{ "company": "东方雨虹", "symbol": "002271.SZ", "code": "sz002271", "sector": "防水与消费建材", "shares": 2388699866, "annual": [ { "period": "2023", "revenue": 328.2252810842, "net": 22.7333126686 }, { "period": "2024", "revenue": 280.5560912488, "net": 1.0817322094 }, { "period": "2025", "revenue": 275.786527753, "net": 1.1326707115 } ], "prev": [ [ 5954973095.5, 192365878.4, 171659056.81 ], [ 7614048424.68, 372072532.51, 335486426.49 ], [ 7031624348.98, 245238444.48, 261958476.11 ], [ 6978006906.14, -696409784.24, -533306978.08 ] ], "q1": [ 7190087726.73, 401835069.94, 361739333.78, -944648017.26 ], "half": [ 14867118630.48, 613388814.38, 576044820.19, -340192498.31 ], "nine": [ 22755052419.42, 657564168.11, 645045608.17, 491357755.78 ], "cost": [ 5246908958.71, 10800456645.47, 16890515857.23 ], "prior9": 809676855.39, "priorCore9": 769103959.41, "core2025": 235796981.33, "equity": 20535667065.52, "capex": 655759545.01, "scenarios": [ { "name": "承压", "profit": [ 4, 7 ], "pe": [ 12, 15 ], "prices": [ 2.0094613259378815, 4.395696650489116 ] }, { "name": "基准", "profit": [ 11, 15 ], "pe": [ 17, 20 ], "prices": [ 7.828526415632997, 12.55913328711176 ] }, { "name": "修复", "profit": [ 18, 23 ], "pe": [ 21, 24 ], "prices": [ 15.824507941760817, 23.108805248285638 ] } ], "calc": [ 3, 28, 13, 10, 28, 19 ], "profitLabel": "2027正常化归母净利润；保留合理信用损失，不能把全部减值加回", "charts": [ { "id": "property", "title": "新建仍在收缩，存量交易提供另一条需求线", "type": "bars", "unit": "同比 / %", "categories": [ "开发投资", "新开工面积", "竣工面积", "新房销售面积", "二手房交易面积" ], "series": [ { "name": "2026前三季同比", "values": [ -20.6, -24.9, -25.1, -13.2, 10.7 ] } ] }, { "id": "channels", "title": "零售已经是大业务，收入并不等于利润", "type": "bars", "unit": "亿元", "categories": [ "零售渠道", "工程渠道", "其他（收入差额）" ], "series": [ { "name": "2026上半年收入", "values": [ 63.46, 63.77, 21.441186304799984 ] } ] }, { "id": "balance", "title": "回款修复，需要穿过这张资产负债表", "type": "bars", "unit": "亿元", "categories": [ "应收账款", "存货", "合同负债", "商誉" ], "series": [ { "name": "2025年末", "values": [ 56.3039640104, 21.9517085261, 35.4438145426, 9.193684368 ] }, { "name": "2026年9月末", "values": [ 74.9813123201, 26.5782986125, 26.9295395502, 11.1363710012 ] } ] }, { "id": "impairment", "title": "信用与资产损失仍在消耗经营利润", "type": "bars", "unit": "损失为正 / 亿元", "categories": [ "信用减值损失", "资产减值损失" ], "series": [ { "name": "2025前三季", "values": [ 7.2032141784, -0.324677021 ] }, { "name": "2026前三季", "values": [ 7.8925102309, 3.1747206806 ] } ] }, { "id": "margin-check", "title": "320亿元收入，需要多高净利率才能撑住市值", "type": "bars", "unit": "亿元", "categories": [ "净利率2%", "净利率4%", "净利率6%" ], "series": [ { "name": "作者假设：归母利润", "values": [ 6.4, 12.8, 19.2 ] } ] }, { "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": [ 59.549730955, 76.1404842468, 70.3162434898, 69.7800690614, 71.90087726729999, 76.7703090375, 78.87933788939999 ] } ] }, { "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": [ 27.025800544769474, 27.660214523205095, 22.792718920902622 ] } ] }, { "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": [ 6.5756416811000005, 4.9135775578, 6.5575954501, -1.6440178923000002 ] } ] } ], "slug": "yuhong", "asOf": "2026-11-06", "published": "2026-11-06", "informationCutoff": "2026-11-06 Asia/Shanghai，收盘后", "quarters": [ { "period": "25 Q1", "revenue": 59.549730955, "net": 1.9236587840000001, "core": 1.7165905681 }, { "period": "25 Q2", "revenue": 76.1404842468, "net": 3.7207253251, "core": 3.3548642649000002 }, { "period": "25 Q3", "revenue": 70.3162434898, "net": 2.4523844448, "core": 2.6195847611 }, { "period": "25 Q4", "revenue": 69.7800690614, "net": -6.9640978424, "core": -5.3330697808 }, { "period": "26 Q1", "revenue": 71.90087726729999, "net": 4.0183506994, "core": 3.6173933378, "ocf": -9.4464801726 }, { "period": "26 Q2", "revenue": 76.7703090375, "net": 2.1155374444, "core": 2.1430548641000007, "ocf": 6.0445551895000005 }, { "period": "26 Q3", "revenue": 78.87933788939999, "net": 0.44175353730000017, "core": 0.690007879799999, "ocf": 8.315502540899999 } ], "stock": [ { "date": "2025-01-02", "open": 11.1, "close": 10.73, "high": 11.29, "low": 10.69, "volume": 41220700, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-03", "open": 10.78, "close": 10.61, "high": 11.04, "low": 10.33, "volume": 44687400, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-06", "open": 10.61, "close": 10.75, "high": 10.82, "low": 10.48, "volume": 27286000, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-07", "open": 10.7, "close": 10.8, "high": 10.82, "low": 10.58, "volume": 21545700, "ma5": null, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-08", "open": 10.72, "close": 10.68, "high": 10.81, "low": 10.41, "volume": 27467100, "ma5": 10.714, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-09", "open": 10.65, "close": 10.81, "high": 10.86, "low": 10.53, "volume": 19760800, "ma5": 10.73, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-10", "open": 10.85, "close": 10.4, "high": 10.89, "low": 10.4, "volume": 28187100, "ma5": 10.688, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-13", "open": 10.25, "close": 10.48, "high": 10.49, "low": 10.12, "volume": 22886500, "ma5": 10.634, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-14", "open": 10.5, "close": 10.82, "high": 10.83, "low": 10.41, "volume": 26810600, "ma5": 10.638000000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-15", "open": 10.77, "close": 10.86, "high": 10.98, "low": 10.63, "volume": 23404600, "ma5": 10.674000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-16", "open": 10.89, "close": 10.95, "high": 11.07, "low": 10.75, "volume": 22307900, "ma5": 10.702000000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-17", "open": 10.84, "close": 10.95, "high": 11.14, "low": 10.74, "volume": 21925400, "ma5": 10.812000000000001, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-20", "open": 10.42, "close": 10.44, "high": 10.6, "low": 10.23, "volume": 53137700, "ma5": 10.803999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-21", "open": 10.49, "close": 10.47, "high": 10.7, "low": 10.27, "volume": 30877900, "ma5": 10.733999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-22", "open": 10.41, "close": 10.34, "high": 10.57, "low": 10.31, "volume": 24173000, "ma5": 10.629999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-23", "open": 10.48, "close": 10.27, "high": 10.64, "low": 10.27, "volume": 31469400, "ma5": 10.494, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-24", "open": 10.25, "close": 10.22, "high": 10.3, "low": 10.15, "volume": 27173000, "ma5": 10.347999999999999, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-01-27", "open": 10.27, "close": 10.41, "high": 10.78, "low": 10.27, "volume": 35618500, "ma5": 10.342000000000002, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-05", "open": 10.46, "close": 10.16, "high": 10.49, "low": 10.12, "volume": 31843900, "ma5": 10.279999999999998, "ma20": null, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-06", "open": 10.18, "close": 10.16, "high": 10.19, "low": 9.86, "volume": 38501200, "ma5": 10.244, "ma20": 10.5655, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-07", "open": 10.15, "close": 10.47, "high": 10.56, "low": 10.05, "volume": 50896900, "ma5": 10.284, "ma20": 10.5525, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-10", "open": 10.52, "close": 10.53, "high": 10.55, "low": 10.38, "volume": 26313700, "ma5": 10.346, "ma20": 10.5485, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-11", "open": 10.55, "close": 10.36, "high": 10.57, "low": 10.29, "volume": 24550300, "ma5": 10.336, "ma20": 10.529, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-12", "open": 10.33, "close": 10.55, "high": 10.55, "low": 10.27, "volume": 35432700, "ma5": 10.414000000000001, "ma20": 10.516500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-13", "open": 10.55, "close": 10.82, "high": 10.95, "low": 10.51, "volume": 61092000, "ma5": 10.546, "ma20": 10.523500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-14", "open": 10.76, "close": 10.72, "high": 10.85, "low": 10.6, "volume": 27255900, "ma5": 10.596, "ma20": 10.519000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-17", "open": 10.75, "close": 10.83, "high": 10.84, "low": 10.62, "volume": 33647300, "ma5": 10.656, "ma20": 10.5405, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-18", "open": 10.83, "close": 10.45, "high": 10.84, "low": 10.41, "volume": 31773700, "ma5": 10.674000000000001, "ma20": 10.538999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-19", "open": 10.42, "close": 10.53, "high": 10.55, "low": 10.33, "volume": 24333000, "ma5": 10.669999999999998, "ma20": 10.5245, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-20", "open": 10.53, "close": 10.63, "high": 10.72, "low": 10.46, "volume": 22465200, "ma5": 10.632000000000001, "ma20": 10.512999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-21", "open": 10.64, "close": 10.73, "high": 10.91, "low": 10.56, "volume": 36326200, "ma5": 10.634, "ma20": 10.501999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-24", "open": 10.7, "close": 10.79, "high": 10.87, "low": 10.66, "volume": 23493700, "ma5": 10.626000000000001, "ma20": 10.493999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-25", "open": 10.65, "close": 10.53, "high": 10.71, "low": 10.5, "volume": 25085300, "ma5": 10.642, "ma20": 10.498499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-26", "open": 10.53, "close": 10.89, "high": 10.9, "low": 10.53, "volume": 36368400, "ma5": 10.714, "ma20": 10.519499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-27", "open": 10.9, "close": 10.83, "high": 11.03, "low": 10.71, "volume": 29139500, "ma5": 10.754, "ma20": 10.543999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-02-28", "open": 11.23, "close": 11.06, "high": 11.42, "low": 11.03, "volume": 82574000, "ma5": 10.82, "ma20": 10.583499999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-03", "open": 11.08, "close": 11.23, "high": 11.45, "low": 11.01, "volume": 59605300, "ma5": 10.908000000000001, "ma20": 10.634, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-04", "open": 11.18, "close": 11.17, "high": 11.35, "low": 11.04, "volume": 34496700, "ma5": 11.036000000000001, "ma20": 10.671999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-05", "open": 11.18, "close": 11.23, "high": 11.34, "low": 11.14, "volume": 36761400, "ma5": 11.104000000000003, "ma20": 10.7255, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-06", "open": 11.32, "close": 11.33, "high": 11.53, "low": 11.27, "volume": 44656800, "ma5": 11.203999999999999, "ma20": 10.783999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-07", "open": 11.28, "close": 11.49, "high": 11.54, "low": 11.22, "volume": 38395600, "ma5": 11.29, "ma20": 10.835, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-10", "open": 11.57, "close": 12.12, "high": 12.19, "low": 11.57, "volume": 96380500, "ma5": 11.468, "ma20": 10.9145, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-11", "open": 12.01, "close": 12.13, "high": 12.39, "low": 11.96, "volume": 64217700, "ma5": 11.66, "ma20": 11.003, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-12", "open": 12.13, "close": 11.85, "high": 12.15, "low": 11.81, "volume": 45561300, "ma5": 11.784, "ma20": 11.068, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-13", "open": 11.62, "close": 11.67, "high": 11.79, "low": 11.56, "volume": 35652900, "ma5": 11.852, "ma20": 11.110499999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-14", "open": 11.72, "close": 11.75, "high": 11.81, "low": 11.57, "volume": 33987700, "ma5": 11.904, "ma20": 11.161999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-17", "open": 11.75, "close": 12.02, "high": 12.09, "low": 11.75, "volume": 45852400, "ma5": 11.884, "ma20": 11.221500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-18", "open": 12.01, "close": 11.94, "high": 12.03, "low": 11.84, "volume": 23263800, "ma5": 11.845999999999998, "ma20": 11.296000000000001, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-19", "open": 11.94, "close": 12.03, "high": 12.11, "low": 11.84, "volume": 31414900, "ma5": 11.882, "ma20": 11.371, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-20", "open": 12.03, "close": 11.73, "high": 12.11, "low": 11.72, "volume": 35292200, "ma5": 11.894, "ma20": 11.425999999999998, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-21", "open": 11.73, "close": 11.65, "high": 11.94, "low": 11.54, "volume": 39379200, "ma5": 11.873999999999999, "ma20": 11.472, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-24", "open": 11.6, "close": 11.56, "high": 11.75, "low": 11.39, "volume": 28624200, "ma5": 11.782, "ma20": 11.5105, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-25", "open": 11.63, "close": 11.74, "high": 11.88, "low": 11.59, "volume": 29098400, "ma5": 11.742, "ma20": 11.571000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-26", "open": 11.75, "close": 11.65, "high": 11.79, "low": 11.54, "volume": 18513600, "ma5": 11.666, "ma20": 11.609000000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-27", "open": 11.66, "close": 11.75, "high": 11.87, "low": 11.55, "volume": 24502100, "ma5": 11.67, "ma20": 11.655, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-28", "open": 11.79, "close": 11.78, "high": 11.88, "low": 11.67, "volume": 24544500, "ma5": 11.696000000000002, "ma20": 11.690999999999999, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-03-31", "open": 11.79, "close": 11.8, "high": 11.87, "low": 11.6, "volume": 34343300, "ma5": 11.744, "ma20": 11.7195, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-01", "open": 11.805, "close": 11.185, "high": 11.815, "low": 11.095, "volume": 56665800, "ma5": 11.633000000000001, "ma20": 11.720250000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-02", "open": 11.165, "close": 11.135, "high": 11.285, "low": 11.085, "volume": 20605700, "ma5": 11.53, "ma20": 11.715500000000002, "ma60": null, "ma120": null, "ma250": null }, { "date": "2025-04-03", "open": 11.095, "close": 11.225, "high": 11.305, "low": 11.055, "volume": 17408800, "ma5": 11.425, "ma20": 11.71025, "ma60": 11.019916666666663, "ma120": null, "ma250": null }, { "date": "2025-04-07", "open": 10.755, "close": 10.255, "high": 10.815, "low": 10.015, "volume": 48019200, "ma5": 11.120000000000001, "ma20": 11.648500000000002, "ma60": 11.011999999999997, "ma120": null, "ma250": null }, { "date": "2025-04-08", "open": 10.245, "close": 10.575, "high": 10.615, "low": 10.175, "volume": 30714000, "ma5": 10.875, "ma20": 11.571250000000001, "ma60": 11.011416666666666, "ma120": null, "ma250": null }, { "date": "2025-04-09", "open": 10.455, "close": 10.985, "high": 11.075, "low": 10.245, "volume": 35098400, "ma5": 10.834999999999999, "ma20": 11.514, "ma60": 11.01533333333333, "ma120": null, "ma250": null }, { "date": "2025-04-10", "open": 11.075, "close": 11.085, "high": 11.235, "low": 10.875, "volume": 24430000, "ma5": 10.825, "ma20": 11.475750000000001, "ma60": 11.020083333333332, "ma120": null, "ma250": null }, { "date": "2025-04-11", "open": 11.085, "close": 11.095, "high": 11.175, "low": 10.995, "volume": 20409200, "ma5": 10.799, "ma20": 11.447, "ma60": 11.027, "ma120": null, "ma250": null }, { "date": "2025-04-14", "open": 11.125, "close": 11.005, "high": 11.175, "low": 10.965, "volume": 17025400, "ma5": 10.949, "ma20": 11.409749999999999, "ma60": 11.030249999999999, "ma120": null, "ma250": null }, { "date": "2025-04-15", "open": 10.985, "close": 10.825, "high": 11.025, "low": 10.715, "volume": 16826000, "ma5": 10.999, "ma20": 11.349999999999998, "ma60": 11.037333333333333, "ma120": null, "ma250": null }, { "date": "2025-04-16", "open": 10.755, "close": 10.745, "high": 10.845, "low": 10.595, "volume": 16704600, "ma5": 10.951, "ma20": 11.290249999999997, "ma60": 11.04175, "ma120": null, "ma250": null }, { "date": "2025-04-17", "open": 10.675, "close": 11.235, "high": 11.405, "low": 10.665, "volume": 37487000, "ma5": 10.980999999999998, "ma20": 11.250499999999999, "ma60": 11.048666666666668, "ma120": null, "ma250": null }, { "date": "2025-04-18", "open": 11.205, "close": 11.135, "high": 11.225, "low": 10.985, "volume": 14295100, "ma5": 10.988999999999999, "ma20": 11.220749999999999, "ma60": 11.05325, "ma120": null, "ma250": null }, { "date": "2025-04-21", "open": 11.135, "close": 11.055, "high": 11.145, "low": 11.005, "volume": 14388300, "ma5": 10.998999999999999, "ma20": 11.190999999999999, "ma60": 11.055000000000001, "ma120": null, "ma250": null }, { "date": "2025-04-22", "open": 11.025, "close": 11.035, "high": 11.115, "low": 10.965, "volume": 12798100, "ma5": 11.041, "ma20": 11.16475, "ma60": 11.056416666666669, "ma120": null, "ma250": null }, { "date": "2025-04-23", "open": 11.035, "close": 10.875, "high": 11.095, "low": 10.875, "volume": 15142400, "ma5": 11.066999999999998, "ma20": 11.1215, "ma60": 11.063666666666668, "ma120": null, "ma250": null }, { "date": "2025-04-24", "open": 10.885, "close": 10.785, "high": 10.995, "low": 10.725, "volume": 12740100, "ma5": 10.976999999999999, "ma20": 11.07825, "ma60": 11.068916666666667, "ma120": null, "ma250": null }, { "date": "2025-04-25", "open": 10.795, "close": 10.835, "high": 11.095, "low": 10.695, "volume": 25241700, "ma5": 10.917, "ma20": 11.0325, "ma60": 11.077166666666667, "ma120": null, "ma250": null }, { "date": "2025-04-28", "open": 10.775, "close": 10.275, "high": 10.815, "low": 10.095, "volume": 41543400, "ma5": 10.761, "ma20": 10.957249999999998, "ma60": 11.077249999999998, "ma120": null, "ma250": null }, { "date": "2025-04-29", "open": 10.185, "close": 10.205, "high": 10.305, "low": 10.165, "volume": 17531600, "ma5": 10.595, "ma20": 10.877500000000001, "ma60": 11.077, "ma120": null, "ma250": null }, { "date": "2025-04-30", "open": 10.195, "close": 10.245, "high": 10.345, "low": 10.195, "volume": 14996700, "ma5": 10.469, "ma20": 10.8305, "ma60": 11.07425, "ma120": null, "ma250": null }, { "date": "2025-05-06", "open": 10.295, "close": 10.425, "high": 10.445, "low": 10.295, "volume": 16812700, "ma5": 10.397, "ma20": 10.795000000000002, "ma60": 11.078666666666665, "ma120": null, "ma250": null }, { "date": "2025-05-07", "open": 10.575, "close": 10.495, "high": 10.705, "low": 10.455, "volume": 19540400, "ma5": 10.329, "ma20": 10.758500000000002, "ma60": 11.084249999999999, "ma120": null, "ma250": null }, { "date": "2025-05-08", "open": 10.495, "close": 10.495, "high": 10.575, "low": 10.425, "volume": 17275400, "ma5": 10.373, "ma20": 10.770500000000002, "ma60": 11.084666666666665, "ma120": null, "ma250": null }, { "date": "2025-05-09", "open": 10.505, "close": 10.405, "high": 10.505, "low": 10.375, "volume": 12234700, "ma5": 10.413, "ma20": 10.762000000000004, "ma60": 11.082583333333329, "ma120": null, "ma250": null }, { "date": "2025-05-12", "open": 10.425, "close": 10.545, "high": 10.555, "low": 10.405, "volume": 15825100, "ma5": 10.473, "ma20": 10.740000000000002, "ma60": 11.085666666666663, "ma120": null, "ma250": null }, { "date": "2025-05-13", "open": 10.595, "close": 10.515, "high": 10.625, "low": 10.485, "volume": 14071800, "ma5": 10.491, "ma20": 10.711500000000001, "ma60": 11.08508333333333, "ma120": null, "ma250": null }, { "date": "2025-05-14", "open": 10.485, "close": 10.495, "high": 10.555, "low": 10.375, "volume": 13459900, "ma5": 10.491, "ma20": 10.681500000000003, "ma60": 11.079666666666665, "ma120": null, "ma250": null }, { "date": "2025-05-15", "open": 10.475, "close": 10.285, "high": 10.475, "low": 10.285, "volume": 16934800, "ma5": 10.449000000000002, "ma20": 10.6455, "ma60": 11.072416666666664, "ma120": null, "ma250": null }, { "date": "2025-05-16", "open": 10.395, "close": 10.485, "high": 10.515, "low": 10.335, "volume": 21511700, "ma5": 10.465, "ma20": 10.628499999999999, "ma60": 11.066666666666665, "ma120": null, "ma250": null }, { "date": "2025-05-19", "open": 10.425, "close": 10.395, "high": 10.465, "low": 10.345, "volume": 12460000, "ma5": 10.434999999999999, "ma20": 10.611, "ma60": 11.06575, "ma120": null, "ma250": null }, { "date": "2025-05-20", "open": 10.395, "close": 10.415, "high": 10.485, "low": 10.325, "volume": 16868800, "ma5": 10.415, "ma20": 10.569999999999999, "ma60": 11.063833333333331, "ma120": null, "ma250": null }, { "date": "2025-05-21", "open": 10.405, "close": 10.345, "high": 10.435, "low": 10.325, "volume": 16086100, "ma5": 10.385, "ma20": 10.5305, "ma60": 11.05908333333333, "ma120": null, "ma250": null }, { "date": "2025-05-22", "open": 10.295, "close": 10.195, "high": 10.325, "low": 10.175, "volume": 21947100, "ma5": 10.367, "ma20": 10.4875, "ma60": 11.050166666666664, "ma120": null, "ma250": null }, { "date": "2025-05-23", "open": 10.205, "close": 10.155, "high": 10.245, "low": 10.125, "volume": 12093600, "ma5": 10.301, "ma20": 10.4435, "ma60": 11.039583333333331, "ma120": null, "ma250": null }, { "date": "2025-05-26", "open": 10.125, "close": 10.175, "high": 10.185, "low": 10.115, "volume": 9684300, "ma5": 10.257, "ma20": 10.4085, "ma60": 11.033666666666665, "ma120": null, "ma250": null }, { "date": "2025-05-27", "open": 10.145, "close": 10.185, "high": 10.215, "low": 10.135, "volume": 9767000, "ma5": 10.211000000000002, "ma20": 10.378499999999999, "ma60": 11.021916666666664, "ma120": null, "ma250": null }, { "date": "2025-05-28", "open": 10.195, "close": 10.045, "high": 10.215, "low": 10.045, "volume": 15346500, "ma5": 10.151, "ma20": 10.339, "ma60": 11.00883333333333, "ma120": null, "ma250": null }, { "date": "2025-05-29", "open": 10.025, "close": 10.135, "high": 10.135, "low": 10.015, "volume": 11138800, "ma5": 10.139, "ma20": 10.331999999999999, "ma60": 10.993416666666663, "ma120": null, "ma250": null }, { "date": "2025-05-30", "open": 10.125, "close": 10.245, "high": 10.245, "low": 10.095, "volume": 18286000, "ma5": 10.157, "ma20": 10.334, "ma60": 10.976999999999999, "ma120": null, "ma250": null }, { "date": "2025-06-03", "open": 10.125, "close": 10.105, "high": 10.215, "low": 10.055, "volume": 23481000, "ma5": 10.143, "ma20": 10.326999999999998, "ma60": 10.959249999999999, "ma120": null, "ma250": null }, { "date": "2025-06-04", "open": 10.105, "close": 10.275, "high": 10.295, "low": 10.085, "volume": 26009300, "ma5": 10.161, "ma20": 10.3195, "ma60": 10.94333333333333, "ma120": null, "ma250": null }, { "date": "2025-06-05", "open": 10.255, "close": 10.215, "high": 10.275, "low": 10.155, "volume": 16446800, "ma5": 10.194999999999999, "ma20": 10.305499999999999, "ma60": 10.924749999999998, "ma120": null, "ma250": null }, { "date": "2025-06-06", "open": 10.225, "close": 10.155, "high": 10.245, "low": 10.125, "volume": 18602100, "ma5": 10.199000000000002, "ma20": 10.288499999999997, "ma60": 10.9025, "ma120": null, "ma250": null }, { "date": "2025-06-09", "open": 10.155, "close": 10.185, "high": 10.185, "low": 10.105, "volume": 20044200, "ma5": 10.187000000000001, "ma20": 10.2775, "ma60": 10.870249999999999, "ma120": null, "ma250": null }, { "date": "2025-06-10", "open": 10.165, "close": 10.105, "high": 10.215, "low": 10.055, "volume": 20215200, "ma5": 10.187000000000001, "ma20": 10.2555, "ma60": 10.836499999999997, "ma120": null, "ma250": null }, { "date": "2025-06-11", "open": 10.095, "close": 10.115, "high": 10.165, "low": 10.085, "volume": 15922900, "ma5": 10.155, "ma20": 10.2355, "ma60": 10.807583333333332, "ma120": null, "ma250": null }, { "date": "2025-06-12", "open": 10.095, "close": 10.025, "high": 10.095, "low": 9.995, "volume": 26758600, "ma5": 10.117, "ma20": 10.212, "ma60": 10.780166666666664, "ma120": null, "ma250": null }, { "date": "2025-06-13", "open": 10.035, "close": 9.615, "high": 10.035, "low": 9.575, "volume": 84669700, "ma5": 10.009, "ma20": 10.178500000000003, "ma60": 10.744583333333331, "ma120": null, "ma250": null }, { "date": "2025-06-16", "open": 9.605, "close": 9.635, "high": 9.705, "low": 9.445, "volume": 36506700, "ma5": 9.899, "ma20": 10.136000000000001, "ma60": 10.704833333333333, "ma120": null, "ma250": null }, { "date": "2025-06-17", "open": 9.635, "close": 9.785, "high": 9.975, "low": 9.635, "volume": 38930100, "ma5": 9.834999999999999, "ma20": 10.105500000000001, "ma60": 10.668916666666666, "ma120": null, "ma250": null }, { "date": "2025-06-18", "open": 9.745, "close": 9.655, "high": 9.745, "low": 9.605, "volume": 16791200, "ma5": 9.743, "ma20": 10.0675, "ma60": 10.629333333333332, "ma120": null, "ma250": null }, { "date": "2025-06-19", "open": 9.645, "close": 9.525, "high": 9.695, "low": 9.525, "volume": 15374200, "ma5": 9.642999999999999, "ma20": 10.026500000000002, "ma60": 10.59258333333333, "ma120": null, "ma250": null }, { "date": "2025-06-20", "open": 9.525, "close": 9.485, "high": 9.635, "low": 9.475, "volume": 13978200, "ma5": 9.617, "ma20": 9.991000000000003, "ma60": 10.556499999999998, "ma120": null, "ma250": null }, { "date": "2025-06-23", "open": 9.435, "close": 9.565, "high": 9.595, "low": 9.335, "volume": 15313700, "ma5": 9.602999999999998, "ma20": 9.961500000000001, "ma60": 10.523249999999999, "ma120": null, "ma250": null }, { "date": "2025-06-24", "open": 9.625, "close": 9.725, "high": 9.725, "low": 9.565, "volume": 20964300, "ma5": 9.591, "ma20": 9.939, "ma60": 10.489666666666666, "ma120": null, "ma250": null }, { "date": "2025-06-25", "open": 9.725, "close": 9.775, "high": 9.775, "low": 9.635, "volume": 20807900, "ma5": 9.614999999999998, "ma20": 9.9185, "ma60": 10.458416666666666, "ma120": null, "ma250": null }, { "date": "2025-06-26", "open": 9.775, "close": 9.675, "high": 9.775, "low": 9.665, "volume": 13770100, "ma5": 9.645, "ma20": 9.9, "ma60": 10.423833333333333, "ma120": null, "ma250": null }, { "date": "2025-06-27", "open": 9.685, "close": 9.725, "high": 9.775, "low": 9.685, "volume": 13638900, "ma5": 9.693, "ma20": 9.8795, "ma60": 10.389583333333333, "ma120": null, "ma250": null }, { "date": "2025-06-30", "open": 9.725, "close": 9.805, "high": 9.855, "low": 9.725, "volume": 16027000, "ma5": 9.741, "ma20": 9.8575, "ma60": 10.356333333333332, "ma120": null, "ma250": null }, { "date": "2025-07-01", "open": 9.805, "close": 9.745, "high": 9.825, "low": 9.715, "volume": 12624000, "ma5": 9.745000000000001, "ma20": 9.839500000000001, "ma60": 10.332333333333333, "ma120": null, "ma250": null }, { "date": "2025-07-02", "open": 9.755, "close": 9.855, "high": 9.875, "low": 9.705, "volume": 21807500, "ma5": 9.761, "ma20": 9.8185, "ma60": 10.311, "ma120": null, "ma250": null }, { "date": "2025-07-03", "open": 9.805, "close": 10.145, "high": 10.205, "low": 9.805, "volume": 71144000, "ma5": 9.854999999999999, "ma20": 9.815000000000001, "ma60": 10.293000000000001, "ma120": 10.65645833333333, "ma250": null }, { "date": "2025-07-04", "open": 10.095, "close": 9.975, "high": 10.195, "low": 9.975, "volume": 33197800, "ma5": 9.905, "ma20": 9.806000000000001, "ma60": 10.288333333333334, "ma120": 10.650166666666662, "ma250": null }, { "date": "2025-07-07", "open": 10.075, "close": 10.285, "high": 10.455, "low": 10.075, "volume": 59308700, "ma5": 10.001, "ma20": 9.811, "ma60": 10.2835, "ma120": 10.647458333333331, "ma250": null }, { "date": "2025-07-08", "open": 10.275, "close": 10.555, "high": 10.615, "low": 10.205, "volume": 55218000, "ma5": 10.163, "ma20": 9.833499999999999, "ma60": 10.27633333333333, "ma120": 10.64583333333333, "ma250": null }, { "date": "2025-07-09", "open": 10.545, "close": 10.445, "high": 10.545, "low": 10.405, "volume": 30072200, "ma5": 10.280999999999999, "ma20": 9.849999999999998, "ma60": 10.265666666666666, "ma120": 10.642874999999997, "ma250": null }, { "date": "2025-07-10", "open": 10.445, "close": 10.755, "high": 10.795, "low": 10.405, "volume": 48432600, "ma5": 10.403, "ma20": 9.8865, "ma60": 10.259999999999998, "ma120": 10.643499999999998, "ma250": null }, { "date": "2025-07-11", "open": 10.755, "close": 10.595, "high": 10.765, "low": 10.575, "volume": 30668000, "ma5": 10.527, "ma20": 9.9355, "ma60": 10.253166666666665, "ma120": 10.641708333333332, "ma250": null }, { "date": "2025-07-14", "open": 10.595, "close": 10.415, "high": 10.595, "low": 10.365, "volume": 30080000, "ma5": 10.553, "ma20": 9.974499999999999, "ma60": 10.246333333333332, "ma120": 10.64183333333333, "ma250": null }, { "date": "2025-07-15", "open": 10.395, "close": 10.315, "high": 10.465, "low": 10.145, "volume": 33624400, "ma5": 10.504999999999999, "ma20": 10.001, "ma60": 10.239166666666668, "ma120": 10.640458333333331, "ma250": null }, { "date": "2025-07-16", "open": 10.325, "close": 10.365, "high": 10.445, "low": 10.255, "volume": 22253500, "ma5": 10.489, "ma20": 10.0365, "ma60": 10.224666666666668, "ma120": 10.636666666666665, "ma250": null }, { "date": "2025-07-17", "open": 10.345, "close": 10.345, "high": 10.455, "low": 10.285, "volume": 16695900, "ma5": 10.407, "ma20": 10.077499999999999, "ma60": 10.211500000000001, "ma120": 10.632374999999998, "ma250": null }, { "date": "2025-07-18", "open": 10.435, "close": 10.275, "high": 10.455, "low": 10.255, "volume": 19522100, "ma5": 10.343, "ma20": 10.116999999999999, "ma60": 10.198500000000001, "ma120": 10.626749999999998, "ma250": null }, { "date": "2025-07-21", "open": 10.735, "close": 10.945, "high": 10.965, "low": 10.545, "volume": 93101800, "ma5": 10.449, "ma20": 10.185999999999998, "ma60": 10.197000000000003, "ma120": 10.626708333333333, "ma250": null }, { "date": "2025-07-22", "open": 11.065, "close": 11.715, "high": 11.785, "low": 10.905, "volume": 143538600, "ma5": 10.729, "ma20": 10.285499999999999, "ma60": 10.211000000000004, "ma120": 10.637333333333332, "ma250": null }, { "date": "2025-07-23", "open": 11.795, "close": 11.425, "high": 11.875, "low": 11.395, "volume": 86186700, "ma5": 10.940999999999999, "ma20": 10.367999999999999, "ma60": 10.221666666666668, "ma120": 10.645291666666662, "ma250": null }, { "date": "2025-07-24", "open": 11.365, "close": 11.475, "high": 11.575, "low": 11.125, "volume": 51560400, "ma5": 11.167, "ma20": 10.458, "ma60": 10.232333333333337, "ma120": 10.654749999999996, "ma250": null }, { "date": "2025-07-25", "open": 11.555, "close": 11.485, "high": 11.675, "low": 11.375, "volume": 45638500, "ma5": 11.409, "ma20": 10.546000000000001, "ma60": 10.252500000000003, "ma120": 10.664874999999993, "ma250": null }, { "date": "2025-07-28", "open": 11.375, "close": 11.395, "high": 11.485, "low": 11.265, "volume": 34919800, "ma5": 11.499, "ma20": 10.6255, "ma60": 10.272333333333336, "ma120": 10.674666666666662, "ma250": null }, { "date": "2025-07-29", "open": 11.505, "close": 11.505, "high": 11.715, "low": 11.355, "volume": 35979300, "ma5": 11.457, "ma20": 10.7135, "ma60": 10.293333333333335, "ma120": 10.68379166666666, "ma250": null }, { "date": "2025-07-30", "open": 11.475, "close": 11.585, "high": 11.855, "low": 11.405, "volume": 48608100, "ma5": 11.489, "ma20": 10.8, "ma60": 10.312666666666669, "ma120": 10.695666666666662, "ma250": null }, { "date": "2025-07-31", "open": 11.525, "close": 11.105, "high": 11.525, "low": 11.055, "volume": 59845400, "ma5": 11.415000000000001, "ma20": 10.848, "ma60": 10.322833333333337, "ma120": 10.703541666666663, "ma250": null }, { "date": "2025-08-01", "open": 11.215, "close": 10.995, "high": 11.315, "low": 10.955, "volume": 42166400, "ma5": 11.317, "ma20": 10.899, "ma60": 10.33116666666667, "ma120": 10.70791666666666, "ma250": null }, { "date": "2025-08-04", "open": 11.065, "close": 11.005, "high": 11.085, "low": 10.875, "volume": 27735800, "ma5": 11.239, "ma20": 10.935, "ma60": 10.34116666666667, "ma120": 10.711874999999994, "ma250": null }, { "date": "2025-08-05", "open": 11.005, "close": 11.555, "high": 11.575, "low": 11.005, "volume": 66978800, "ma5": 11.249, "ma20": 10.985000000000001, "ma60": 10.358000000000002, "ma120": 10.721833333333329, "ma250": null }, { "date": "2025-08-06", "open": 11.575, "close": 11.625, "high": 11.675, "low": 11.495, "volume": 40666700, "ma5": 11.257000000000001, "ma20": 11.044, "ma60": 10.376500000000002, "ma120": 10.730791666666665, "ma250": null }, { "date": "2025-08-07", "open": 11.655, "close": 11.565, "high": 11.725, "low": 11.375, "volume": 32478700, "ma5": 11.349, "ma20": 11.0845, "ma60": 10.394333333333337, "ma120": 10.736999999999998, "ma250": null }, { "date": "2025-08-08", "open": 11.565, "close": 11.475, "high": 11.615, "low": 11.425, "volume": 21237300, "ma5": 11.445, "ma20": 11.128499999999999, "ma60": 10.41416666666667, "ma120": 10.743291666666664, "ma250": null }, { "date": "2025-08-11", "open": 11.575, "close": 11.715, "high": 11.815, "low": 11.565, "volume": 39592500, "ma5": 11.587, "ma20": 11.193499999999998, "ma60": 10.43466666666667, "ma120": 10.750666666666662, "ma250": null }, { "date": "2025-08-12", "open": 11.325, "close": 11.575, "high": 11.645, "low": 11.325, "volume": 40273200, "ma5": 11.591, "ma20": 11.256499999999999, "ma60": 10.45433333333334, "ma120": 10.760041666666664, "ma250": null }, { "date": "2025-08-13", "open": 11.565, "close": 11.395, "high": 11.575, "low": 11.325, "volume": 38976600, "ma5": 11.544999999999998, "ma20": 11.307999999999998, "ma60": 10.47066666666667, "ma120": 10.767249999999997, "ma250": null }, { "date": "2025-08-14", "open": 11.425, "close": 11.105, "high": 11.515, "low": 11.105, "volume": 40420600, "ma5": 11.453, "ma20": 11.346, "ma60": 10.483333333333338, "ma120": 10.771208333333329, "ma250": null }, { "date": "2025-08-15", "open": 11.095, "close": 11.215, "high": 11.315, "low": 11.095, "volume": 28863600, "ma5": 11.401000000000002, "ma20": 11.392999999999999, "ma60": 10.500333333333337, "ma120": 10.775249999999994, "ma250": null }, { "date": "2025-08-18", "open": 11.275, "close": 11.185, "high": 11.305, "low": 11.155, "volume": 47332300, "ma5": 11.295000000000002, "ma20": 11.405, "ma60": 10.517500000000004, "ma120": 10.77854166666666, "ma250": null }, { "date": "2025-08-19", "open": 11.195, "close": 11.535, "high": 11.575, "low": 11.185, "volume": 57998700, "ma5": 11.287, "ma20": 11.395999999999999, "ma60": 10.54016666666667, "ma120": 10.786916666666661, "ma250": null }, { "date": "2025-08-20", "open": 11.485, "close": 11.485, "high": 11.525, "low": 11.305, "volume": 29027400, "ma5": 11.305000000000001, "ma20": 11.399000000000001, "ma60": 10.561833333333336, "ma120": 10.791874999999996, "ma250": null }, { "date": "2025-08-21", "open": 11.575, "close": 11.585, "high": 11.775, "low": 11.545, "volume": 54627300, "ma5": 11.401, "ma20": 11.4045, "ma60": 10.587500000000004, "ma120": 10.798166666666662, "ma250": null }, { "date": "2025-08-22", "open": 11.615, "close": 11.815, "high": 11.815, "low": 11.515, "volume": 51183700, "ma5": 11.520999999999999, "ma20": 11.421, "ma60": 10.615500000000003, "ma120": 10.804458333333331, "ma250": null }, { "date": "2025-08-25", "open": 11.865, "close": 12.175, "high": 12.265, "low": 11.835, "volume": 77080700, "ma5": 11.719, "ma20": 11.46, "ma60": 10.64766666666667, "ma120": 10.812333333333331, "ma250": null }, { "date": "2025-08-26", "open": 12.175, "close": 11.875, "high": 12.225, "low": 11.875, "volume": 87504300, "ma5": 11.787, "ma20": 11.4785, "ma60": 10.677166666666668, "ma120": 10.818208333333331, "ma250": null }, { "date": "2025-08-27", "open": 11.85, "close": 11.66, "high": 11.93, "low": 11.66, "volume": 71979400, "ma5": 11.822, "ma20": 11.482250000000002, "ma60": 10.700250000000002, "ma120": 10.821791666666664, "ma250": null }, { "date": "2025-08-28", "open": 11.67, "close": 11.6, "high": 11.74, "low": 11.27, "volume": 58989100, "ma5": 11.825000000000001, "ma20": 11.507000000000001, "ma60": 10.723333333333334, "ma120": 10.824041666666666, "ma250": null }, { "date": "2025-08-29", "open": 11.66, "close": 11.76, "high": 11.97, "low": 11.65, "volume": 50289900, "ma5": 11.814, "ma20": 11.54525, "ma60": 10.750083333333333, "ma120": 10.826291666666666, "ma250": null }, { "date": "2025-09-01", "open": 11.77, "close": 11.7, "high": 11.88, "low": 11.62, "volume": 35563400, "ma5": 11.719, "ma20": 11.58, "ma60": 10.775333333333332, "ma120": 10.822791666666665, "ma250": null }, { "date": "2025-09-02", "open": 11.71, "close": 11.55, "high": 11.72, "low": 11.41, "volume": 32731200, "ma5": 11.654, "ma20": 11.57975, "ma60": 10.799416666666666, "ma120": 10.817958333333332, "ma250": null }, { "date": "2025-09-03", "open": 11.54, "close": 11.22, "high": 11.57, "low": 11.19, "volume": 26895600, "ma5": 11.565999999999999, "ma20": 11.5595, "ma60": 10.817833333333333, "ma120": 10.812708333333331, "ma250": null }, { "date": "2025-09-04", "open": 11.23, "close": 11.26, "high": 11.37, "low": 11.13, "volume": 27255900, "ma5": 11.498000000000001, "ma20": 11.54425, "ma60": 10.838416666666665, "ma120": 10.809291666666665, "ma250": null }, { "date": "2025-09-05", "open": 11.33, "close": 11.47, "high": 11.5, "low": 11.24, "volume": 29254400, "ma5": 11.44, "ma20": 11.544, "ma60": 10.869333333333335, "ma120": 10.806958333333332, "ma250": null }, { "date": "2025-09-08", "open": 11.51, "close": 11.58, "high": 11.67, "low": 11.43, "volume": 32654000, "ma5": 11.416, "ma20": 11.53725, "ma60": 10.901750000000002, "ma120": 10.803291666666665, "ma250": null }, { "date": "2025-09-09", "open": 11.52, "close": 11.78, "high": 11.85, "low": 11.46, "volume": 41503200, "ma5": 11.462, "ma20": 11.5475, "ma60": 10.935, "ma120": 10.80195833333333, "ma250": null }, { "date": "2025-09-10", "open": 11.77, "close": 11.9, "high": 11.98, "low": 11.65, "volume": 39565300, "ma5": 11.598, "ma20": 11.572750000000001, "ma60": 10.972416666666668, "ma120": 10.800874999999998, "ma250": null }, { "date": "2025-09-11", "open": 11.86, "close": 11.85, "high": 11.91, "low": 11.77, "volume": 36073900, "ma5": 11.716, "ma20": 11.610000000000001, "ma60": 11.011166666666666, "ma120": 10.801874999999999, "ma250": null }, { "date": "2025-09-12", "open": 11.84, "close": 12.05, "high": 12.36, "low": 11.82, "volume": 66004100, "ma5": 11.831999999999999, "ma20": 11.651750000000002, "ma60": 11.053916666666668, "ma120": 10.805208333333331, "ma250": null }, { "date": "2025-09-15", "open": 12.05, "close": 12.1, "high": 12.14, "low": 11.91, "volume": 30814600, "ma5": 11.936, "ma20": 11.697500000000002, "ma60": 11.096166666666667, "ma120": 10.809708333333333, "ma250": null }, { "date": "2025-09-16", "open": 12.07, "close": 12.42, "high": 12.47, "low": 11.97, "volume": 59816800, "ma5": 12.064, "ma20": 11.74175, "ma60": 11.141083333333334, "ma120": 10.815374999999998, "ma250": null }, { "date": "2025-09-17", "open": 12.42, "close": 12.74, "high": 12.87, "low": 12.32, "volume": 63432700, "ma5": 12.232000000000001, "ma20": 11.8045, "ma60": 11.190500000000002, "ma120": 10.824458333333332, "ma250": null }, { "date": "2025-09-18", "open": 12.74, "close": 12.6, "high": 12.82, "low": 12.5, "volume": 53908400, "ma5": 12.382000000000001, "ma20": 11.855250000000002, "ma60": 11.23925, "ma120": 10.831541666666668, "ma250": null }, { "date": "2025-09-19", "open": 12.55, "close": 12.66, "high": 12.77, "low": 12.26, "volume": 55818100, "ma5": 12.504, "ma20": 11.897499999999999, "ma60": 11.288166666666667, "ma120": 10.838875, "ma250": null }, { "date": "2025-09-22", "open": 12.57, "close": 12.33, "high": 12.59, "low": 12.24, "volume": 34473100, "ma5": 12.55, "ma20": 11.905249999999999, "ma60": 11.330250000000001, "ma120": 10.843291666666666, "ma250": null }, { "date": "2025-09-23", "open": 12.39, "close": 12.09, "high": 12.48, "low": 11.91, "volume": 42645900, "ma5": 12.484, "ma20": 11.916, "ma60": 11.369333333333335, "ma120": 10.850833333333332, "ma250": null }, { "date": "2025-09-24", "open": 12.15, "close": 12.2, "high": 12.32, "low": 12.02, "volume": 26619100, "ma5": 12.376, "ma20": 11.943, "ma60": 11.40841666666667, "ma120": 10.859708333333334, "ma250": null }, { "date": "2025-09-25", "open": 12.22, "close": 12.39, "high": 12.44, "low": 12.1, "volume": 31309900, "ma5": 12.334, "ma20": 11.982499999999998, "ma60": 11.445833333333335, "ma120": 10.869416666666668, "ma250": null }, { "date": "2025-09-26", "open": 12.3, "close": 12.23, "high": 12.43, "low": 12.15, "volume": 24141800, "ma5": 12.248000000000001, "ma20": 12.005999999999998, "ma60": 11.483416666666669, "ma120": 10.885875000000002, "ma250": null }, { "date": "2025-09-29", "open": 12.18, "close": 12.35, "high": 12.42, "low": 12.05, "volume": 30245800, "ma5": 12.251999999999999, "ma20": 12.038499999999999, "ma60": 11.517833333333336, "ma120": 10.900666666666666, "ma250": null }, { "date": "2025-09-30", "open": 12.36, "close": 12.32, "high": 12.41, "low": 12.22, "volume": 23810200, "ma5": 12.298, "ma20": 12.076999999999998, "ma60": 11.547250000000002, "ma120": 10.911791666666664, "ma250": null }, { "date": "2025-10-09", "open": 12.3, "close": 12.4, "high": 12.5, "low": 12.09, "volume": 46542200, "ma5": 12.338, "ma20": 12.136, "ma60": 11.579833333333335, "ma120": 10.92275, "ma250": null }, { "date": "2025-10-10", "open": 12.37, "close": 12.86, "high": 13.03, "low": 12.35, "volume": 67549200, "ma5": 12.431999999999999, "ma20": 12.215999999999998, "ma60": 11.61491666666667, "ma120": 10.937458333333332, "ma250": null }, { "date": "2025-10-13", "open": 12.6, "close": 12.98, "high": 13.21, "low": 12.55, "volume": 57524400, "ma5": 12.581999999999999, "ma20": 12.291499999999997, "ma60": 11.65466666666667, "ma120": 10.953916666666666, "ma250": null }, { "date": "2025-10-14", "open": 12.96, "close": 13.05, "high": 13.13, "low": 12.89, "volume": 47551000, "ma5": 12.722, "ma20": 12.364999999999997, "ma60": 11.698583333333337, "ma120": 10.972458333333332, "ma250": null }, { "date": "2025-10-15", "open": 13.05, "close": 13.5, "high": 13.67, "low": 13.05, "volume": 77667600, "ma5": 12.957999999999998, "ma20": 12.450999999999997, "ma60": 11.75166666666667, "ma120": 10.995416666666666, "ma250": null }, { "date": "2025-10-16", "open": 13.44, "close": 13.25, "high": 13.65, "low": 13.17, "volume": 44424800, "ma5": 13.128, "ma20": 12.5185, "ma60": 11.799750000000005, "ma120": 11.012208333333332, "ma250": null }, { "date": "2025-10-17", "open": 13.19, "close": 12.92, "high": 13.3, "low": 12.88, "volume": 32859900, "ma5": 13.14, "ma20": 12.572, "ma60": 11.84266666666667, "ma120": 11.027083333333334, "ma250": null }, { "date": "2025-10-20", "open": 13.03, "close": 12.94, "high": 13.13, "low": 12.82, "volume": 22158600, "ma5": 13.132, "ma20": 12.616499999999998, "ma60": 11.887083333333338, "ma120": 11.042791666666668, "ma250": null }, { "date": "2025-10-21", "open": 12.95, "close": 12.93, "high": 13.06, "low": 12.84, "volume": 24166300, "ma5": 13.107999999999999, "ma20": 12.658000000000001, "ma60": 11.92016666666667, "ma120": 11.058583333333337, "ma250": null }, { "date": "2025-10-22", "open": 12.88, "close": 12.88, "high": 13, "low": 12.82, "volume": 19961400, "ma5": 12.984, "ma20": 12.681000000000001, "ma60": 11.939583333333337, "ma120": 11.075291666666669, "ma250": null }, { "date": "2025-10-23", "open": 12.85, "close": 13, "high": 13.02, "low": 12.71, "volume": 22935300, "ma5": 12.934000000000001, "ma20": 12.693999999999999, "ma60": 11.965833333333336, "ma120": 11.093750000000002, "ma250": null }, { "date": "2025-10-24", "open": 13.02, "close": 12.84, "high": 13.06, "low": 12.82, "volume": 22677700, "ma5": 12.918000000000001, "ma20": 12.706, "ma60": 11.988583333333336, "ma120": 11.110458333333336, "ma250": null }, { "date": "2025-10-27", "open": 12.84, "close": 13.27, "high": 13.34, "low": 12.82, "volume": 40025000, "ma5": 12.984, "ma20": 12.736500000000001, "ma60": 12.018333333333336, "ma120": 11.13541666666667, "ma250": null }, { "date": "2025-10-28", "open": 13.16, "close": 13.12, "high": 13.6, "low": 13.09, "volume": 42616000, "ma5": 13.022, "ma20": 12.776, "ma60": 12.047083333333335, "ma120": 11.159708333333334, "ma250": null }, { "date": "2025-10-29", "open": 13.26, "close": 13.08, "high": 13.26, "low": 12.89, "volume": 31656700, "ma5": 13.062000000000001, "ma20": 12.8255, "ma60": 12.073333333333334, "ma120": 11.183333333333334, "ma250": null }, { "date": "2025-10-30", "open": 13.09, "close": 12.8, "high": 13.18, "low": 12.79, "volume": 36656900, "ma5": 13.022, "ma20": 12.855500000000001, "ma60": 12.093583333333335, "ma120": 11.203125, "ma250": null }, { "date": "2025-10-31", "open": 12.81, "close": 12.9, "high": 13.03, "low": 12.8, "volume": 21614700, "ma5": 13.034, "ma20": 12.881000000000004, "ma60": 12.1235, "ma120": 11.223166666666668, "ma250": null }, { "date": "2025-11-03", "open": 12.96, "close": 13, "high": 13.17, "low": 12.95, "volume": 22611200, "ma5": 12.98, "ma20": 12.919500000000003, "ma60": 12.156916666666666, "ma120": 11.24404166666667, "ma250": null }, { "date": "2025-11-04", "open": 12.99, "close": 12.54, "high": 12.99, "low": 12.46, "volume": 40921700, "ma5": 12.863999999999999, "ma20": 12.929000000000002, "ma60": 12.1825, "ma120": 11.261833333333334, "ma250": null }, { "date": "2025-11-05", "open": 12.45, "close": 12.55, "high": 12.67, "low": 12.4, "volume": 18187100, "ma5": 12.758000000000001, "ma20": 12.9405, "ma60": 12.199083333333332, "ma120": 11.278541666666667, "ma250": null }, { "date": "2025-11-06", "open": 12.58, "close": 12.54, "high": 12.64, "low": 12.5, "volume": 17172600, "ma5": 12.706, "ma20": 12.947500000000002, "ma60": 12.214333333333332, "ma120": 11.29541666666667, "ma250": null }, { "date": "2025-11-07", "open": 12.54, "close": 12.33, "high": 12.55, "low": 12.31, "volume": 28169400, "ma5": 12.592, "ma20": 12.921000000000001, "ma60": 12.227083333333333, "ma120": 11.310708333333334, "ma250": null }, { "date": "2025-11-10", "open": 12.35, "close": 12.7, "high": 12.72, "low": 12.29, "volume": 35047100, "ma5": 12.532, "ma20": 12.907000000000002, "ma60": 12.2475, "ma120": 11.330833333333336, "ma250": null }, { "date": "2025-11-11", "open": 12.77, "close": 12.58, "high": 12.78, "low": 12.58, "volume": 15933800, "ma5": 12.540000000000001, "ma20": 12.883500000000002, "ma60": 12.26191666666667, "ma120": 11.348291666666666, "ma250": null }, { "date": "2025-11-12", "open": 12.62, "close": 12.84, "high": 13.07, "low": 12.6, "volume": 51352200, "ma5": 12.597999999999999, "ma20": 12.850500000000002, "ma60": 12.283000000000003, "ma120": 11.368666666666666, "ma250": null }, { "date": "2025-11-13", "open": 12.8, "close": 12.92, "high": 13, "low": 12.64, "volume": 28840700, "ma5": 12.674000000000001, "ma20": 12.834, "ma60": 12.308416666666668, "ma120": 11.389541666666668, "ma250": null }, { "date": "2025-11-14", "open": 12.9, "close": 13.03, "high": 13.17, "low": 12.83, "volume": 36484500, "ma5": 12.814000000000002, "ma20": 12.839499999999997, "ma60": 12.3405, "ma120": 11.411916666666666, "ma250": null }, { "date": "2025-11-17", "open": 13.04, "close": 12.95, "high": 13.09, "low": 12.71, "volume": 24090700, "ma5": 12.864, "ma20": 12.84, "ma60": 12.369416666666668, "ma120": 11.434875000000002, "ma250": null }, { "date": "2025-11-18", "open": 12.9, "close": 12.69, "high": 12.95, "low": 12.66, "volume": 20772000, "ma5": 12.886, "ma20": 12.828, "ma60": 12.3945, "ma120": 11.456000000000001, "ma250": null }, { "date": "2025-11-19", "open": 12.72, "close": 12.68, "high": 12.76, "low": 12.61, "volume": 10648100, "ma5": 12.854, "ma20": 12.818000000000001, "ma60": 12.413583333333333, "ma120": 11.476875000000003, "ma250": null }, { "date": "2025-11-20", "open": 12.73, "close": 13.12, "high": 13.2, "low": 12.68, "volume": 43463100, "ma5": 12.894, "ma20": 12.824000000000002, "ma60": 12.440833333333334, "ma120": 11.501333333333337, "ma250": null }, { "date": "2025-11-21", "open": 13.08, "close": 12.85, "high": 13.38, "low": 12.85, "volume": 48258400, "ma5": 12.857999999999999, "ma20": 12.8245, "ma60": 12.461916666666667, "ma120": 11.524708333333335, "ma250": null }, { "date": "2025-11-24", "open": 12.89, "close": 13.12, "high": 13.4, "low": 12.87, "volume": 47217200, "ma5": 12.892, "ma20": 12.816999999999998, "ma60": 12.483666666666666, "ma120": 11.549583333333334, "ma250": null }, { "date": "2025-11-25", "open": 13.15, "close": 13.23, "high": 13.34, "low": 12.92, "volume": 40392900, "ma5": 13, "ma20": 12.8225, "ma60": 12.50125, "ma120": 11.574458333333332, "ma250": null }, { "date": "2025-11-26", "open": 13.36, "close": 12.58, "high": 13.36, "low": 12.55, "volume": 53343900, "ma5": 12.979999999999999, "ma20": 12.797500000000001, "ma60": 12.513000000000003, "ma120": 11.595083333333331, "ma250": null }, { "date": "2025-11-27", "open": 12.5, "close": 12.55, "high": 12.72, "low": 11.93, "volume": 56954800, "ma5": 12.866, "ma20": 12.785, "ma60": 12.527833333333335, "ma120": 11.614041666666663, "ma250": null }, { "date": "2025-11-28", "open": 12.45, "close": 12.52, "high": 12.56, "low": 12.3, "volume": 19748300, "ma5": 12.8, "ma20": 12.766000000000002, "ma60": 12.543166666666668, "ma120": 11.633249999999997, "ma250": null }, { "date": "2025-12-01", "open": 12.62, "close": 13.18, "high": 13.4, "low": 12.6, "volume": 75715500, "ma5": 12.812000000000001, "ma20": 12.775000000000002, "ma60": 12.566833333333333, "ma120": 11.65845833333333, "ma250": null }, { "date": "2025-12-02", "open": 13.11, "close": 13.47, "high": 13.58, "low": 13.11, "volume": 65809000, "ma5": 12.860000000000003, "ma20": 12.821500000000004, "ma60": 12.596333333333336, "ma120": 11.68583333333333, "ma250": null }, { "date": "2025-12-03", "open": 13.55, "close": 13.37, "high": 13.8, "low": 13.35, "volume": 47585700, "ma5": 13.018, "ma20": 12.8625, "ma60": 12.626666666666669, "ma120": 11.713041666666662, "ma250": null }, { "date": "2025-12-04", "open": 13.46, "close": 13.23, "high": 13.5, "low": 13.18, "volume": 26686700, "ma5": 13.154, "ma20": 12.897000000000002, "ma60": 12.660166666666669, "ma120": 11.738999999999995, "ma250": null }, { "date": "2025-12-05", "open": 13.25, "close": 13.45, "high": 13.66, "low": 13.12, "volume": 32373100, "ma5": 13.34, "ma20": 12.953000000000003, "ma60": 12.696666666666667, "ma120": 11.767541666666661, "ma250": null }, { "date": "2025-12-08", "open": 13.45, "close": 13.19, "high": 13.48, "low": 13.12, "volume": 41107700, "ma5": 13.341999999999999, "ma20": 12.977500000000001, "ma60": 12.725333333333335, "ma120": 11.79733333333333, "ma250": null }, { "date": "2025-12-09", "open": 13.13, "close": 12.9, "high": 13.33, "low": 12.87, "volume": 26168300, "ma5": 13.228, "ma20": 12.993500000000001, "ma60": 12.747333333333334, "ma120": 11.824541666666665, "ma250": null }, { "date": "2025-12-10", "open": 12.86, "close": 13.09, "high": 13.22, "low": 12.74, "volume": 27501200, "ma5": 13.172, "ma20": 13.006, "ma60": 12.769166666666669, "ma120": 11.852083333333331, "ma250": null }, { "date": "2025-12-11", "open": 13.02, "close": 12.99, "high": 13.08, "low": 12.87, "volume": 21444700, "ma5": 13.123999999999999, "ma20": 13.0095, "ma60": 12.787333333333335, "ma120": 11.879874999999998, "ma250": null }, { "date": "2025-12-12", "open": 12.97, "close": 13.19, "high": 13.21, "low": 12.85, "volume": 60308100, "ma5": 13.072, "ma20": 13.017500000000002, "ma60": 12.809666666666669, "ma120": 11.910416666666665, "ma250": null }, { "date": "2025-12-15", "open": 13, "close": 13.4, "high": 13.44, "low": 12.83, "volume": 51149200, "ma5": 13.114, "ma20": 13.039999999999997, "ma60": 12.832166666666668, "ma120": 11.943041666666666, "ma250": null }, { "date": "2025-12-16", "open": 13.4, "close": 13.24, "high": 13.53, "low": 13, "volume": 32086200, "ma5": 13.181999999999999, "ma20": 13.067499999999999, "ma60": 12.851166666666668, "ma120": 11.973666666666666, "ma250": null }, { "date": "2025-12-17", "open": 13.2, "close": 13.41, "high": 13.48, "low": 13.03, "volume": 35918700, "ma5": 13.246, "ma20": 13.104, "ma60": 12.867666666666668, "ma120": 12.004375000000001, "ma250": null }, { "date": "2025-12-18", "open": 13.41, "close": 13.35, "high": 13.47, "low": 13.28, "volume": 19323500, "ma5": 13.317999999999998, "ma20": 13.1155, "ma60": 12.877833333333335, "ma120": 12.034166666666666, "ma250": null }, { "date": "2025-12-19", "open": 13.35, "close": 13.55, "high": 13.7, "low": 13.27, "volume": 31920500, "ma5": 13.39, "ma20": 13.150500000000003, "ma60": 12.893666666666666, "ma120": 12.066458333333333, "ma250": null }, { "date": "2025-12-22", "open": 13.63, "close": 13.62, "high": 13.67, "low": 13.43, "volume": 26667100, "ma5": 13.434000000000001, "ma20": 13.175500000000003, "ma60": 12.909666666666668, "ma120": 12.098916666666666, "ma250": null }, { "date": "2025-12-23", "open": 13.66, "close": 13.52, "high": 13.66, "low": 13.41, "volume": 22816800, "ma5": 13.49, "ma20": 13.190000000000003, "ma60": 12.9295, "ma120": 12.129874999999998, "ma250": null }, { "date": "2025-12-24", "open": 13.36, "close": 13.49, "high": 13.63, "low": 13.29, "volume": 23619800, "ma5": 13.505999999999997, "ma20": 13.235500000000002, "ma60": 12.952833333333334, "ma120": 12.16108333333333, "ma250": null }, { "date": "2025-12-25", "open": 13.49, "close": 13.49, "high": 13.55, "low": 13.34, "volume": 20679700, "ma5": 13.534, "ma20": 13.282500000000002, "ma60": 12.974333333333334, "ma120": 12.191374999999997, "ma250": null }, { "date": "2025-12-26", "open": 13.46, "close": 13.95, "high": 13.98, "low": 13.4, "volume": 52605300, "ma5": 13.614, "ma20": 13.354000000000003, "ma60": 13.000333333333337, "ma120": 12.223083333333333, "ma250": null }, { "date": "2025-12-29", "open": 14.04, "close": 13.77, "high": 14.06, "low": 13.72, "volume": 33448300, "ma5": 13.644, "ma20": 13.383500000000002, "ma60": 13.026000000000003, "ma120": 12.254708333333333, "ma250": null }, { "date": "2025-12-30", "open": 13.71, "close": 13.54, "high": 13.77, "low": 13.51, "volume": 26516600, "ma5": 13.648000000000001, "ma20": 13.387000000000004, "ma60": 13.045833333333336, "ma120": 12.281833333333333, "ma250": null }, { "date": "2025-12-31", "open": 13.61, "close": 13.59, "high": 13.85, "low": 13.48, "volume": 28620000, "ma5": 13.667999999999997, "ma20": 13.398000000000001, "ma60": 13.067000000000002, "ma120": 12.307124999999997, "ma250": null }, { "date": "2026-01-05", "open": 13.6, "close": 14.05, "high": 14.16, "low": 13.59, "volume": 48764100, "ma5": 13.779999999999998, "ma20": 13.439000000000002, "ma60": 13.094500000000002, "ma120": 12.337166666666665, "ma250": null }, { "date": "2026-01-06", "open": 14.04, "close": 14.24, "high": 14.4, "low": 13.9, "volume": 40010400, "ma5": 13.838, "ma20": 13.478500000000002, "ma60": 13.117500000000001, "ma120": 12.366208333333331, "ma250": null }, { "date": "2026-01-07", "open": 14.24, "close": 13.97, "high": 14.49, "low": 13.93, "volume": 31976400, "ma5": 13.878, "ma20": 13.517500000000002, "ma60": 13.134000000000002, "ma120": 12.39433333333333, "ma250": null }, { "date": "2026-01-08", "open": 13.93, "close": 14.59, "high": 14.66, "low": 13.85, "volume": 58690900, "ma5": 14.088, "ma20": 13.602, "ma60": 13.15966666666667, "ma120": 12.429124999999997, "ma250": null }, { "date": "2026-01-09", "open": 14.65, "close": 14.64, "high": 14.74, "low": 14.46, "volume": 37411200, "ma5": 14.297999999999998, "ma20": 13.679499999999999, "ma60": 13.178666666666668, "ma120": 12.465166666666667, "ma250": null }, { "date": "2026-01-12", "open": 14.63, "close": 14.64, "high": 14.68, "low": 14.44, "volume": 34809500, "ma5": 14.416, "ma20": 13.762, "ma60": 13.201833333333333, "ma120": 12.500791666666666, "ma250": null }, { "date": "2026-01-13", "open": 14.56, "close": 14.28, "high": 14.59, "low": 14.23, "volume": 32161300, "ma5": 14.424000000000001, "ma20": 13.8165, "ma60": 13.224499999999999, "ma120": 12.533583333333333, "ma250": 11.547419999999992 }, { "date": "2026-01-14", "open": 14.29, "close": 14.27, "high": 14.45, "low": 14.05, "volume": 39963700, "ma5": 14.484, "ma20": 13.859999999999996, "ma60": 13.246666666666666, "ma120": 12.566875000000001, "ma250": 11.56157999999999 }, { "date": "2026-01-15", "open": 14.25, "close": 14.3, "high": 14.39, "low": 14.15, "volume": 30078200, "ma5": 14.425999999999998, "ma20": 13.913000000000002, "ma60": 13.269499999999997, "ma120": 12.594833333333334, "ma250": 11.576339999999991 }, { "date": "2026-01-16", "open": 14.34, "close": 14.09, "high": 14.42, "low": 14.02, "volume": 27502100, "ma5": 14.315999999999999, "ma20": 13.947, "ma60": 13.289666666666667, "ma120": 12.614625, "ma250": 11.589699999999992 }, { "date": "2026-01-19", "open": 14, "close": 14.36, "high": 14.48, "low": 13.89, "volume": 30572500, "ma5": 14.26, "ma20": 13.997500000000002, "ma60": 13.312333333333333, "ma120": 12.639083333333334, "ma250": 11.60393999999999 }, { "date": "2026-01-20", "open": 14.36, "close": 15.37, "high": 15.44, "low": 14.32, "volume": 79919100, "ma5": 14.478, "ma20": 14.0885, "ma60": 13.3545, "ma120": 12.671541666666666, "ma250": 11.622699999999991 }, { "date": "2026-01-21", "open": 15.29, "close": 15.73, "high": 15.9, "low": 15.18, "volume": 56995600, "ma5": 14.77, "ma20": 14.193999999999999, "ma60": 13.3955, "ma120": 12.706916666666666, "ma250": 11.642379999999994 }, { "date": "2026-01-22", "open": 15.73, "close": 17.01, "high": 17.19, "low": 15.66, "volume": 94750000, "ma5": 15.312000000000001, "ma20": 14.368500000000001, "ma60": 13.460333333333333, "ma120": 12.75370833333333, "ma250": 11.668819999999995 }, { "date": "2026-01-23", "open": 16.88, "close": 17.29, "high": 17.34, "low": 16.5, "volume": 70057000, "ma5": 15.951999999999998, "ma20": 14.5585, "ma60": 13.530499999999998, "ma120": 12.801916666666664, "ma250": 11.696059999999994 }, { "date": "2026-01-26", "open": 17.21, "close": 16.91, "high": 17.21, "low": 16.56, "volume": 65590400, "ma5": 16.462, "ma20": 14.729500000000005, "ma60": 13.598999999999998, "ma120": 12.846291666666666, "ma250": 11.720419999999994 }, { "date": "2026-01-27", "open": 16.85, "close": 16.85, "high": 17.12, "low": 16.64, "volume": 40295200, "ma5": 16.758, "ma20": 14.874500000000003, "ma60": 13.664833333333332, "ma120": 12.894166666666665, "ma250": 11.744379999999992 }, { "date": "2026-01-28", "open": 16.19, "close": 16.64, "high": 16.88, "low": 15.95, "volume": 83101600, "ma5": 16.94, "ma20": 15.018, "ma60": 13.7255, "ma120": 12.94120833333333, "ma250": 11.767139999999992 }, { "date": "2026-01-29", "open": 16.5, "close": 17.95, "high": 18.2, "low": 16.46, "volume": 95116400, "ma5": 17.128, "ma20": 15.238499999999998, "ma60": 13.815666666666667, "ma120": 12.999083333333333, "ma250": 11.795139999999993 }, { "date": "2026-01-30", "open": 17.8, "close": 17.28, "high": 18.01, "low": 16.93, "volume": 72853300, "ma5": 17.126, "ma20": 15.422999999999996, "ma60": 13.894499999999999, "ma120": 13.046791666666666, "ma250": 11.822499999999993 }, { "date": "2026-02-02", "open": 17.1, "close": 16.25, "high": 17.1, "low": 16.19, "volume": 67748700, "ma5": 16.994, "ma20": 15.532999999999998, "ma60": 13.956333333333333, "ma120": 13.085333333333331, "ma250": 11.84561999999999 }, { "date": "2026-02-03", "open": 16.5, "close": 17.07, "high": 17.13, "low": 16.48, "volume": 53278600, "ma5": 17.038, "ma20": 15.674499999999998, "ma60": 14.035333333333334, "ma120": 13.131208333333332, "ma250": 11.872539999999992 }, { "date": "2026-02-04", "open": 17.08, "close": 18.26, "high": 18.38, "low": 16.96, "volume": 79506900, "ma5": 17.362000000000002, "ma20": 15.888999999999996, "ma60": 14.127999999999998, "ma120": 13.187749999999998, "ma250": 11.904499999999992 }, { "date": "2026-02-05", "open": 18.26, "close": 18.27, "high": 18.99, "low": 18.14, "volume": 85600500, "ma5": 17.426, "ma20": 16.073, "ma60": 14.222833333333334, "ma120": 13.242375, "ma250": 11.936699999999991 }, { "date": "2026-02-06", "open": 18.26, "close": 17.97, "high": 18.45, "low": 17.8, "volume": 58029700, "ma5": 17.564, "ma20": 16.2395, "ma60": 14.308333333333334, "ma120": 13.295666666666666, "ma250": 11.966939999999992 }, { "date": "2026-02-09", "open": 18.07, "close": 18.28, "high": 18.4, "low": 17.73, "volume": 45034000, "ma5": 17.97, "ma20": 16.421499999999998, "ma60": 14.397666666666668, "ma120": 13.353041666666664, "ma250": 11.999419999999992 }, { "date": "2026-02-10", "open": 18.28, "close": 17.7, "high": 18.33, "low": 17.61, "volume": 45027500, "ma5": 18.096, "ma20": 16.592499999999998, "ma60": 14.475500000000002, "ma120": 13.407999999999998, "ma250": 12.02957999999999 }, { "date": "2026-02-11", "open": 17.67, "close": 17.87, "high": 18.18, "low": 17.31, "volume": 48629200, "ma5": 18.018, "ma20": 16.7725, "ma60": 14.557500000000001, "ma120": 13.46345833333333, "ma250": 12.059179999999989 }, { "date": "2026-02-12", "open": 17.79, "close": 17.82, "high": 17.94, "low": 17.66, "volume": 25730900, "ma5": 17.928000000000004, "ma20": 16.948499999999996, "ma60": 14.643, "ma120": 13.518749999999995, "ma250": 12.08833999999999 }, { "date": "2026-02-13", "open": 17.7, "close": 17.03, "high": 17.77, "low": 16.93, "volume": 50208400, "ma5": 17.740000000000002, "ma20": 17.095499999999998, "ma60": 14.7155, "ma120": 13.564541666666663, "ma250": 12.11501999999999 }, { "date": "2026-02-24", "open": 17.38, "close": 17.19, "high": 17.45, "low": 17.09, "volume": 32434000, "ma5": 17.522, "ma20": 17.237, "ma60": 14.783333333333335, "ma120": 13.612083333333329, "ma250": 12.141579999999992 }, { "date": "2026-02-25", "open": 17.3, "close": 18.75, "high": 18.91, "low": 17.22, "volume": 89722500, "ma5": 17.732, "ma20": 17.406, "ma60": 14.881666666666668, "ma120": 13.671791666666662, "ma250": 12.173299999999992 }, { "date": "2026-02-26", "open": 18.9, "close": 18.13, "high": 18.9, "low": 18.08, "volume": 63687200, "ma5": 17.784, "ma20": 17.525999999999996, "ma60": 14.965166666666669, "ma120": 13.724416666666665, "ma250": 12.202939999999993 }, { "date": "2026-02-27", "open": 18, "close": 18, "high": 18.41, "low": 17.77, "volume": 39287000, "ma5": 17.82, "ma20": 17.5755, "ma60": 15.044666666666668, "ma120": 13.77295833333333, "ma250": 12.231619999999992 }, { "date": "2026-03-02", "open": 17.77, "close": 18.9, "high": 19.25, "low": 17.77, "volume": 67499500, "ma5": 18.194, "ma20": 17.656, "ma60": 15.15, "ma120": 13.8315, "ma250": 12.265419999999994 }, { "date": "2026-03-03", "open": 19, "close": 17.8, "high": 19.08, "low": 17.65, "volume": 69615700, "ma5": 18.316, "ma20": 17.700499999999998, "ma60": 15.2375, "ma120": 13.882666666666665, "ma250": 12.294499999999992 }, { "date": "2026-03-04", "open": 17.3, "close": 17.3, "high": 17.88, "low": 17.04, "volume": 46951200, "ma5": 18.026, "ma20": 17.723, "ma60": 15.317166666666667, "ma120": 13.930166666666667, "ma250": 12.321179999999993 }, { "date": "2026-03-05", "open": 17.53, "close": 17.05, "high": 17.57, "low": 16.9, "volume": 44178800, "ma5": 17.81, "ma20": 17.7435, "ma60": 15.381666666666666, "ma120": 13.97425, "ma250": 12.346459999999993 }, { "date": "2026-03-06", "open": 16.88, "close": 17.11, "high": 17.33, "low": 16.78, "volume": 41272400, "ma5": 17.631999999999998, "ma20": 17.701500000000003, "ma60": 15.442333333333334, "ma120": 14.01933333333333, "ma250": 12.371739999999994 }, { "date": "2026-03-09", "open": 16.71, "close": 16.45, "high": 16.8, "low": 16.02, "volume": 63066900, "ma5": 17.142000000000003, "ma20": 17.66, "ma60": 15.493666666666668, "ma120": 14.060166666666666, "ma250": 12.395419999999994 }, { "date": "2026-03-10", "open": 16.57, "close": 16.96, "high": 17.06, "low": 16.57, "volume": 32868100, "ma5": 16.974, "ma20": 17.695500000000003, "ma60": 15.555833333333336, "ma120": 14.108, "ma250": 12.419699999999995 }, { "date": "2026-03-11", "open": 17.06, "close": 16.84, "high": 17.24, "low": 16.79, "volume": 40167100, "ma5": 16.881999999999998, "ma20": 17.684, "ma60": 15.612333333333337, "ma120": 14.154499999999997, "ma250": 12.443739999999996 }, { "date": "2026-03-12", "open": 16.7, "close": 16.64, "high": 17.07, "low": 16.44, "volume": 36228900, "ma5": 16.8, "ma20": 17.602999999999998, "ma60": 15.669833333333335, "ma120": 14.197583333333332, "ma250": 12.466059999999995 }, { "date": "2026-03-13", "open": 16.64, "close": 16.28, "high": 17.28, "low": 16.17, "volume": 60896600, "ma5": 16.634, "ma20": 17.503499999999995, "ma60": 15.726166666666668, "ma120": 14.236749999999999, "ma250": 12.486259999999998 }, { "date": "2026-03-16", "open": 16.25, "close": 15.47, "high": 16.48, "low": 15.32, "volume": 68292100, "ma5": 16.438, "ma20": 17.378500000000003, "ma60": 15.765833333333335, "ma120": 14.2675, "ma250": 12.503459999999997 }, { "date": "2026-03-17", "open": 15.6, "close": 15.74, "high": 16.32, "low": 15.56, "volume": 53087000, "ma5": 16.194, "ma20": 17.2515, "ma60": 15.81166666666667, "ma120": 14.299499999999998, "ma250": 12.521499999999994 }, { "date": "2026-03-18", "open": 15.79, "close": 15.72, "high": 15.81, "low": 15.4, "volume": 25462300, "ma5": 15.969999999999999, "ma20": 17.152500000000003, "ma60": 15.853833333333336, "ma120": 14.331749999999998, "ma250": 12.539059999999996 }, { "date": "2026-03-19", "open": 15.48, "close": 14.85, "high": 15.54, "low": 14.75, "volume": 46911700, "ma5": 15.612, "ma20": 17.001500000000004, "ma60": 15.878000000000004, "ma120": 14.355083333333331, "ma250": 12.552499999999995 }, { "date": "2026-03-20", "open": 14.92, "close": 14.75, "high": 15.1, "low": 14.73, "volume": 33397300, "ma5": 15.306000000000001, "ma20": 16.848000000000003, "ma60": 15.903166666666671, "ma120": 14.377166666666662, "ma250": 12.563019999999995 }, { "date": "2026-03-23", "open": 14.5, "close": 14.05, "high": 14.61, "low": 13.95, "volume": 42665100, "ma5": 15.022, "ma20": 16.699000000000005, "ma60": 15.913833333333336, "ma120": 14.390749999999997, "ma250": 12.570699999999997 }, { "date": "2026-03-24", "open": 14.3, "close": 15.21, "high": 15.25, "low": 13.99, "volume": 65204600, "ma5": 14.916000000000002, "ma20": 16.6, "ma60": 15.944833333333337, "ma120": 14.41133333333333, "ma250": 12.584139999999996 }, { "date": "2026-03-25", "open": 15.41, "close": 15.4, "high": 15.72, "low": 15.28, "volume": 42512100, "ma5": 14.852, "ma20": 16.432499999999997, "ma60": 15.975666666666667, "ma120": 14.434666666666663, "ma250": 12.599059999999998 }, { "date": "2026-03-26", "open": 15.37, "close": 15.45, "high": 15.75, "low": 15.22, "volume": 34836400, "ma5": 14.972, "ma20": 16.298499999999997, "ma60": 16.00616666666667, "ma120": 14.457916666666666, "ma250": 12.613859999999997 }, { "date": "2026-03-27", "open": 15.07, "close": 15.33, "high": 15.55, "low": 15.06, "volume": 28109800, "ma5": 15.088, "ma20": 16.165, "ma60": 16.036333333333335, "ma120": 14.482916666666666, "ma250": 12.627099999999997 }, { "date": "2026-03-30", "open": 15.05, "close": 15.36, "high": 15.61, "low": 14.25, "volume": 60222000, "ma5": 15.35, "ma20": 15.988, "ma60": 16.067500000000003, "ma120": 14.510166666666665, "ma250": 12.640779999999998 }, { "date": "2026-03-31", "open": 15.35, "close": 15.31, "high": 15.83, "low": 15.3, "volume": 35687000, "ma5": 15.37, "ma20": 15.863500000000002, "ma60": 16.097833333333334, "ma120": 14.536083333333332, "ma250": 12.653899999999997 }, { "date": "2026-04-01", "open": 15.61, "close": 15.6, "high": 15.83, "low": 15.53, "volume": 32133100, "ma5": 15.41, "ma20": 15.778500000000003, "ma60": 16.125333333333334, "ma120": 14.562833333333334, "ma250": 12.669379999999997 }, { "date": "2026-04-02", "open": 15.61, "close": 15.56, "high": 15.62, "low": 15.31, "volume": 24891500, "ma5": 15.431999999999999, "ma20": 15.704000000000002, "ma60": 16.155166666666666, "ma120": 14.590583333333333, "ma250": 12.685019999999996 }, { "date": "2026-04-03", "open": 15.54, "close": 15.1, "high": 15.6, "low": 14.97, "volume": 21389100, "ma5": 15.386000000000001, "ma20": 15.603500000000002, "ma60": 16.181166666666666, "ma120": 14.613499999999997, "ma250": 12.699179999999997 }, { "date": "2026-04-07", "open": 15.09, "close": 15.1, "high": 15.3, "low": 14.95, "volume": 19437300, "ma5": 15.334, "ma20": 15.536000000000005, "ma60": 16.20633333333333, "ma120": 14.636666666666661, "ma250": 12.712619999999998 }, { "date": "2026-04-08", "open": 15.59, "close": 16.08, "high": 16.2, "low": 15.54, "volume": 49190800, "ma5": 15.488, "ma20": 15.492, "ma60": 16.240166666666667, "ma120": 14.667333333333328, "ma250": 12.730339999999998 }, { "date": "2026-04-09", "open": 15.98, "close": 15.81, "high": 16.02, "low": 15.71, "volume": 27988200, "ma5": 15.529999999999998, "ma20": 15.4405, "ma60": 16.26633333333333, "ma120": 14.69191666666666, "ma250": 12.74658 }, { "date": "2026-04-10", "open": 15.88, "close": 15.69, "high": 16.27, "low": 15.67, "volume": 30179000, "ma5": 15.556000000000001, "ma20": 15.393, "ma60": 16.294999999999998, "ma120": 14.714499999999994, "ma250": 12.76222 }, { "date": "2026-04-13", "open": 15.55, "close": 16.1, "high": 16.4, "low": 15.54, "volume": 49583000, "ma5": 15.756, "ma20": 15.384, "ma60": 16.32016666666667, "ma120": 14.73991666666666, "ma250": 12.779419999999998 }, { "date": "2026-04-14", "open": 16.3, "close": 16.22, "high": 16.3, "low": 15.95, "volume": 42145300, "ma5": 15.98, "ma20": 15.421500000000004, "ma60": 16.346500000000002, "ma120": 14.762583333333328, "ma250": 12.799559999999998 }, { "date": "2026-04-15", "open": 16.34, "close": 16.27, "high": 16.94, "low": 16.15, "volume": 29338200, "ma5": 16.018, "ma20": 15.448000000000002, "ma60": 16.37366666666667, "ma120": 14.787749999999994, "ma250": 12.820099999999996 }, { "date": "2026-04-16", "open": 16.3, "close": 16.56, "high": 16.68, "low": 16.2, "volume": 29507900, "ma5": 16.168, "ma20": 15.49, "ma60": 16.41166666666667, "ma120": 14.818083333333327, "ma250": 12.841439999999997 }, { "date": "2026-04-17", "open": 17.34, "close": 16.29, "high": 17.48, "low": 15.91, "volume": 123570900, "ma5": 16.288, "ma20": 15.562000000000001, "ma60": 16.445333333333334, "ma120": 14.845999999999995, "ma250": 12.865579999999998 }, { "date": "2026-04-20", "open": 16.29, "close": 15.66, "high": 16.31, "low": 15.6, "volume": 75233100, "ma5": 16.2, "ma20": 15.607499999999998, "ma60": 16.468, "ma120": 14.868749999999995, "ma250": 12.885919999999997 }, { "date": "2026-04-21", "open": 15.7, "close": 15.31, "high": 15.85, "low": 15.24, "volume": 46697100, "ma5": 16.018, "ma20": 15.6705, "ma60": 16.488333333333333, "ma120": 14.888999999999994, "ma250": 12.903219999999997 }, { "date": "2026-04-22", "open": 15.27, "close": 15.69, "high": 15.76, "low": 15.12, "volume": 41626900, "ma5": 15.901999999999997, "ma20": 15.6945, "ma60": 16.5105, "ma120": 14.91141666666666, "ma250": 12.92164 }, { "date": "2026-04-23", "open": 15.62, "close": 15.42, "high": 15.92, "low": 15.22, "volume": 35903500, "ma5": 15.673999999999998, "ma20": 15.695500000000001, "ma60": 16.511333333333333, "ma120": 14.932916666666662, "ma250": 12.938939999999999 }, { "date": "2026-04-24", "open": 15.3, "close": 15.07, "high": 15.38, "low": 14.99, "volume": 37587400, "ma5": 15.430000000000001, "ma20": 15.676499999999999, "ma60": 16.500333333333334, "ma120": 14.94791666666666, "ma250": 12.9552 }, { "date": "2026-04-27", "open": 15.13, "close": 15.05, "high": 15.43, "low": 15, "volume": 41048300, "ma5": 15.308000000000002, "ma20": 15.662500000000003, "ma60": 16.467666666666666, "ma120": 14.963999999999993, "ma250": 12.972100000000001 }, { "date": "2026-04-28", "open": 15.05, "close": 15.35, "high": 15.53, "low": 14.97, "volume": 52900700, "ma5": 15.315999999999999, "ma20": 15.662, "ma60": 16.435333333333332, "ma120": 14.982916666666659, "ma250": 12.990519999999998 }, { "date": "2026-04-29", "open": 15.47, "close": 15.05, "high": 15.9, "low": 14.94, "volume": 69034900, "ma5": 15.188000000000002, "ma20": 15.649000000000001, "ma60": 16.404333333333334, "ma120": 15.00166666666666, "ma250": 13.00578 }, { "date": "2026-04-30", "open": 15.1, "close": 14.96, "high": 15.39, "low": 14.81, "volume": 44322900, "ma5": 15.095999999999998, "ma20": 15.616999999999999, "ma60": 16.372833333333332, "ma120": 15.018833333333328, "ma250": 13.02108 }, { "date": "2026-05-06", "open": 15.07, "close": 16.06, "high": 16.28, "low": 15.05, "volume": 96364400, "ma5": 15.294, "ma20": 15.642, "ma60": 16.363166666666665, "ma120": 15.044333333333329, "ma250": 13.0411 }, { "date": "2026-05-07", "open": 16.15, "close": 16.25, "high": 16.34, "low": 15.85, "volume": 45833800, "ma5": 15.534, "ma20": 15.699499999999997, "ma60": 16.334833333333332, "ma120": 15.075249999999993, "ma250": 13.061960000000001 }, { "date": "2026-05-08", "open": 16.12, "close": 16.22, "high": 16.66, "low": 16.05, "volume": 45599300, "ma5": 15.707999999999998, "ma20": 15.755500000000001, "ma60": 16.317166666666665, "ma120": 15.105833333333328, "ma250": 13.08334 }, { "date": "2026-05-11", "open": 16.22, "close": 16.88, "high": 17.1, "low": 15.88, "volume": 78237500, "ma5": 16.073999999999998, "ma20": 15.795499999999999, "ma60": 16.327666666666666, "ma120": 15.141999999999996, "ma250": 13.10772 }, { "date": "2026-05-12", "open": 16.93, "close": 17, "high": 17.25, "low": 16.7, "volume": 48547200, "ma5": 16.482, "ma20": 15.855, "ma60": 16.3265, "ma120": 15.180916666666661, "ma250": 13.132380000000001 }, { "date": "2026-05-13", "open": 17, "close": 15.58, "high": 17, "low": 15.45, "volume": 113727100, "ma5": 16.386, "ma20": 15.849499999999997, "ma60": 16.28183333333333, "ma120": 15.20491666666666, "ma250": 13.153600000000003 }, { "date": "2026-05-14", "open": 15.51, "close": 14.63, "high": 15.65, "low": 14.62, "volume": 98333100, "ma5": 16.061999999999998, "ma20": 15.776000000000002, "ma60": 16.221166666666665, "ma120": 15.221999999999996, "ma250": 13.1713 }, { "date": "2026-05-15", "open": 14.8, "close": 14.97, "high": 15.14, "low": 14.54, "volume": 63523200, "ma5": 15.811999999999998, "ma20": 15.713500000000002, "ma60": 16.171166666666668, "ma120": 15.239749999999994, "ma250": 13.190199999999999 }, { "date": "2026-05-18", "open": 14.85, "close": 14.12, "high": 14.9, "low": 14.04, "volume": 66963300, "ma5": 15.26, "ma20": 15.606000000000003, "ma60": 16.10183333333333, "ma120": 15.249749999999995, "ma250": 13.204979999999999 }, { "date": "2026-05-19", "open": 14.19, "close": 14.26, "high": 14.34, "low": 13.77, "volume": 55336800, "ma5": 14.712, "ma20": 15.491000000000003, "ma60": 16.044500000000003, "ma120": 15.259999999999994, "ma250": 13.22004 }, { "date": "2026-05-20", "open": 14.15, "close": 14.56, "high": 14.79, "low": 14.04, "volume": 45151700, "ma5": 14.508, "ma20": 15.404500000000002, "ma60": 15.989333333333333, "ma120": 15.27341666666666, "ma250": 13.2363 }, { "date": "2026-05-21", "open": 14.56, "close": 14.12, "high": 14.8, "low": 14.12, "volume": 38007000, "ma5": 14.406, "ma20": 15.3275, "ma60": 15.927666666666665, "ma120": 15.285333333333325, "ma250": 13.251159999999999 }, { "date": "2026-05-22", "open": 14.18, "close": 14.11, "high": 14.32, "low": 14.09, "volume": 31550100, "ma5": 14.233999999999998, "ma20": 15.267500000000002, "ma60": 15.879, "ma120": 15.297249999999991, "ma250": 13.265419999999999 }, { "date": "2026-05-25", "open": 14.18, "close": 14.1, "high": 14.26, "low": 13.83, "volume": 41552700, "ma5": 14.229999999999999, "ma20": 15.188000000000002, "ma60": 15.827499999999999, "ma120": 15.305416666666657, "ma250": 13.279759999999998 }, { "date": "2026-05-26", "open": 14.01, "close": 14.04, "high": 14.23, "low": 13.95, "volume": 24733700, "ma5": 14.186000000000002, "ma20": 15.119000000000003, "ma60": 15.748999999999997, "ma120": 15.315333333333323, "ma250": 13.293939999999997 }, { "date": "2026-05-27", "open": 13.96, "close": 13.76, "high": 14.08, "low": 13.66, "volume": 41885700, "ma5": 14.026, "ma20": 15.053500000000003, "ma60": 15.676166666666663, "ma120": 15.320666666666657, "ma250": 13.307839999999999 }, { "date": "2026-05-28", "open": 13.7, "close": 13.42, "high": 13.9, "low": 13.3, "volume": 53258400, "ma5": 13.886, "ma20": 14.972000000000003, "ma60": 15.59983333333333, "ma120": 15.322249999999991, "ma250": 13.319579999999998 }, { "date": "2026-05-29", "open": 13.68, "close": 13.63, "high": 14.08, "low": 13.54, "volume": 52387300, "ma5": 13.790000000000001, "ma20": 14.886, "ma60": 15.511999999999999, "ma120": 15.330999999999992, "ma250": 13.332519999999999 }, { "date": "2026-06-01", "open": 13.64, "close": 13.94, "high": 14.07, "low": 13.5, "volume": 50217600, "ma5": 13.758000000000001, "ma20": 14.830499999999997, "ma60": 15.447666666666667, "ma120": 15.342583333333327, "ma250": 13.34662 }, { "date": "2026-06-02", "open": 13.81, "close": 13.37, "high": 13.88, "low": 13.23, "volume": 44205800, "ma5": 13.624, "ma20": 14.751, "ma60": 15.38216666666667, "ma120": 15.349666666666659, "ma250": 13.35872 }, { "date": "2026-06-03", "open": 13.3, "close": 13.01, "high": 13.32, "low": 12.88, "volume": 45854200, "ma5": 13.474, "ma20": 14.598499999999998, "ma60": 15.314833333333334, "ma120": 15.348249999999991, "ma250": 13.369980000000002 }, { "date": "2026-06-04", "open": 12.88, "close": 12.84, "high": 13.11, "low": 12.78, "volume": 43455000, "ma5": 13.357999999999999, "ma20": 14.427999999999994, "ma60": 15.243666666666668, "ma120": 15.342999999999991, "ma250": 13.380720000000002 }, { "date": "2026-06-05", "open": 12.84, "close": 12.81, "high": 13.04, "low": 12.78, "volume": 36031800, "ma5": 13.193999999999999, "ma20": 14.257499999999999, "ma60": 15.183000000000002, "ma120": 15.338333333333326, "ma250": 13.391260000000003 }, { "date": "2026-06-08", "open": 12.62, "close": 12.3, "high": 12.88, "low": 12.05, "volume": 44718700, "ma5": 12.866, "ma20": 14.0285, "ma60": 15.105333333333334, "ma120": 15.330583333333324, "ma250": 13.399720000000004 }, { "date": "2026-06-09", "open": 12.32, "close": 12.05, "high": 12.44, "low": 11.88, "volume": 48054000, "ma5": 12.602, "ma20": 13.781, "ma60": 15.0255, "ma120": 15.31891666666666, "ma250": 13.407740000000004 }, { "date": "2026-06-10", "open": 11.99, "close": 12.06, "high": 12.29, "low": 11.86, "volume": 34731700, "ma5": 12.412, "ma20": 13.604999999999999, "ma60": 14.949166666666665, "ma120": 15.30949999999999, "ma250": 13.415440000000004 }, { "date": "2026-06-11", "open": 12, "close": 12.13, "high": 12.25, "low": 11.96, "volume": 30209000, "ma5": 12.27, "ma20": 13.479999999999999, "ma60": 14.879999999999997, "ma120": 15.303083333333324, "ma250": 13.422980000000003 }, { "date": "2026-06-12", "open": 12.24, "close": 12.31, "high": 12.48, "low": 12.01, "volume": 31582500, "ma5": 12.170000000000002, "ma20": 13.347, "ma60": 14.827333333333332, "ma120": 15.296583333333324, "ma250": 13.431800000000003 }, { "date": "2026-06-15", "open": 12.42, "close": 12.56, "high": 12.69, "low": 12.38, "volume": 39113200, "ma5": 12.222000000000001, "ma20": 13.269, "ma60": 14.77433333333333, "ma120": 15.29299999999999, "ma250": 13.440940000000003 }, { "date": "2026-06-16", "open": 12.57, "close": 12.81, "high": 12.95, "low": 12.52, "volume": 43193400, "ma5": 12.374, "ma20": 13.1965, "ma60": 14.725833333333329, "ma120": 15.289833333333323, "ma250": 13.451319999999999 }, { "date": "2026-06-17", "open": 12.7, "close": 12.57, "high": 13, "low": 12.46, "volume": 43557700, "ma5": 12.476, "ma20": 13.097000000000003, "ma60": 14.687833333333328, "ma120": 15.282916666666656, "ma250": 13.460980000000001 }, { "date": "2026-06-18", "open": 12.54, "close": 12.13, "high": 12.58, "low": 12.03, "volume": 40033100, "ma5": 12.476, "ma20": 12.997500000000002, "ma60": 14.644166666666662, "ma120": 15.273666666666658, "ma250": 13.46876 }, { "date": "2026-06-22", "open": 12.13, "close": 12.44, "high": 12.45, "low": 11.93, "volume": 33588600, "ma5": 12.501999999999999, "ma20": 12.914000000000001, "ma60": 14.617333333333331, "ma120": 15.265583333333325, "ma250": 13.4781 }, { "date": "2026-06-23", "open": 12.55, "close": 12.01, "high": 12.7, "low": 11.98, "volume": 34599000, "ma5": 12.392, "ma20": 12.809500000000003, "ma60": 14.563999999999997, "ma120": 15.254416666666659, "ma250": 13.485680000000002 }, { "date": "2026-06-24", "open": 12.13, "close": 11.93, "high": 12.23, "low": 11.85, "volume": 32582900, "ma5": 12.216, "ma20": 12.704, "ma60": 14.506166666666662, "ma120": 15.24091666666666, "ma250": 13.493300000000001 }, { "date": "2026-06-25", "open": 11.87, "close": 12.25, "high": 12.55, "low": 11.81, "volume": 55627000, "ma5": 12.152, "ma20": 12.628499999999999, "ma60": 14.452833333333327, "ma120": 15.229499999999994, "ma250": 13.503840000000002 }, { "date": "2026-06-26", "open": 12.2, "close": 11.9, "high": 12.43, "low": 11.86, "volume": 45619400, "ma5": 12.105999999999998, "ma20": 12.552499999999998, "ma60": 14.395666666666664, "ma120": 15.215999999999996, "ma250": 13.512900000000002 }, { "date": "2026-06-29", "open": 11.84, "close": 12.07, "high": 12.24, "low": 11.57, "volume": 42660200, "ma5": 12.032, "ma20": 12.474499999999999, "ma60": 14.340833333333329, "ma120": 15.204166666666659, "ma250": 13.522040000000002 }, { "date": "2026-06-30", "open": 12.02, "close": 11.87, "high": 12.09, "low": 11.7, "volume": 34476900, "ma5": 12.004, "ma20": 12.370999999999999, "ma60": 14.283499999999997, "ma120": 15.19066666666666, "ma250": 13.530900000000003 }, { "date": "2026-07-01", "open": 11.91, "close": 12.14, "high": 12.24, "low": 11.6, "volume": 45883400, "ma5": 12.046, "ma20": 12.3095, "ma60": 14.225833333333329, "ma120": 15.175583333333327, "ma250": 13.541360000000003 }, { "date": "2026-07-02", "open": 12.07, "close": 11.93, "high": 12.26, "low": 11.85, "volume": 40174500, "ma5": 11.982, "ma20": 12.255500000000001, "ma60": 14.165333333333328, "ma120": 15.160249999999996, "ma250": 13.551140000000002 }, { "date": "2026-07-03", "open": 12.07, "close": 12.3, "high": 12.49, "low": 12.03, "volume": 51551300, "ma5": 12.062000000000001, "ma20": 12.2285, "ma60": 14.11866666666666, "ma120": 15.14991666666666, "ma250": 13.562080000000002 }, { "date": "2026-07-06", "open": 12.3, "close": 12.33, "high": 12.53, "low": 12.18, "volume": 37410600, "ma5": 12.113999999999999, "ma20": 12.204500000000003, "ma60": 14.072499999999996, "ma120": 15.13941666666666, "ma250": 13.572500000000002 }, { "date": "2026-07-07", "open": 12.54, "close": 11.54, "high": 12.55, "low": 11.53, "volume": 64977900, "ma5": 12.048, "ma20": 12.166500000000003, "ma60": 13.99683333333333, "ma120": 15.118499999999994, "ma250": 13.57956 }, { "date": "2026-07-08", "open": 11.57, "close": 11.28, "high": 11.7, "low": 11.24, "volume": 44336400, "ma5": 11.876000000000001, "ma20": 12.128000000000002, "ma60": 13.92133333333333, "ma120": 15.093833333333327, "ma250": 13.585980000000001 }, { "date": "2026-07-09", "open": 11.26, "close": 11.26, "high": 11.33, "low": 10.98, "volume": 34803600, "ma5": 11.742, "ma20": 12.088000000000001, "ma60": 13.847499999999993, "ma120": 15.071249999999994, "ma250": 13.592120000000003 }, { "date": "2026-07-10", "open": 11.22, "close": 11.5, "high": 11.64, "low": 11.1, "volume": 38735700, "ma5": 11.581999999999999, "ma20": 12.056500000000002, "ma60": 13.770833333333327, "ma120": 15.045499999999995, "ma250": 13.598900000000002 }, { "date": "2026-07-13", "open": 11.33, "close": 10.57, "high": 11.38, "low": 10.51, "volume": 71935300, "ma5": 11.23, "ma20": 11.9695, "ma60": 13.67666666666666, "ma120": 15.011583333333329, "ma250": 13.602200000000003 }, { "date": "2026-07-14", "open": 10.5, "close": 10.74, "high": 10.76, "low": 10.49, "volume": 40481600, "ma5": 11.07, "ma20": 11.8785, "ma60": 13.584499999999997, "ma120": 14.979083333333328, "ma250": 13.60574 }, { "date": "2026-07-15", "open": 10.66, "close": 11.04, "high": 11.25, "low": 10.63, "volume": 53114100, "ma5": 11.022, "ma20": 11.790000000000001, "ma60": 13.492499999999998, "ma120": 14.952083333333327, "ma250": 13.609320000000002 }, { "date": "2026-07-16", "open": 11, "close": 11.11, "high": 11.3, "low": 10.89, "volume": 40349500, "ma5": 10.992, "ma20": 11.716999999999999, "ma60": 13.406166666666666, "ma120": 14.925749999999994, "ma250": 13.613860000000004 }, { "date": "2026-07-17", "open": 11.15, "close": 10.74, "high": 11.28, "low": 10.61, "volume": 51502900, "ma5": 10.84, "ma20": 11.647499999999999, "ma60": 13.324166666666665, "ma120": 14.896083333333326, "ma250": 13.615680000000003 }, { "date": "2026-07-20", "open": 10.73, "close": 10.67, "high": 10.9, "low": 10.45, "volume": 55649000, "ma5": 10.860000000000001, "ma20": 11.559, "ma60": 13.246833333333333, "ma120": 14.867583333333327, "ma250": 13.616140000000001 }, { "date": "2026-07-21", "open": 10.66, "close": 11.39, "high": 11.63, "low": 10.62, "volume": 91611200, "ma5": 10.99, "ma20": 11.528, "ma60": 13.175166666666666, "ma120": 14.842833333333328, "ma250": 13.619920000000002 }, { "date": "2026-07-22", "open": 11.2, "close": 11.27, "high": 11.46, "low": 11.16, "volume": 47824500, "ma5": 11.036000000000001, "ma20": 11.495000000000001, "ma60": 13.105999999999998, "ma120": 14.80866666666666, "ma250": 13.62198 }, { "date": "2026-07-23", "open": 11.2, "close": 11.47, "high": 11.5, "low": 11.11, "volume": 34179300, "ma5": 11.107999999999999, "ma20": 11.456, "ma60": 13.045999999999998, "ma120": 14.773166666666663, "ma250": 13.62548 }, { "date": "2026-07-24", "open": 11.44, "close": 11.06, "high": 11.54, "low": 11.03, "volume": 31657600, "ma5": 11.172, "ma20": 11.414000000000001, "ma60": 12.979499999999998, "ma120": 14.723583333333329, "ma250": 13.628059999999998 }, { "date": "2026-07-27", "open": 11.07, "close": 11.33, "high": 11.4, "low": 11.05, "volume": 33334000, "ma5": 11.304, "ma20": 11.377000000000002, "ma60": 12.912499999999998, "ma120": 14.673916666666662, "ma250": 13.632119999999999 }, { "date": "2026-07-28", "open": 11.21, "close": 11.45, "high": 11.48, "low": 11.19, "volume": 26779600, "ma5": 11.315999999999999, "ma20": 11.356000000000002, "ma60": 12.852499999999997, "ma120": 14.628416666666661, "ma250": 13.636459999999998 }, { "date": "2026-07-29", "open": 11.47, "close": 11.85, "high": 11.97, "low": 11.42, "volume": 50085300, "ma5": 11.432, "ma20": 11.3415, "ma60": 12.800666666666665, "ma120": 14.586749999999993, "ma250": 13.642479999999995 }, { "date": "2026-07-30", "open": 11.79, "close": 11.94, "high": 12.1, "low": 11.71, "volume": 45520900, "ma5": 11.526, "ma20": 11.341999999999999, "ma60": 12.731999999999998, "ma120": 14.547583333333328, "ma250": 13.649139999999997 }, { "date": "2026-07-31", "open": 11.83, "close": 11.88, "high": 11.96, "low": 11.71, "volume": 36404400, "ma5": 11.690000000000001, "ma20": 11.321, "ma60": 12.659166666666664, "ma120": 14.496999999999995, "ma250": 13.652879999999998 }, { "date": "2026-08-03", "open": 11.88, "close": 12.02, "high": 12.14, "low": 11.81, "volume": 34296200, "ma5": 11.828, "ma20": 11.3055, "ma60": 12.589166666666667, "ma120": 14.453166666666663, "ma250": 13.654099999999998 }, { "date": "2026-08-04", "open": 12.02, "close": 11.68, "high": 12.07, "low": 11.55, "volume": 45463100, "ma5": 11.873999999999999, "ma20": 11.3125, "ma60": 12.5025, "ma120": 14.41508333333333, "ma250": 13.655119999999997 }, { "date": "2026-08-05", "open": 11.66, "close": 11.81, "high": 11.89, "low": 11.61, "volume": 31537900, "ma5": 11.866000000000001, "ma20": 11.339, "ma60": 12.415999999999999, "ma120": 14.371249999999995, "ma250": 13.656459999999997 }, { "date": "2026-08-06", "open": 11.78, "close": 11.67, "high": 11.86, "low": 11.55, "volume": 32192400, "ma5": 11.812000000000001, "ma20": 11.3595, "ma60": 12.35083333333333, "ma120": 14.316333333333327, "ma250": 13.657199999999998 }, { "date": "2026-08-07", "open": 11.61, "close": 11.61, "high": 11.69, "low": 11.44, "volume": 32655800, "ma5": 11.758, "ma20": 11.365, "ma60": 12.300499999999998, "ma120": 14.260833333333327, "ma250": 13.658059999999997 }, { "date": "2026-08-10", "open": 11.64, "close": 11.79, "high": 11.88, "low": 11.55, "volume": 37320700, "ma5": 11.712, "ma20": 11.426, "ma60": 12.247499999999997, "ma120": 14.209333333333328, "ma250": 13.659199999999997 }, { "date": "2026-08-11", "open": 11.74, "close": 11.71, "high": 11.9, "low": 11.65, "volume": 26021400, "ma5": 11.718, "ma20": 11.4745, "ma60": 12.207333333333331, "ma120": 14.15458333333333, "ma250": 13.659699999999999 }, { "date": "2026-08-12", "open": 11.66, "close": 11.92, "high": 12, "low": 11.45, "volume": 49378400, "ma5": 11.74, "ma20": 11.5185, "ma60": 12.16833333333333, "ma120": 14.106416666666666, "ma250": 13.66296 }, { "date": "2026-08-13", "open": 11.86, "close": 11.53, "high": 11.88, "low": 11.51, "volume": 48091900, "ma5": 11.712, "ma20": 11.539499999999999, "ma60": 12.117833333333332, "ma120": 14.053583333333332, "ma250": 13.6651 }, { "date": "2026-08-14", "open": 11.5, "close": 11.29, "high": 11.58, "low": 11.13, "volume": 47113100, "ma5": 11.648, "ma20": 11.566999999999997, "ma60": 12.070666666666664, "ma120": 13.999166666666664, "ma250": 13.666240000000002 }, { "date": "2026-08-17", "open": 11.33, "close": 11.47, "high": 11.49, "low": 11.16, "volume": 41001700, "ma5": 11.584, "ma20": 11.606999999999996, "ma60": 12.026666666666666, "ma120": 13.952833333333329, "ma250": 13.665899999999999 }, { "date": "2026-08-18", "open": 11.46, "close": 11.78, "high": 11.92, "low": 11.43, "volume": 45855000, "ma5": 11.597999999999999, "ma20": 11.626499999999997, "ma60": 11.988, "ma120": 13.907749999999997, "ma250": 13.66652 }, { "date": "2026-08-19", "open": 11.76, "close": 11.86, "high": 12.06, "low": 11.69, "volume": 79274400, "ma5": 11.586, "ma20": 11.655999999999997, "ma60": 11.951666666666664, "ma120": 13.85033333333333, "ma250": 13.6677 }, { "date": "2026-08-20", "open": 11.6, "close": 11.37, "high": 11.72, "low": 10.91, "volume": 97739900, "ma5": 11.553999999999998, "ma20": 11.651, "ma60": 11.91183333333333, "ma120": 13.793999999999995, "ma250": 13.667279999999998 }, { "date": "2026-08-21", "open": 11.28, "close": 11.14, "high": 11.29, "low": 10.96, "volume": 57274500, "ma5": 11.524, "ma20": 11.654999999999998, "ma60": 11.87383333333333, "ma120": 13.73683333333333, "ma250": 13.66498 }, { "date": "2026-08-24", "open": 11.15, "close": 10.82, "high": 11.39, "low": 10.75, "volume": 55727400, "ma5": 11.394, "ma20": 11.629499999999998, "ma60": 11.826999999999996, "ma120": 13.669499999999998, "ma250": 13.661959999999999 }, { "date": "2026-08-25", "open": 10.74, "close": 10.83, "high": 10.93, "low": 10.73, "volume": 32835800, "ma5": 11.203999999999999, "ma20": 11.5985, "ma60": 11.775166666666665, "ma120": 13.611416666666662, "ma250": 13.6597 }, { "date": "2026-08-26", "open": 10.87, "close": 11.13, "high": 11.35, "low": 10.82, "volume": 60362400, "ma5": 11.058, "ma20": 11.562499999999998, "ma60": 11.737833333333331, "ma120": 13.559999999999999, "ma250": 13.6598 }, { "date": "2026-08-27", "open": 11.1, "close": 11.38, "high": 11.44, "low": 11.03, "volume": 44306900, "ma5": 11.06, "ma20": 11.534500000000001, "ma60": 11.710666666666667, "ma120": 13.512749999999999, "ma250": 13.66046 }, { "date": "2026-08-28", "open": 11.43, "close": 11.46, "high": 11.6, "low": 11.31, "volume": 38032000, "ma5": 11.124, "ma20": 11.513499999999999, "ma60": 11.687666666666667, "ma120": 13.465666666666666, "ma250": 13.661560000000001 }, { "date": "2026-08-31", "open": 11.6, "close": 11.02, "high": 11.78, "low": 11, "volume": 78405900, "ma5": 11.164000000000001, "ma20": 11.4635, "ma60": 11.657833333333334, "ma120": 13.420416666666664, "ma250": 13.659500000000001 }, { "date": "2026-09-01", "open": 10.91, "close": 10.96, "high": 11.17, "low": 10.85, "volume": 72804900, "ma5": 11.19, "ma20": 11.4275, "ma60": 11.635500000000004, "ma120": 13.370416666666666, "ma250": 13.6574 }, { "date": "2026-09-02", "open": 10.86, "close": 10.6, "high": 10.9, "low": 10.51, "volume": 74643800, "ma5": 11.084, "ma20": 11.367, "ma60": 11.611333333333336, "ma120": 13.318416666666662, "ma250": 13.65346 }, { "date": "2026-09-03", "open": 10.65, "close": 10.89, "high": 11.06, "low": 10.62, "volume": 79827300, "ma5": 10.986, "ma20": 11.328, "ma60": 11.591833333333337, "ma120": 13.270499999999997, "ma250": 13.64976 }, { "date": "2026-09-04", "open": 10.9, "close": 11, "high": 11.32, "low": 10.89, "volume": 68356100, "ma5": 10.894, "ma20": 11.297500000000003, "ma60": 11.573000000000004, "ma120": 13.226499999999996, "ma250": 13.645059999999999 }, { "date": "2026-09-07", "open": 10.95, "close": 10.84, "high": 10.99, "low": 10.76, "volume": 46694800, "ma5": 10.858, "ma20": 11.250000000000002, "ma60": 11.548500000000002, "ma120": 13.187916666666665, "ma250": 13.640920000000001 }, { "date": "2026-09-08", "open": 10.84, "close": 10.98, "high": 11.06, "low": 10.8, "volume": 37047900, "ma5": 10.862, "ma20": 11.213500000000002, "ma60": 11.52216666666667, "ma120": 13.148249999999996, "ma250": 13.638200000000001 }, { "date": "2026-09-09", "open": 10.93, "close": 10.89, "high": 10.97, "low": 10.79, "volume": 36239300, "ma5": 10.920000000000002, "ma20": 11.161999999999997, "ma60": 11.490166666666672, "ma120": 13.107999999999997, "ma250": 13.63536 }, { "date": "2026-09-10", "open": 10.8, "close": 10.72, "high": 10.83, "low": 10.7, "volume": 32836700, "ma5": 10.886, "ma20": 11.1215, "ma60": 11.459333333333337, "ma120": 13.07358333333333, "ma250": 13.631200000000002 }, { "date": "2026-09-11", "open": 10.62, "close": 10.33, "high": 10.72, "low": 10.26, "volume": 59060400, "ma5": 10.751999999999999, "ma20": 11.0735, "ma60": 11.42933333333334, "ma120": 13.036749999999996, "ma250": 13.62572 }, { "date": "2026-09-14", "open": 10.29, "close": 10.36, "high": 10.38, "low": 10.19, "volume": 29051500, "ma5": 10.656, "ma20": 11.017999999999997, "ma60": 11.394666666666671, "ma120": 13.005999999999997, "ma250": 13.62096 }, { "date": "2026-09-15", "open": 10.32, "close": 10.17, "high": 10.34, "low": 10.13, "volume": 28917400, "ma5": 10.494, "ma20": 10.937499999999998, "ma60": 11.364000000000003, "ma120": 12.963999999999997, "ma250": 13.616760000000003 }, { "date": "2026-09-16", "open": 10.16, "close": 10.19, "high": 10.21, "low": 9.94, "volume": 38645000, "ma5": 10.354, "ma20": 10.853999999999997, "ma60": 11.335000000000004, "ma120": 12.92058333333333, "ma250": 13.612480000000001 }, { "date": "2026-09-17", "open": 10.08, "close": 10.11, "high": 10.24, "low": 10.02, "volume": 22024300, "ma5": 10.232, "ma20": 10.791, "ma60": 11.299333333333339, "ma120": 12.87608333333333, "ma250": 13.607040000000003 }, { "date": "2026-09-18", "open": 10.12, "close": 10.34, "high": 10.36, "low": 10.11, "volume": 31446200, "ma5": 10.234, "ma20": 10.751000000000001, "ma60": 11.273333333333337, "ma120": 12.834499999999997, "ma250": 13.602080000000004 }, { "date": "2026-09-21", "open": 10.3, "close": 10.73, "high": 10.83, "low": 10.25, "volume": 69720600, "ma5": 10.308000000000002, "ma20": 10.746500000000001, "ma60": 11.251000000000005, "ma120": 12.795916666666663, "ma250": 13.597880000000004 }, { "date": "2026-09-22", "open": 10.68, "close": 10.72, "high": 10.8, "low": 10.54, "volume": 40659100, "ma5": 10.418, "ma20": 10.740999999999998, "ma60": 11.231833333333336, "ma120": 12.757666666666664, "ma250": 13.593160000000001 }, { "date": "2026-09-23", "open": 10.72, "close": 10.7, "high": 10.95, "low": 10.68, "volume": 41128600, "ma5": 10.52, "ma20": 10.719499999999998, "ma60": 11.207833333333335, "ma120": 12.71683333333333, "ma250": 13.588560000000001 }, { "date": "2026-09-24", "open": 10.65, "close": 10.4, "high": 10.7, "low": 10.37, "volume": 35567800, "ma5": 10.578, "ma20": 10.670499999999999, "ma60": 11.182333333333336, "ma120": 12.67383333333333, "ma250": 13.58196 }, { "date": "2026-09-28", "open": 10.39, "close": 10.12, "high": 10.46, "low": 10.07, "volume": 33525300, "ma5": 10.534, "ma20": 10.6035, "ma60": 11.146000000000004, "ma120": 12.63233333333333, "ma250": 13.57404 }, { "date": "2026-09-29", "open": 10.13, "close": 10.43, "high": 10.45, "low": 10.11, "volume": 35102400, "ma5": 10.474, "ma20": 10.574000000000002, "ma60": 11.114333333333336, "ma120": 12.593416666666664, "ma250": 13.56608 }, { "date": "2026-09-30", "open": 10.37, "close": 10.61, "high": 10.65, "low": 10.08, "volume": 52385300, "ma5": 10.452, "ma20": 10.5565, "ma60": 11.098833333333335, "ma120": 12.547833333333331, "ma250": 13.55756 }, { "date": "2026-10-08", "open": 10.52, "close": 10.67, "high": 10.88, "low": 10.48, "volume": 47580000, "ma5": 10.446000000000002, "ma20": 10.56, "ma60": 11.088666666666667, "ma120": 12.504999999999999, "ma250": 13.54984 }, { "date": "2026-10-09", "open": 10.59, "close": 10.9, "high": 10.98, "low": 10.5, "volume": 49433100, "ma5": 10.546, "ma20": 10.560500000000001, "ma60": 11.082666666666666, "ma120": 12.46508333333333, "ma250": 13.542800000000002 }, { "date": "2026-10-12", "open": 10.87, "close": 10.83, "high": 10.95, "low": 10.76, "volume": 31528100, "ma5": 10.687999999999999, "ma20": 10.552000000000003, "ma60": 11.071499999999999, "ma120": 12.421166666666664, "ma250": 13.536800000000001 }, { "date": "2026-10-13", "open": 10.76, "close": 10.74, "high": 11.03, "low": 10.65, "volume": 55433400, "ma5": 10.75, "ma20": 10.547, "ma60": 11.074333333333334, "ma120": 12.375499999999995, "ma250": 13.5314 }, { "date": "2026-10-14", "open": 10.76, "close": 10.72, "high": 10.89, "low": 10.69, "volume": 29599200, "ma5": 10.772, "ma20": 10.534, "ma60": 11.074000000000002, "ma120": 12.329249999999998, "ma250": 13.52548 }, { "date": "2026-10-15", "open": 10.55, "close": 10.45, "high": 10.66, "low": 10.35, "volume": 32140300, "ma5": 10.728, "ma20": 10.512, "ma60": 11.064166666666667, "ma120": 12.278333333333332, "ma250": 13.517719999999997 }, { "date": "2026-10-16", "open": 10.55, "close": 10.86, "high": 11.04, "low": 10.45, "volume": 50355600, "ma5": 10.719999999999999, "ma20": 10.519000000000002, "ma60": 11.06, "ma120": 12.233083333333331, "ma250": 13.51224 }, { "date": "2026-10-19", "open": 10.79, "close": 10.82, "high": 10.97, "low": 10.77, "volume": 29235500, "ma5": 10.718, "ma20": 10.5435, "ma60": 11.061333333333332, "ma120": 12.192749999999997, "ma250": 13.50612 }, { "date": "2026-10-20", "open": 10.8, "close": 10.64, "high": 10.84, "low": 10.53, "volume": 29228900, "ma5": 10.698, "ma20": 10.557500000000001, "ma60": 11.060833333333333, "ma120": 12.153833333333331, "ma250": 13.499399999999998 }, { "date": "2026-10-21", "open": 10.65, "close": 10.71, "high": 10.8, "low": 10.58, "volume": 26529500, "ma5": 10.696, "ma20": 10.584500000000002, "ma60": 11.0495, "ma120": 12.112333333333334, "ma250": 13.49264 }, { "date": "2026-10-22", "open": 10.67, "close": 10.49, "high": 10.85, "low": 10.48, "volume": 29078400, "ma5": 10.704, "ma20": 10.599499999999999, "ma60": 11.0365, "ma120": 12.07125, "ma250": 13.483159999999998 }, { "date": "2026-10-23", "open": 10.37, "close": 10.65, "high": 10.67, "low": 10.29, "volume": 32683300, "ma5": 10.662, "ma20": 10.626499999999998, "ma60": 11.022833333333333, "ma120": 12.034416666666667, "ma250": 13.47384 }, { "date": "2026-10-26", "open": 10.27, "close": 10.85, "high": 10.87, "low": 10.09, "volume": 56739974, "ma5": 10.668000000000001, "ma20": 10.652, "ma60": 11.019333333333334, "ma120": 11.999416666666667, "ma250": 13.465039999999998 }, { "date": "2026-10-27", "open": 10.73, "close": 10.28, "high": 10.81, "low": 10.27, "volume": 46649172, "ma5": 10.596, "ma20": 10.629499999999998, "ma60": 11.001833333333336, "ma120": 11.957166666666668, "ma250": 13.45216 }, { "date": "2026-10-28", "open": 10.3, "close": 10.25, "high": 10.46, "low": 10.2, "volume": 34874404, "ma5": 10.504000000000001, "ma20": 10.606, "ma60": 10.981833333333336, "ma120": 11.917166666666667, "ma250": 13.440159999999999 }, { "date": "2026-10-29", "open": 10.25, "close": 10.03, "high": 10.28, "low": 9.99, "volume": 42353500, "ma5": 10.412, "ma20": 10.572500000000002, "ma60": 10.951500000000003, "ma120": 11.876083333333332, "ma250": 13.428600000000001 }, { "date": "2026-10-30", "open": 9.99, "close": 10.07, "high": 10.17, "low": 9.8, "volume": 54940600, "ma5": 10.296, "ma20": 10.556000000000001, "ma60": 10.920333333333337, "ma120": 11.826166666666664, "ma250": 13.417120000000002 }, { "date": "2026-11-02", "open": 10.14, "close": 10.36, "high": 10.53, "low": 10.06, "volume": 63559009, "ma5": 10.198, "ma20": 10.568000000000001, "ma60": 10.895000000000003, "ma120": 11.77708333333333, "ma250": 13.406840000000003 }, { "date": "2026-11-03", "open": 10.34, "close": 10.54, "high": 10.6, "low": 10.31, "volume": 40117734, "ma5": 10.25, "ma20": 10.5735, "ma60": 10.870333333333337, "ma120": 11.729749999999997, "ma250": 13.397480000000002 }, { "date": "2026-11-04", "open": 10.54, "close": 10.44, "high": 10.67, "low": 10.34, "volume": 41250944, "ma5": 10.288, "ma20": 10.565, "ma60": 10.84966666666667, "ma120": 11.676083333333333, "ma250": 13.387240000000002 }, { "date": "2026-11-05", "open": 10.5, "close": 11.09, "high": 11.13, "low": 10.45, "volume": 85725602, "ma5": 10.5, "ma20": 10.585999999999999, "ma60": 10.83766666666667, "ma120": 11.626833333333332, "ma250": 13.380240000000002 }, { "date": "2026-11-06", "open": 10.86, "close": 10.93, "high": 11.15, "low": 10.82, "volume": 41182045, "ma5": 10.671999999999999, "ma20": 10.587499999999997, "ma60": 10.825333333333335, "ma120": 11.588083333333332, "ma250": 13.370880000000001 } ], "last": { "date": "2026-11-06", "open": 10.86, "close": 10.93, "high": 11.15, "low": 10.82, "volume": 41182045, "ma5": 10.671999999999999, "ma20": 10.587499999999997, "ma60": 10.825333333333335, "ma120": 11.588083333333332, "ma250": 13.370880000000001 }, "relative": [ { "date": "2025-12-31", "stock": 100, "index": 100 }, { "date": "2026-01-05", "stock": 103.38484179543784, "index": 101.89656885402403 }, { "date": "2026-01-06", "stock": 104.78292862398824, "index": 103.47196723931629 }, { "date": "2026-01-07", "stock": 102.79617365710081, "index": 103.16915553981264 }, { "date": "2026-01-08", "stock": 107.35835172921267, "index": 102.32638003948216 }, { "date": "2026-01-09", "stock": 107.72626931567328, "index": 102.78578124122559 }, { "date": "2026-01-12", "stock": 107.72626931567328, "index": 103.45533635425082 }, { "date": "2026-01-13", "stock": 105.07726269315674, "index": 102.83135418601536 }, { "date": "2026-01-14", "stock": 105.00367917586459, "index": 102.41882184218372 }, { "date": "2026-01-15", "stock": 105.224429727741, "index": 102.6240080864979 }, { "date": "2026-01-16", "stock": 103.67917586460634, "index": 102.20154040873099 }, { "date": "2026-01-19", "stock": 105.66593083149374, "index": 102.25748065849668 }, { "date": "2026-01-20", "stock": 113.09786607799852, "index": 101.92097521782142 }, { "date": "2026-01-21", "stock": 115.7468727005151, "index": 102.01147315083996 }, { "date": "2026-01-22", "stock": 125.16556291390731, "index": 102.02529622414114 }, { "date": "2026-01-23", "stock": 127.22590139808683, "index": 101.56719093551969 }, { "date": "2026-01-26", "stock": 124.42972774098602, "index": 101.6635204775872 }, { "date": "2026-01-27", "stock": 123.98822663723328, "index": 101.63609031650518 }, { "date": "2026-01-28", "stock": 122.4429727740986, "index": 101.90175250651197 }, { "date": "2026-01-29", "stock": 132.0824135393672, "index": 102.67670855345858 }, { "date": "2026-01-30", "stock": 127.15231788079471, "index": 101.65012937532669 }, { "date": "2026-02-02", "stock": 119.57321559970566, "index": 99.4824986932876 }, { "date": "2026-02-03", "stock": 125.60706401766004, "index": 100.65162831483778 }, { "date": "2026-02-04", "stock": 134.3635025754231, "index": 101.48468446675336 }, { "date": "2026-02-05", "stock": 134.43708609271522, "index": 100.87430938629876 }, { "date": "2026-02-06", "stock": 132.2295805739514, "index": 100.29503622077178 }, { "date": "2026-02-09", "stock": 134.51066961000737, "index": 101.92486295718737 }, { "date": "2026-02-10", "stock": 130.24282560706402, "index": 102.03803936984066 }, { "date": "2026-02-11", "stock": 131.4937454010302, "index": 101.81168654453406 }, { "date": "2026-02-12", "stock": 131.12582781456953, "index": 101.93609420424457 }, { "date": "2026-02-13", "stock": 125.31272994849154, "index": 100.65810788044772 }, { "date": "2026-02-24", "stock": 126.49006622516556, "index": 101.67604763776636 }, { "date": "2026-02-25", "stock": 137.9690949227373, "index": 102.28836658790397 }, { "date": "2026-02-26", "stock": 133.40691685062544, "index": 102.09354764856565 }, { "date": "2026-02-27", "stock": 132.45033112582783, "index": 101.74321913458921 }, { "date": "2026-03-02", "stock": 139.0728476821192, "index": 102.13242504222518 }, { "date": "2026-03-03", "stock": 130.9786607799853, "index": 100.56069841077854 }, { "date": "2026-03-04", "stock": 127.29948491537897, "index": 99.40992755845649 }, { "date": "2026-03-05", "stock": 125.45989698307581, "index": 100.38337429858701 }, { "date": "2026-03-06", "stock": 125.90139808682854, "index": 100.6587558370087 }, { "date": "2026-03-09", "stock": 121.04488594554819, "index": 99.68725296656113 }, { "date": "2026-03-10", "stock": 124.79764532744666, "index": 100.96804710212228 }, { "date": "2026-03-11", "stock": 123.91464311994113, "index": 101.61038803958584 }, { "date": "2026-03-12", "stock": 122.4429727740986, "index": 101.24450856814562 }, { "date": "2026-03-13", "stock": 119.79396615158207, "index": 100.84666323969643 }, { "date": "2026-03-16", "stock": 113.8337012509198, "index": 100.89893173561646 }, { "date": "2026-03-17", "stock": 115.8204562178072, "index": 100.16198914024802 }, { "date": "2026-03-18", "stock": 115.67328918322298, "index": 100.61318289221892 }, { "date": "2026-03-19", "stock": 109.27152317880795, "index": 98.99156360557589 }, { "date": "2026-03-20", "stock": 108.53568800588668, "index": 98.64101910607914 }, { "date": "2026-03-23", "stock": 103.38484179543784, "index": 95.42240288211079 }, { "date": "2026-03-24", "stock": 111.92052980132452, "index": 96.64747275342663 }, { "date": "2026-03-25", "stock": 113.3186166298749, "index": 98.00278189350188 }, { "date": "2026-03-26", "stock": 113.68653421633555, "index": 96.70816468463954 }, { "date": "2026-03-27", "stock": 112.80353200883002, "index": 97.24899242754766 }, { "date": "2026-03-30", "stock": 113.0242825607064, "index": 97.01961580495644 }, { "date": "2026-03-31", "stock": 112.65636497424578, "index": 96.11463647477075 }, { "date": "2026-04-01", "stock": 114.79028697571745, "index": 97.75655840032485 }, { "date": "2026-04-02", "stock": 114.49595290654895, "index": 96.73797068644518 }, { "date": "2026-04-03", "stock": 111.11111111111111, "index": 95.9146338829445 }, { "date": "2026-04-07", "stock": 111.11111111111111, "index": 95.91096212909888 }, { "date": "2026-04-08", "stock": 118.3222958057395, "index": 99.25744178110301 }, { "date": "2026-04-09", "stock": 116.3355408388521, "index": 98.62374026445269 }, { "date": "2026-04-10", "stock": 115.45253863134657, "index": 100.14319839997927 }, { "date": "2026-04-13", "stock": 118.46946284032379, "index": 100.3501125284561 }, { "date": "2026-04-14", "stock": 119.35246504782928, "index": 101.54084070203935 }, { "date": "2026-04-15", "stock": 119.72038263428992, "index": 101.1946159129492 }, { "date": "2026-04-16", "stock": 121.8543046357616, "index": 102.30391754536777 }, { "date": "2026-04-17", "stock": 119.86754966887416, "index": 102.13242504222518 }, { "date": "2026-04-20", "stock": 115.2317880794702, "index": 102.75381538421664 }, { "date": "2026-04-21", "stock": 112.65636497424578, "index": 102.98189609368589 }, { "date": "2026-04-22", "stock": 115.45253863134657, "index": 103.66505829449196 }, { "date": "2026-04-23", "stock": 113.46578366445917, "index": 103.3777975524521 }, { "date": "2026-04-24", "stock": 110.89036055923474, "index": 103.0114861099712 }, { "date": "2026-04-27", "stock": 110.74319352465048, "index": 103.04561182218343 }, { "date": "2026-04-28", "stock": 112.95069904341429, "index": 102.77044626928212 }, { "date": "2026-04-29", "stock": 110.74319352465048, "index": 103.89659477228648 }, { "date": "2026-04-30", "stock": 110.08094186902136, "index": 103.83093517410596 }, { "date": "2026-05-06", "stock": 118.17512877115526, "index": 105.33808213497369 }, { "date": "2026-05-07", "stock": 119.57321559970566, "index": 105.84392022358821 }, { "date": "2026-05-08", "stock": 119.35246504782928, "index": 105.22620163544237 }, { "date": "2026-05-11", "stock": 124.20897718910963, "index": 106.9525738994458 }, { "date": "2026-05-12", "stock": 125.09197939661516, "index": 106.87071538724044 }, { "date": "2026-05-13", "stock": 114.6431199411332, "index": 107.95690656898363 }, { "date": "2026-05-14", "stock": 107.65268579838117, "index": 106.1482438217342 }, { "date": "2026-05-15", "stock": 110.15452538631348, "index": 104.96010747439493 }, { "date": "2026-05-18", "stock": 103.89992641648271, "index": 104.39703322289276 }, { "date": "2026-05-19", "stock": 104.93009565857247, "index": 104.81518119025301 }, { "date": "2026-05-20", "stock": 107.13760117733628, "index": 104.76809634682091 }, { "date": "2026-05-21", "stock": 103.89992641648271, "index": 103.30803422938529 }, { "date": "2026-05-22", "stock": 103.82634289919056, "index": 104.64714445543572 }, { "date": "2026-05-25", "stock": 103.75275938189846, "index": 106.29943368596571 }, { "date": "2026-05-26", "stock": 103.31125827814569, "index": 106.86639567683385 }, { "date": "2026-05-27", "stock": 101.25091979396615, "index": 106.00936513216155 }, { "date": "2026-05-28", "stock": 98.74908020603385, "index": 106.1398203864413 }, { "date": "2026-05-29", "stock": 100.29433406916853, "index": 105.66270837203075 }, { "date": "2026-06-01", "stock": 102.57542310522443, "index": 104.62900167172795 }, { "date": "2026-06-02", "stock": 98.38116261957322, "index": 106.14737987965287 }, { "date": "2026-06-03", "stock": 95.73215599705665, "index": 106.67114476645487 }, { "date": "2026-06-04", "stock": 94.48123620309052, "index": 105.93549808420843 }, { "date": "2026-06-05", "stock": 94.26048565121413, "index": 104.03849725914375 }, { "date": "2026-06-08", "stock": 90.50772626931568, "index": 101.80779880516812 }, { "date": "2026-06-09", "stock": 88.66813833701251, "index": 103.71214313792404 }, { "date": "2026-06-10", "stock": 88.74172185430464, "index": 102.56266819872397 }, { "date": "2026-06-11", "stock": 89.25680647534952, "index": 101.99721810649815 }, { "date": "2026-06-12", "stock": 90.5813097866078, "index": 103.18319459863412 }, { "date": "2026-06-15", "stock": 92.42089771891096, "index": 105.65385296569718 }, { "date": "2026-06-16", "stock": 94.26048565121413, "index": 105.4922957964898 }, { "date": "2026-06-17", "stock": 92.4944812362031, "index": 106.51088351036948 }, { "date": "2026-06-18", "stock": 89.25680647534952, "index": 106.73140472662715 }, { "date": "2026-06-22", "stock": 91.53789551140544, "index": 109.28132977965157 }, { "date": "2026-06-23", "stock": 88.37380426784401, "index": 106.25170088597262 }, { "date": "2026-06-24", "stock": 87.785136129507, "index": 106.76207467051411 }, { "date": "2026-06-25", "stock": 90.13980868285503, "index": 108.42689106122327 }, { "date": "2026-06-26", "stock": 87.56438557763062, "index": 105.14650297844035 }, { "date": "2026-06-29", "stock": 88.81530537159676, "index": 106.41433798278163 }, { "date": "2026-06-30", "stock": 87.34363502575422, "index": 107.54847795003823 }, { "date": "2026-07-01", "stock": 89.33038999264166, "index": 107.1067875609619 }, { "date": "2026-07-02", "stock": 87.785136129507, "index": 103.93871194875098 }, { "date": "2026-07-03", "stock": 90.50772626931568, "index": 104.58386069797882 }, { "date": "2026-07-06", "stock": 90.72847682119205, "index": 104.58018894413318 }, { "date": "2026-07-07", "stock": 84.91537895511405, "index": 103.50587696600822 }, { "date": "2026-07-08", "stock": 83.00220750551875, "index": 102.71256214983349 }, { "date": "2026-07-09", "stock": 82.85504047093451, "index": 105.32123526438791 }, { "date": "2026-07-10", "stock": 84.62104488594555, "index": 103.25814157418887 }, { "date": "2026-07-13", "stock": 77.77777777777779, "index": 101.41340924504422 }, { "date": "2026-07-14", "stock": 79.02869757174393, "index": 103.59745482662844 }, { "date": "2026-07-15", "stock": 81.23620309050771, "index": 103.38751690086696 }, { "date": "2026-07-16", "stock": 81.7512877115526, "index": 101.47928482874508 }, { "date": "2026-07-17", "stock": 79.02869757174393, "index": 97.82200201298507 }, { "date": "2026-07-20", "stock": 78.51361295069904, "index": 99.31705378471428 }, { "date": "2026-07-21", "stock": 83.81162619573216, "index": 102.3605057516944 }, { "date": "2026-07-22", "stock": 82.92862398822663, "index": 101.88555359248717 }, { "date": "2026-07-23", "stock": 84.40029433406917, "index": 102.11795401236301 }, { "date": "2026-07-24", "stock": 81.38337012509199, "index": 100.41577212663664 }, { "date": "2026-07-27", "stock": 83.3701250919794, "index": 101.56567903687738 }, { "date": "2026-07-28", "stock": 84.2531272994849, "index": 98.69501548616184 }, { "date": "2026-07-29", "stock": 87.19646799116998, "index": 99.35895497565845 }, { "date": "2026-07-30", "stock": 87.85871964679912, "index": 98.267364155907 }, { "date": "2026-07-31", "stock": 87.41721854304636, "index": 99.0984764381396 }, { "date": "2026-08-03", "stock": 88.44738778513613, "index": 98.12610962561071 }, { "date": "2026-08-04", "stock": 85.94554819720382, "index": 99.3734260055206 }, { "date": "2026-08-05", "stock": 86.90213392200148, "index": 100.60929515285295 }, { "date": "2026-08-06", "stock": 85.8719646799117, "index": 100.46156105694676 }, { "date": "2026-08-07", "stock": 85.43046357615893, "index": 101.39310660613312 }, { "date": "2026-08-10", "stock": 86.75496688741721, "index": 101.55682363054383 }, { "date": "2026-08-11", "stock": 86.16629874908021, "index": 100.73111098631948 }, { "date": "2026-08-12", "stock": 87.71155261221486, "index": 101.31707970297671 }, { "date": "2026-08-13", "stock": 84.84179543782192, "index": 100.73456675464479 }, { "date": "2026-08-14", "stock": 83.07579102281089, "index": 100.7762519600686 }, { "date": "2026-08-17", "stock": 84.40029433406917, "index": 102.40089504399627 }, { "date": "2026-08-18", "stock": 86.68138337012509, "index": 102.0706531834106 }, { "date": "2026-08-19", "stock": 87.2700515084621, "index": 99.10927571415613 }, { "date": "2026-08-20", "stock": 83.6644591611479, "index": 99.19674984989008 }, { "date": "2026-08-21", "stock": 81.972038263429, "index": 99.76155198555489 }, { "date": "2026-08-24", "stock": 79.61736571008095, "index": 98.55700073867048 }, { "date": "2026-08-25", "stock": 79.69094922737307, "index": 98.31725681110338 }, { "date": "2026-08-26", "stock": 81.89845474613688, "index": 99.15441668790525 }, { "date": "2026-08-27", "stock": 83.73804267844004, "index": 100.00734350769125 }, { "date": "2026-08-28", "stock": 84.32671081677705, "index": 99.55161405979345 }, { "date": "2026-08-31", "stock": 81.08903605592347, "index": 99.89524702263961 }, { "date": "2026-09-01", "stock": 80.64753495217072, "index": 99.60042678738817 }, { "date": "2026-09-02", "stock": 77.99852832965416, "index": 98.2293507043288 }, { "date": "2026-09-03", "stock": 80.13245033112584, "index": 98.32913601472158 }, { "date": "2026-09-04", "stock": 80.94186902133922, "index": 98.23129457401177 }, { "date": "2026-09-07", "stock": 79.76453274466519, "index": 98.81380752234372 }, { "date": "2026-09-08", "stock": 80.79470198675497, "index": 98.46218309524531 }, { "date": "2026-09-09", "stock": 80.13245033112584, "index": 98.76153902642369 }, { "date": "2026-09-10", "stock": 78.88153053715968, "index": 98.23863808170302 }, { "date": "2026-09-11", "stock": 76.01177336276675, "index": 97.41292543747868 }, { "date": "2026-09-14", "stock": 76.23252391464311, "index": 96.76324099232389 }, { "date": "2026-09-15", "stock": 74.83443708609272, "index": 96.1144204892504 }, { "date": "2026-09-16", "stock": 74.98160412067698, "index": 96.76734471721018 }, { "date": "2026-09-17", "stock": 74.39293598233995, "index": 96.3329978358251 }, { "date": "2026-09-18", "stock": 76.08535688005887, "index": 97.35309744834709 }, { "date": "2026-09-21", "stock": 78.9551140544518, "index": 98.04813885277132 }, { "date": "2026-09-22", "stock": 78.88153053715968, "index": 98.15656358397734 }, { "date": "2026-09-23", "stock": 78.73436350257542, "index": 97.56670712795415 }, { "date": "2026-09-24", "stock": 76.52685798381162, "index": 95.87899627208994 }, { "date": "2026-09-28", "stock": 74.46651949963208, "index": 93.75413072307633 }, { "date": "2026-09-29", "stock": 76.747608535688, "index": 93.85024427962351 }, { "date": "2026-09-30", "stock": 78.07211184694629, "index": 94.11828231035392 }, { "date": "2026-10-08", "stock": 78.51361295069904, "index": 93.0958068571083 }, { "date": "2026-10-09", "stock": 80.20603384841796, "index": 93.24634876477882 }, { "date": "2026-10-12", "stock": 79.69094922737307, "index": 92.6141591467708 }, { "date": "2026-10-13", "stock": 79.02869757174393, "index": 92.34849695676404 }, { "date": "2026-10-14", "stock": 78.88153053715968, "index": 91.09578093884588 }, { "date": "2026-10-15", "stock": 76.89477557027226, "index": 89.97978375529706 }, { "date": "2026-10-16", "stock": 79.91169977924945, "index": 90.07913709464917 }, { "date": "2026-10-19", "stock": 79.61736571008095, "index": 90.16380341861881 }, { "date": "2026-10-20", "stock": 78.29286239882268, "index": 89.67956388203734 }, { "date": "2026-10-21", "stock": 78.80794701986756, "index": 88.81173406134855 }, { "date": "2026-10-22", "stock": 77.18910963944077, "index": 87.17823557108733 }, { "date": "2026-10-23", "stock": 78.36644591611478, "index": 88.66918361793026 }, { "date": "2026-10-26", "stock": 79.83811626195731, "index": 88.63052220979107 }, { "date": "2026-10-27", "stock": 75.6438557763061, "index": 87.46441638552552 }, { "date": "2026-10-28", "stock": 75.42310522442973, "index": 88.20567869130053 }, { "date": "2026-10-29", "stock": 73.80426784400294, "index": 87.29789154935054 }, { "date": "2026-10-30", "stock": 74.09860191317146, "index": 86.08102912780728 }, { "date": "2026-11-02", "stock": 76.23252391464311, "index": 86.75965563268639 }, { "date": "2026-11-03", "stock": 77.5570272259014, "index": 86.58578728882016 }, { "date": "2026-11-04", "stock": 76.82119205298012, "index": 88.58300539531831 }, { "date": "2026-11-05", "stock": 81.60412067696836, "index": 88.84369991835747 }, { "date": "2026-11-06", "stock": 80.42678440029434, "index": 87.56657753664196 } ], "metrics": { "change": -1.4427412082957614, "fiveDay": 8.540218470705053, "ytd": -19.573215599705662, "indexYtd": -12.433422463358042, "volumeRatio": 0.9561030064116814, "high120": 15.65, "low120": 9.8 }, "facts": { "net9m": 6.5756416811000005, "core9m": 6.4504560817, "revenue9m": 227.5505241942, "net2025": 1.1326707115, "net9m2025": 8.0967685539, "core2025": 2.3579698133, "core9m2025": 7.691039594099999, "equity": 205.3566706552, "ocf": 4.9135775578, "capex": 6.5575954501, "netTTM": -0.3884561612999997, "coreTTM": 1.1173863008999998, "revenueTTM": 297.3305932555999, "priceEquivalentCap": 261.0848953538, "pe": null, "peCore": 233.65678919055026, "pb": 1.2713728486189249, "ps": 0.8780963051769067 }, "heroMetric": { "label": "市净率 PB", "value": 1.2713728486189249, "note": "归母TTM亏损；账面净资产并非清算价值" }, "levels": [ [ 10.5, "10.5 短期观察" ], [ 11.2, "11.2 反弹检验" ], [ 9.8, "9.8 近期低点" ] ], "sources": [ { "file": "yuhong/q3.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=002271&id=12659107", "bytes": 184845, "sha256": "028a8cd6afa63ca50658e2ec6d6afabeb6b34a6227f358daf23ae23ee5695f21" }, { "file": "yuhong/half.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=002271&id=12507225", "bytes": 1340833, "sha256": "6bfaa659c63e36e2367844a4ac571541320f9b13e62cd8f1f2c0adf57584e789" }, { "file": "yuhong/q1.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=002271&id=12103798", "bytes": 207081, "sha256": "0d54fd4de9e8dceb50f9fe2e86c9b922fd141d526451c903d5576a3203fe7523" }, { "file": "yuhong/annual.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=002271&id=12103804", "bytes": 1685061, "sha256": "2acc7211e677a62512a68bda6687e2cb5d5cf79cc5ff3652848c108740c9244d" }, { "file": "yuhong/prior-q3.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=002271&id=11546272", "bytes": 707138, "sha256": "120fdae67887574c08a648e8c295b0706765888989629f2236afe3a7b80f7636" }, { "file": "yuhong/meeting.pdf", "url": "https://vip.stock.finance.sina.com.cn/corp/view/vCB_AllBulletinDetail.php?stockid=002271&id=12686454", "bytes": 164491, "sha256": "a454cd7e0b1e99ca34cf11e48fe60614569525b46703b72eeb825455a2235c1e" }, { "file": "yuhong/stock.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sz002271,day,2025-01-01,2026-11-06,640,qfq", "bytes": 30263, "sha256": "a74d50766044fbd02c0b6bc31a339bf77756e3f452ff88e6a376a11656dcb04d" }, { "file": "yuhong/sina.txt", "url": "https://quotes.sina.cn/cn/api/jsonp_v2.php/var%20_data=/CN_MarketDataService.getKLineData?symbol=sz002271&scale=240&ma=no&datalen=10", "bytes": 1110, "sha256": "543c31b8442addf6484ce3fd97485b4c4c31fe2adfbc18c501acff2e473187bb" }, { "file": "yuhong/impairment.pdf", "url": "http://file.finance.sina.com.cn/211.154.219.97:9494/MRGG/CNSESZ_STOCK/2026/2026-10/2026-10-26/12659104.PDF", "bytes": 94727, "sha256": "5059cdb84862ae572e95e832649a43c336c7a0f3f10b63315f56b95b23e1abf8" }, { "file": "yuhong/stock-latest.json", "url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sz002271,day,2025-01-01,2026-11-07,640,qfq", "bytes": 30327, "sha256": "d1c73701876fdf58619e1c5f7dc8d13d521640b9d311ec0410caccb2129a080a" }, { "file": "yuhong/property.html", "url": "https://www.stats.gov.cn/sj/zxfb/202610/t20261019_1965615.html", "bytes": 250665, "sha256": "81f43efbc242d618070adeecf985576b49aeb5b729f063db664a2d00db9a56a5" } ], "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。" } }