "ma120": 26.725250000000003, "ma250": 21.55568 }, { "date": "2026-06-30", "open": 21.94, "close": 22.14, "high": 22.18, "low": 21.68, "volume": 94414500, "ma5": 22.472, "ma20": 23.503499999999992, "ma60": 25.593, "ma120": 26.720000000000002, "ma250": 21.6 }, { "date": "2026-07-01", "open": 22.14, "close": 21.9, "high": 22.23, "low": 21.35, "volume": 156597000, "ma5": 22.236, "ma20": 23.31049999999999, "ma60": 25.517666666666667, "ma120": 26.71, "ma250": 21.644 }, { "date": "2026-07-02", "open": 21.64, "close": 21.47, "high": 22.02, "low": 21.44, "volume": 111335000, "ma5": 21.962, "ma20": 23.09049999999999, "ma60": 25.445333333333334, "ma120": 26.702666666666666, "ma250": 21.68648 }, { "date": "2026-07-03", "open": 21.47, "close": 21.65, "high": 21.88, "low": 21.43, "volume": 86988900, "ma5": 21.874000000000002, "ma20": 22.908499999999993, "ma60": 25.38716666666667, "ma120": 26.69775, "ma250": 21.72944 }, { "date": "2026-07-06", "open": 21.78, "close": 21.35, "high": 21.98, "low": 21.27, "volume": 82725300, "ma5": 21.701999999999998, "ma20": 22.708499999999994, "ma60": 25.326500000000006, "ma120": 26.693499999999997, "ma250": 21.7706 }, { "date": "2026-07-07", "open": 21.35, "close": 20.6, "high": 21.35, "low": 20.59, "volume": 100149800, "ma5": 21.394, "ma20": 22.559499999999996, "ma60": 25.22716666666667, "ma120": 26.6775, "ma250": 21.808400000000002 }, { "date": "2026-07-08", "open": 20.6, "close": 20.05, "high": 20.72, "low": 20.03, "volume": 85982000, "ma5": 21.023999999999997, "ma20": 22.4045, "ma60": 25.121833333333335, "ma120": 26.651500000000002, "ma250": 21.844160000000002 }, { "date": "2026-07-09", "open": 20, "close": 20.04, "high": 20.08, "low": 19.27, "volume": 137871800, "ma5": 20.738, "ma20": 22.291500000000003, "ma60": 25.010333333333335, "ma120": 26.619916666666665, "ma250": 21.879240000000003 }, { "date": "2026-07-10", "open": 20.06, "close": 20.06, "high": 20.49, "low": 19.91, "volume": 114146800, "ma5": 20.419999999999998, "ma20": 22.175000000000004, "ma60": 24.901999999999997, "ma120": 26.589666666666666, "ma250": 21.914200000000008 }, { "date": "2026-07-13", "open": 20.07, "close": 19.14, "high": 20.15, "low": 19.13, "volume": 110103000, "ma5": 19.978, "ma20": 21.998500000000003, "ma60": 24.769, "ma120": 26.54433333333333, "ma250": 21.94552000000001 }, { "date": "2026-07-14", "open": 19.08, "close": 19.3, "high": 19.3, "low": 18.65, "volume": 105886200, "ma5": 19.718, "ma20": 21.791000000000004, "ma60": 24.626333333333328, "ma120": 26.500833333333333, "ma250": 21.976000000000006 }, { "date": "2026-07-15", "open": 19.28, "close": 19.12, "high": 19.47, "low": 19.08, "volume": 72627900, "ma5": 19.532, "ma20": 21.559500000000003, "ma60": 24.48516666666666, "ma120": 26.43508333333333, "ma250": 22.00640000000001 }, { "date": "2026-07-16", "open": 19.07, "close": 18.88, "high": 19.2, "low": 18.81, "volume": 73401300, "ma5": 19.3, "ma20": 21.349500000000003, "ma60": 24.350499999999997, "ma120": 26.371833333333328, "ma250": 22.03568000000001 }, { "date": "2026-07-17", "open": 18.8, "close": 18.66, "high": 19.42, "low": 18.6, "volume": 128472900, "ma5": 19.02, "ma20": 21.134500000000006, "ma60": 24.202666666666666, "ma120": 26.292916666666663, "ma250": 22.06380000000001 }, { "date": "2026-07-20", "open": 18.66, "close": 19.2, "high": 19.3, "low": 18.66, "volume": 138494800, "ma5": 19.032, "ma20": 20.8585, "ma60": 24.069499999999998, "ma120": 26.22483333333333, "ma250": 22.092640000000006 }, { "date": "2026-07-21", "open": 19.51, "close": 19.5, "high": 19.52, "low": 19.02, "volume": 128655600, "ma5": 19.072, "ma20": 20.664, "ma60": 23.942333333333334, "ma120": 26.13616666666666, "ma250": 22.12324000000001 }, { "date": "2026-07-22", "open": 19.45, "close": 19.78, "high": 20.08, "low": 19.29, "volume": 124721400, "ma5": 19.204, "ma20": 20.499000000000002, "ma60": 23.81666666666667, "ma120": 26.0475, "ma250": 22.15500000000001 }, { "date": "2026-07-23", "open": 19.92, "close": 21.53, "high": 21.7, "low": 19.78, "volume": 287255700, "ma5": 19.734, "ma20": 20.4335, "ma60": 23.73216666666667, "ma120": 25.983249999999998, "ma250": 22.193760000000005 }, { "date": "2026-07-24", "open": 21.1, "close": 20.39, "high": 21.1, "low": 20.33, "volume": 200760500, "ma5": 20.080000000000002, "ma20": 20.3485, "ma60": 23.636000000000006, "ma120": 25.91533333333333, "ma250": 22.227680000000007 }, { "date": "2026-07-27", "open": 20.49, "close": 20.65, "high": 20.8, "low": 20.21, "volume": 119562400, "ma5": 20.369999999999997, "ma20": 20.2705, "ma60": 23.53883333333334, "ma120": 25.852499999999996, "ma250": 22.26300000000001 }, { "date": "2026-07-28", "open": 20.36, "close": 20.25, "high": 20.36, "low": 20.01, "volume": 94653900, "ma5": 20.52, "ma20": 20.176, "ma60": 23.428166666666673, "ma120": 25.781999999999993, "ma250": 22.296840000000007 }, { "date": "2026-07-29", "open": 20.25, "close": 20.65, "high": 20.82, "low": 20.12, "volume": 113670400, "ma5": 20.694, "ma20": 20.1135, "ma60": 23.33133333333334, "ma120": 25.721249999999994, "ma250": 22.331840000000007 }, { "date": "2026-07-30", "open": 20.45, "close": 20.75, "high": 20.81, "low": 20.36, "volume": 88720900, "ma5": 20.538, "ma20": 20.077499999999993, "ma60": 23.22016666666667, "ma120": 25.66333333333333, "ma250": 22.367080000000005 }, { "date": "2026-07-31", "open": 20.68, "close": 20.94, "high": 21.04, "low": 20.57, "volume": 110619400, "ma5": 20.648, "ma20": 20.041999999999994, "ma60": 23.11183333333334, "ma120": 25.61, "ma250": 22.39976 }, { "date": "2026-08-03", "open": 20.98, "close": 21.38, "high": 21.51, "low": 20.93, "volume": 127522800, "ma5": 20.794, "ma20": 20.043499999999998, "ma60": 23.020833333333346, "ma120": 25.5645, "ma250": 22.428960000000004 }, { "date": "2026-08-04", "open": 21.44, "close": 21.38, "high": 21.56, "low": 21.07, "volume": 122043300, "ma5": 21.02, "ma20": 20.082499999999996, "ma60": 22.916833333333347, "ma120": 25.509416666666663, "ma250": 22.458920000000006 }, { "date": "2026-08-05", "open": 21.29, "close": 21.64, "high": 21.75, "low": 21.11, "volume": 151323600, "ma5": 21.217999999999996, "ma20": 20.161999999999995, "ma60": 22.80116666666668, "ma120": 25.44858333333333, "ma250": 22.489360000000005 }, { "date": "2026-08-06", "open": 21.65, "close": 21.18, "high": 21.68, "low": 21.11, "volume": 106498800, "ma5": 21.304000000000002, "ma20": 20.219, "ma60": 22.67466666666668, "ma120": 25.385583333333326, "ma250": 22.519400000000005 }, { "date": "2026-08-07", "open": 21.21, "close": 21.33, "high": 21.36, "low": 21.03, "volume": 89381100, "ma5": 21.382, "ma20": 20.2825, "ma60": 22.573500000000013, "ma120": 25.336083333333324, "ma250": 22.550800000000002 }, { "date": "2026-08-10", "open": 21.34, "close": 21.47, "high": 21.8, "low": 21.34, "volume": 105196800, "ma5": 21.4, "ma20": 20.399, "ma60": 22.488666666666678, "ma120": 25.288416666666656, "ma250": 22.582040000000003 }, { "date": "2026-08-11", "open": 21.48, "close": 21.38, "high": 21.61, "low": 21.24, "volume": 72865200, "ma5": 21.4, "ma20": 20.502999999999997, "ma60": 22.405000000000015, "ma120": 25.235666666666656, "ma250": 22.613640000000007 }, { "date": "2026-08-12", "open": 21.35, "close": 21.34, "high": 21.49, "low": 21.26, "volume": 63038200, "ma5": 21.34, "ma20": 20.613999999999997, "ma60": 22.31300000000001, "ma120": 25.184499999999993, "ma250": 22.646400000000007 }, { "date": "2026-08-13", "open": 21.35, "close": 21.01, "high": 21.43, "low": 21, "volume": 91623300, "ma5": 21.306, "ma20": 20.720499999999994, "ma60": 22.22433333333334, "ma120": 25.131333333333327, "ma250": 22.678280000000008 }, { "date": "2026-08-14", "open": 20.98, "close": 20.87, "high": 21, "low": 20.65, "volume": 69022200, "ma5": 21.214000000000002, "ma20": 20.830999999999996, "ma60": 22.146333333333338, "ma120": 25.067249999999994, "ma250": 22.70988000000001 }, { "date": "2026-08-17", "open": 20.95, "close": 21.14, "high": 21.15, "low": 20.66, "volume": 69355900, "ma5": 21.148000000000003, "ma20": 20.927999999999994, "ma60": 22.071000000000005, "ma120": 25.006833333333326, "ma250": 22.74248000000001 }, { "date": "2026-08-18", "open": 21.08, "close": 20.77, "high": 21.19, "low": 20.71, "volume": 60107200, "ma5": 21.026, "ma20": 20.991499999999995, "ma60": 21.9805, "ma120": 24.93391666666666, "ma250": 22.773400000000013 }, { "date": "2026-08-19", "open": 20.65, "close": 20.31, "high": 20.68, "low": 20.16, "volume": 78841700, "ma5": 20.82, "ma20": 21.017999999999994, "ma60": 21.891166666666667, "ma120": 24.854333333333333, "ma250": 22.802400000000013 }, { "date": "2026-08-20", "open": 20.33, "close": 20.05, "high": 20.52, "low": 20, "volume": 55766300, "ma5": 20.628, "ma20": 20.943999999999996, "ma60": 21.797, "ma120": 24.769583333333333, "ma250": 22.829800000000013 }, { "date": "2026-08-21", "open": 19.92, "close": 20.05, "high": 20.11, "low": 19.87, "volume": 44415500, "ma5": 20.464, "ma20": 20.927, "ma60": 21.70533333333333, "ma120": 24.686833333333333, "ma250": 22.855880000000013 }, { "date": "2026-08-24", "open": 19.49, "close": 19, "high": 19.49, "low": 18.81, "volume": 141573000, "ma5": 20.035999999999998, "ma20": 20.8445, "ma60": 21.605499999999992, "ma120": 24.585750000000004, "ma250": 22.87868000000001 }, { "date": "2026-08-25", "open": 19.01, "close": 19, "high": 19.17, "low": 18.81, "volume": 54932400, "ma5": 19.682, "ma20": 20.782, "ma60": 21.487166666666656, "ma120": 24.499750000000002, "ma250": 22.901600000000013 }, { "date": "2026-08-26", "open": 18.99, "close": 19.26, "high": 19.3, "low": 18.9, "volume": 57079100, "ma5": 19.472, "ma20": 20.7125, "ma60": 21.378833333333322, "ma120": 24.406000000000002, "ma250": 22.926640000000013 }, { "date": "2026-08-27", "open": 19.25, "close": 19.36, "high": 19.38, "low": 19.03, "volume": 62347200, "ma5": 19.334, "ma20": 20.643, "ma60": 21.270333333333323, "ma120": 24.29716666666667, "ma250": 22.951440000000012 }, { "date": "2026-08-28", "open": 19.25, "close": 19.3, "high": 19.43, "low": 19.21, "volume": 45420300, "ma5": 19.184, "ma20": 20.561, "ma60": 21.17049999999999, "ma120": 24.19241666666667, "ma250": 22.975680000000015 }, { "date": "2026-08-31", "open": 19.23, "close": 19.13, "high": 19.23, "low": 18.97, "volume": 48400600, "ma5": 19.21, "ma20": 20.448500000000003, "ma60": 21.066833333333324, "ma120": 24.081833333333343, "ma250": 23.000040000000016 }, { "date": "2026-09-01", "open": 19.14, "close": 19.03, "high": 19.17, "low": 19, "volume": 52029900, "ma5": 19.216, "ma20": 20.331, "ma60": 20.990999999999996, "ma120": 23.977916666666676, "ma250": 23.02372000000001 }, { "date": "2026-09-02", "open": 18.99, "close": 18.78, "high": 18.99, "low": 18.7, "volume": 51115200, "ma5": 19.119999999999997, "ma20": 20.188000000000006, "ma60": 20.91816666666666, "ma120": 23.87875000000001, "ma250": 23.043400000000013 }, { "date": "2026-09-03", "open": 18.83, "close": 18.83, "high": 18.97, "low": 18.72, "volume": 36241900, "ma5": 19.014000000000003, "ma20": 20.070500000000003, "ma60": 20.860333333333326, "ma120": 23.78166666666668, "ma250": 23.063280000000013 }, { "date": "2026-09-04", "open": 18.92, "close": 18.88, "high": 19.14, "low": 18.8, "volume": 68571500, "ma5": 18.93, "ma20": 19.948, "ma60": 20.80183333333333, "ma120": 23.689333333333348, "ma250": 23.082520000000017 }, { "date": "2026-09-07", "open": 18.93, "close": 18.94, "high": 19.06, "low": 18.8, "volume": 47814600, "ma5": 18.892, "ma20": 19.821499999999997, "ma60": 20.739666666666665, "ma120": 23.606000000000016, "ma250": 23.101560000000017 }, { "date": "2026-09-08", "open": 18.92, "close": 19.08, "high": 19.1, "low": 18.84, "volume": 50208300, "ma5": 18.901999999999997, "ma20": 19.7065, "ma60": 20.66683333333333, "ma120": 23.529750000000014, "ma250": 23.122960000000013 }, { "date": "2026-09-09", "open": 19.09, "close": 19.28, "high": 19.29, "low": 18.95, "volume": 69353200, "ma5": 19.002, "ma20": 19.603499999999997, "ma60": 20.59233333333333, "ma120": 23.450833333333353, "ma250": 23.14468000000001 }, { "date": "2026-09-10", "open": 19.14, "close": 19.01, "high": 19.18, "low": 18.95, "volume": 47110900, "ma5": 19.038000000000004, "ma20": 19.503499999999995, "ma60": 20.524499999999996, "ma120": 23.377750000000017, "ma250": 23.165520000000015 }, { "date": "2026-09-11", "open": 18.9, "close": 18.72, "high": 18.92, "low": 18.42, "volume": 69801900, "ma5": 19.006, "ma20": 19.395999999999997, "ma60": 20.453833333333332, "ma120": 23.30333333333335, "ma250": 23.182960000000012 }, { "date": "2026-09-14", "open": 18.6, "close": 18.47, "high": 18.8, "low": 18.45, "volume": 42247400, "ma5": 18.912, "ma20": 19.2625, "ma60": 20.349666666666664, "ma120": 23.22566666666668, "ma250": 23.200920000000018 }, { "date": "2026-09-15", "open": 18.43, "close": 18.11, "high": 18.44, "low": 18.1, "volume": 50436600, "ma5": 18.718, "ma20": 19.1295, "ma60": 20.261666666666663, "ma120": 23.142000000000014, "ma250": 23.217080000000017 }, { "date": "2026-09-16", "open": 18.05, "close": 18.12, "high": 18.21, "low": 17.83, "volume": 49242300, "ma5": 18.486, "ma20": 19.020000000000003, "ma60": 20.17899999999999, "ma120": 23.05366666666668, "ma250": 23.234320000000015 }, { "date": "2026-09-17", "open": 18.13, "close": 17.91, "high": 18.16, "low": 17.85, "volume": 41120000, "ma5": 18.266, "ma20": 18.913000000000004, "ma60": 20.09683333333333, "ma120": 22.96991666666668, "ma250": 23.247120000000013 }, { "date": "2026-09-18", "open": 17.98, "close": 18.13, "high": 18.18, "low": 17.98, "volume": 44330400, "ma5": 18.148, "ma20": 18.817000000000004, "ma60": 20.030833333333327, "ma120": 22.88858333333334, "ma250": 23.260720000000017 }, { "date": "2026-09-21", "open": 18.14, "close": 18.3, "high": 18.3, "low": 18.14, "volume": 40373800, "ma5": 18.113999999999997, "ma20": 18.782, "ma60": 19.965666666666664, "ma120": 22.81266666666668, "ma250": 23.276360000000015 }, { "date": "2026-09-22", "open": 18.35, "close": 18.21, "high": 18.38, "low": 18.18, "volume": 39869400, "ma5": 18.133999999999997, "ma20": 18.7425, "ma60": 19.900166666666667, "ma120": 22.74658333333335, "ma250": 23.292600000000014 }, { "date": "2026-09-23", "open": 18.21, "close": 18.09, "high": 18.24, "low": 18.03, "volume": 28799900, "ma5": 18.128000000000004, "ma20": 18.683999999999997, "ma60": 19.836666666666662, "ma120": 22.677166666666682, "ma250": 23.306800000000017 }, { "date": "2026-09-24", "open": 18, "close": 17.6, "high": 18.01, "low": 17.55, "volume": 66821800, "ma5": 18.066000000000003, "ma20": 18.596, "ma60": 19.772166666666656, "ma120": 22.608750000000022, "ma250": 23.31932000000002 }, { "date": "2026-09-28", "open": 17.54, "close": 17.26, "high": 17.56, "low": 17.21, "volume": 47178500, "ma5": 17.892000000000003, "ma20": 18.494, "ma60": 19.698999999999995, "ma120": 22.543083333333357, "ma250": 23.330360000000017 }, { "date": "2026-09-29", "open": 17.18, "close": 17.15, "high": 17.27, "low": 17.13, "volume": 33781700, "ma5": 17.662, "ma20": 18.395, "ma60": 19.628999999999998, "ma120": 22.477750000000025, "ma250": 23.341680000000014 }, { "date": "2026-09-30", "open": 17.18, "close": 17.32, "high": 17.43, "low": 17.17, "volume": 36827700, "ma5": 17.483999999999998, "ma20": 18.309499999999993, "ma60": 19.574333333333332, "ma120": 22.400750000000023, "ma250": 23.34780000000001 }, { "date": "2026-10-08", "open": 17.33, "close": 17.79, "high": 17.92, "low": 17.33, "volume": 64575800, "ma5": 17.424, "ma20": 18.259999999999998, "ma60": 19.536666666666658, "ma120": 22.329250000000023, "ma250": 23.357320000000016 }, { "date": "2026-10-09", "open": 17.8, "close": 17.74, "high": 17.82, "low": 17.43, "volume": 47684200, "ma5": 17.451999999999998, "ma20": 18.2055, "ma60": 19.498333333333328, "ma120": 22.254333333333356, "ma250": 23.36420000000001 }, { "date": "2026-10-12", "open": 17.8, "close": 17.9, "high": 18.26, "low": 17.73, "volume": 72049700, "ma5": 17.580000000000002, "ma20": 18.1565, "ma60": 19.46233333333333, "ma120": 22.182166666666692, "ma250": 23.37284000000001 }, { "date": "2026-10-13", "open": 17.7, "close": 17.78, "high": 17.8, "low": 17.41, "volume": 49073000, "ma5": 17.706, "ma20": 18.0985, "ma60": 19.439666666666664, "ma120": 22.104333333333354, "ma250": 23.38012000000001 }, { "date": "2026-10-14", "open": 17.68, "close": 17.35, "high": 17.68, "low": 17.35, "volume": 34835800, "ma5": 17.712, "ma20": 18.012, "ma60": 19.407166666666665, "ma120": 22.016750000000016, "ma250": 23.38616000000001 }, { "date": "2026-10-15", "open": 17, "close": 17.07, "high": 17.07, "low": 16.78, "volume": 58829500, "ma5": 17.568, "ma20": 17.901500000000002, "ma60": 19.372999999999994, "ma120": 21.92908333333335, "ma250": 23.39100000000001 }, { "date": "2026-10-16", "open": 17.13, "close": 17.25, "high": 17.26, "low": 16.97, "volume": 44012700, "ma5": 17.47, "ma20": 17.813499999999998, "ma60": 19.345833333333328, "ma120": 21.848166666666682, "ma250": 23.396680000000007 }, { "date": "2026-10-19", "open": 17.15, "close": 17.47, "high": 17.49, "low": 17.07, "volume": 40822700, "ma5": 17.384, "ma20": 17.750999999999998, "ma60": 19.326, "ma120": 21.764333333333347, "ma250": 23.400200000000012 }, { "date": "2026-10-20", "open": 17.4, "close": 17.26, "high": 17.43, "low": 17.03, "volume": 44938300, "ma5": 17.28, "ma20": 17.690499999999997, "ma60": 19.293666666666663, "ma120": 21.681583333333343, "ma250": 23.39948000000001 }, { "date": "2026-10-21", "open": 17.34, "close": 17.25, "high": 17.35, "low": 17.17, "volume": 28947300, "ma5": 17.259999999999998, "ma20": 17.647499999999997, "ma60": 19.256166666666665, "ma120": 21.599250000000016, "ma250": 23.391600000000015 }, { "date": "2026-10-22", "open": 17.4, "close": 17.38, "high": 17.4, "low": 17.12, "volume": 46796900, "ma5": 17.322, "ma20": 17.610500000000002, "ma60": 19.216166666666666, "ma120": 21.51641666666668, "ma250": 23.38404000000001 }, { "date": "2026-10-23", "open": 17.3, "close": 17.65, "high": 17.69, "low": 16.92, "volume": 78557900, "ma5": 17.401999999999997, "ma20": 17.597499999999997, "ma60": 19.151500000000002, "ma120": 21.44183333333335, "ma250": 23.377240000000008 }, { "date": "2026-10-26", "open": 17.71, "close": 17.8, "high": 17.84, "low": 17.53, "volume": 47145593, "ma5": 17.467999999999996, "ma20": 17.580999999999996, "ma60": 19.108333333333338, "ma120": 21.372166666666683, "ma250": 23.36956000000001 }, { "date": "2026-10-27", "open": 17.77, "close": 17.94, "high": 18.17, "low": 17.63, "volume": 69255319, "ma5": 17.604, "ma20": 17.563, "ma60": 19.063166666666675, "ma120": 21.301000000000013, "ma250": 23.36328000000001 }, { "date": "2026-10-28", "open": 18.3, "close": 17.83, "high": 18.31, "low": 17.71, "volume": 52378173, "ma5": 17.72, "ma20": 17.543999999999997, "ma60": 19.022833333333338, "ma120": 21.22550000000001, "ma250": 23.35576000000001 }, { "date": "2026-10-29", "open": 18.1, "close": 17.79, "high": 18.1, "low": 17.6, "volume": 37994807, "ma5": 17.802, "ma20": 17.529, "ma60": 18.97516666666667, "ma120": 21.153250000000014, "ma250": 23.352800000000006 }, { "date": "2026-10-30", "open": 17.62, "close": 17.37, "high": 17.62, "low": 17.21, "volume": 49225294, "ma5": 17.746000000000002, "ma20": 17.5175, "ma60": 18.918833333333335, "ma120": 21.069500000000012, "ma250": 23.346640000000008 }, { "date": "2026-11-02", "open": 17.5, "close": 17.49, "high": 17.54, "low": 17.22, "volume": 44148477, "ma5": 17.683999999999997, "ma20": 17.529, "ma60": 18.86133333333333, "ma120": 20.986583333333343, "ma250": 23.338560000000008 }, { "date": "2026-11-03", "open": 17.68, "close": 18, "high": 18.06, "low": 17.44, "volume": 80196718, "ma5": 17.695999999999998, "ma20": 17.5715, "ma60": 18.804999999999996, "ma120": 20.91291666666668, "ma250": 23.336040000000004 }, { "date": "2026-11-04", "open": 18.09, "close": 18.16, "high": 18.18, "low": 17.77, "volume": 71012072, "ma5": 17.761999999999997, "ma20": 17.613500000000002, "ma60": 18.75133333333333, "ma120": 20.834083333333343, "ma250": 23.334840000000003 }, { "date": "2026-11-05", "open": 18.1, "close": 18.51, "high": 18.67, "low": 18.01, "volume": 95805325, "ma5": 17.906, "ma20": 17.649500000000003, "ma60": 18.69916666666667, "ma120": 20.75016666666668, "ma250": 23.33432 }, { "date": "2026-11-06", "open": 18.26, "close": 18.92, "high": 19.16, "low": 18.15, "volume": 127341461, "ma5": 18.216, "ma20": 17.7085, "ma60": 18.661500000000004, "ma120": 20.668083333333342, "ma250": 23.333440000000003 } ], "last": { "date": "2026-11-06", "open": 18.26, "close": 18.92, "high": 19.16, "low": 18.15, "volume": 127341461, "ma5": 18.216, "ma20": 17.7085, "ma60": 18.661500000000004, "ma120": 20.668083333333342, "ma250": 23.333440000000003 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 103.0192131747484, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 105.99268069533396, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 109.01189387008235, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 108.37145471180239, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 112.44281793229642, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 112.16834400731929, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 123.55901189387009, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 121.08874656907594, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 128.68252516010978, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 125.20585544373286, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 137.87740164684357, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 139.1582799634035, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 133.76029277218663, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 130.55809698078681, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 128.95699908508692, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 131.33577310155536, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 127.81335773101557, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 126.71546203110704, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 125.06861848124429, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 122.78133577310155, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 128.04208600182983, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 132.38792314730102, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 131.4730100640439, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 124.7483989021043, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 124.38243366880147, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 126.76120768526991, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 125.70905763952425, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 125.29734675205857, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 130.64958828911253, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 129.871912168344, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 135.04117108874658, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 136.59652333028362, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 138.24336688014637, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 137.14547118023788, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 142.40622140896616, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 134.12625800548946, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 139.56999085086917, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 148.3074107959744, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 145.79139981701738, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 148.21591948764868, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 144.09881061299177, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 140.3476669716377, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 139.4327538883806, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 137.05397987191216, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 132.38792314730102, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 129.13998170173835, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 131.51875571820676, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 127.0814272644099, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 126.48673376029278, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 127.12717291857274, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 128.7740164684355, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 131.3815187557182, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 127.90484903934127, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 127.58462946020128, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 125.38883806038427, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 119.57913998170176, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 120.86001829826168, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 118.06953339432754, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 115.00457456541628, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 114.31838975297346, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 121.50045745654164, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 120.63129002744739, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 122.27813357731017, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 121.50045745654164, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 124.0622140896615, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 127.44739249771271, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 126.21225983531565, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 123.33028362305582, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 125.93778591033853, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 124.38243366880147, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 124.10795974382434, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 124.97712717291859, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 121.68344007319305, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 119.67063129002744, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 121.1344922232388, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 123.01006404391583, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 121.0430009149131, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 125.43458371454712, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 125.52607502287283, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 122.78133577310155, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 126.3494967978042, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 130.74107959743824, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 131.61024702653248, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 125.34309240622142, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 121.50045745654164, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 120.76852698993594, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 122.87282708142726, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 120.44830741079598, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 116.88014638609332, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 117.38334858188473, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 119.85361390667886, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 117.42909423604759, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 117.56633119853615, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 116.88014638609332, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 114.31838975297346, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 119.39615736505034, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 117.84080512351326, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 118.34400731930468, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 115.69075937785911, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 115.96523330283624, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 107.86825251601098, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 105.90118938700823, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 102.01280878316561, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 102.42451967063128, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 103.70539798719123, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 107.27355901189387, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 108.64592863677952, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 105.58096980786824, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 105.03202195791401, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 113.08325709057638, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 106.99908508691675, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 105.58096980786824, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 104.48307410795974, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 101.05215004574566, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 101.60109789569991, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 101.28087831655994, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 100.18298261665142, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 98.21591948764868, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 99.03934126258005, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 97.66697163769443, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 94.23604757548034, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 91.72003659652333, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 91.67429094236047, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 91.76578225068617, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 87.55718206770358, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 88.28911253430924, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 87.46569075937786, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 86.36779505946934, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 85.36139066788655, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 87.8316559926807, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 89.20402561756633, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 90.48490393412627, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 98.4903934126258, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 93.2753888380604, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 94.4647758462946, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 92.63494967978042, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 94.4647758462946, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 94.92223238792315, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 95.79139981701739, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 97.80420860018299, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 97.80420860018299, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 98.99359560841721, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 96.88929551692588, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 97.5754803293687, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 98.21591948764868, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 97.80420860018299, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 97.62122598353157, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 96.11161939615738, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 95.4711802378774, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 96.70631290027448, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 95.01372369624886, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 92.90942360475755, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 91.72003659652333, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 91.72003659652333, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 86.9167429094236, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 86.9167429094236, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 88.10612991765782, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 88.56358645928637, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 88.28911253430924, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 87.51143641354071, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 87.05397987191218, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 85.91033851784081, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 86.13906678865507, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 86.36779505946934, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 86.64226898444649, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 87.28270814272643, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 88.19762122598354, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 86.96248856358648, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 85.63586459286367, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 84.4922232387923, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 82.84537968892955, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 82.89112534309241, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 81.93046660567246, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 82.93687099725527, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 83.7145471180238, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 83.30283623055811, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 82.75388838060384, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 80.51235132662397, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 78.95699908508692, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 78.45379688929552, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 79.23147301006405, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 81.3815187557182, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 81.15279048490393, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 81.8847209515096, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 81.33577310155536, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 79.36870997255262, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 78.08783165599267, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 78.91125343092406, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 79.91765782250685, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 78.95699908508692, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 78.91125343092406, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 79.50594693504117, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 80.74107959743824, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 81.42726440988106, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 82.06770356816104, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 81.56450137236962, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 81.3815187557182, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 79.46020128087832, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 80.00914913083257, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 82.34217749313815, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 83.07410795974383, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 84.67520585544375, "index": 88.84369991835747 }, { "date": "2026-11-06", "stock": 86.55077767612079, "index": 87.56657753664196 } ], "metrics": { "change": 2.2150189086979966, "fiveDay": 8.923431203223963, "ytd": -13.449222323879217, "indexYtd": -12.433422463358042, "volumeRatio": 2.32861520599846, "high120": 28.83, "low120": 16.78 }, "facts": { "net9m": 35.422004, "core9m": 38.365736, "revenue9m": 855.877226, "net2025": 59.54295, "net9m2025": 54.84272, "core2025": 45.542495, "core9m2025": 38.502866, "equity": 765.5504037752, "ocf": 74.191078, "capex": 156.0070686316, "netTTM": 40.122234000000006, "coreTTM": 45.405365, "revenueTTM": 1098.9662399999997, "priceEquivalentCap": 955.9883544332, "pe": 23.82689743629928, "peCore": 21.054524161036916, "pb": 1.248759519580792, "ps": 0.869897836382308, "ordinaryEquity": 718.5504037752, "ordinaryPB": 1.3304402160384603 }, "levels": [ [ 17.2, "17.2 近期低点" ], [ 19.2, "19.2 短期检验" ], [ 20, "20 整数观察" ] ], "sources": [ { "file": "tbea/q3.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600089&id=12678159", "bytes": 190083, "sha256": "4632fe3696b38a527bc30cf82c20065b3925e53deb0ffd50e4c5104e413fbb1d" }, { "file": "tbea/half.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600089&id=12518655", "bytes": 3407281, "sha256": "f158db10f765f4feb97df9d4026b032417336b90c3da19d8e560d4a349089ef4" }, { "file": "tbea/q1.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600089&id=12275257", "bytes": 185804, "sha256": "f3d928539f5a11bca5d50b751984086556718d7d64a3b3831bb6dae980673c53" }, { "file": "tbea/annual.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600089&id=12093012", "bytes": 4038937, "sha256": "84d08386c5ad48875d48aeb32d611f75832ab0c6cef9d7fc15df1f3bec186c17" }, { "file": "tbea/prior-q3.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600089&id=11575890", "bytes": 217499, "sha256": "3e6f7c426160e19e5fbec91a0932c230bb2b2fde93e2c7644635450f70085f56" }, { "file": "tbea/stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh600089,day,2025-01-01,2026-11-06,640,qfq", "bytes": 30636, "sha256": "d613e59d8ea80b8fc3dfe506a76d8b7343b6655f81a800faf219822d0e5301b3" }, { "file": "tbea/sina.txt", "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sh600089&scale=240&ma=no&datalen=10", "bytes": 1114, "sha256": "36fdd9cb5755e7986740fe228ea49a2ca62e269211338e92fd2c75d47465c98a" }, { "file": "tbea/meeting.html", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=600089&id=12603494", "bytes": 24817, "sha256": "a292a7f221063f62c442e6618a036cbfb1109c2016a8c8937cd5b7f5e7058f2d" }, { "file": "tbea/impairment.pdf", "url": "http://file.finance.sina.com.cn/211.154.219.97:9494/MRGG/CNSESH_STOCK/2026/2026-10/2026-10-30/12678151.PDF", "bytes": 99084, "sha256": "f7a409666bd4db2ea13d790ebe21f5af226359907ceb72a5ec57ea73040b4e3d" }, { "file": "tbea/generation.pdf", "url": "http://file.finance.sina.com.cn/211.154.219.97:9494/MRGG/CNSESH_STOCK/2026/2026-10/2026-10-30/12678152.PDF", "bytes": 83962, "sha256": "95584c0f0920653ea818c1f7f5eb6ad9e6d9fce45b89e1acd935e6ced47ebcb7" }, { "file": "tbea/uflpa.html", "url": "https://www.govinfo.gov/content/pkg/FR-2026-10-29/html/2026-22094.htm", "bytes": 36478, "sha256": "23c04113e21f63d373caa733fd08d4919006868c5ad9fe710380e842c5d6a1ca" }, { "file": "tbea/power-industry.html", "url": "https://www.chinapower.org.cn/index.php/detail/463605.html", "bytes": 37145, "sha256": "3b01b34aa4b5eba7a77ddca4cf7caa091e92a2294ac40c2630bac655ee18495b" } ], "methods": { "amounts": "金额统一为人民币亿元；特变电工部分主表原为万元，除10000；其余元除1亿。", "quarter": "Q2=半年减一季，Q3=前三季减半年；年度与同期采用披露可比口径。", "ttm": "2025全年＋2026前三季−2025前三季；非正利润不计算有效PE。", "market": "前复权日线至2026-11-06。腾讯历史成交量为手，乘100转股；近10交易日OHLC与新浪交叉核对，成交量采用新浪精确股数。", "cash": "CFO减购建长期资产现金为简化剩余现金，不含并购、资产处置、融资和少数股东分配，不是股东可分配自由现金。", "valuation": "2027作者归母利润亿元×主观PE÷总股本亿股；总股本含未注销库存股，PE与加权EPS略有差别。" } }