[{"seq":59247969,"ctime":1786637248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260814\/59247969.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000782","type":"notice"},{"seq":59247981,"ctime":1786637141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260814\/59247981.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000782","type":"notice"},{"seq":678933628,"ctime":1786615360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678933628.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a2026\u5e74\u534a\u5e74\u5ea6\u5b9e\u73b0\u8425\u4e1a\u6536\u5165\u540c\u6bd4\u589e\u957f5.33%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000782","type":"news"},{"seq":678927076,"ctime":1786606963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678927076.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f4640.74\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000782","type":"yidong"},{"seq":678760033,"ctime":1786089304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678760033.shtml","title":"\u4e1c\u4e3d\u9152\u4f0a\u7ec7\u67d3\u5230\u8bbf\u6052\u7533\u65b0\u6750\u5f00\u5c55\u4e13\u9879\u6280\u672f\u4ea4\u6d41","source":"\u6052\u7533\u65b0\u6750","stocks":"000782","type":"yidong"},{"seq":678516288,"ctime":1785307211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678516288.shtml","title":"\u6052\u7533\u65b0\u6750\u54c1\u724c\u90e8\u56e2\u961f\u8d70\u8bbf\u6df1\u5733\u4e3d\u5b8f\u541b\u670d\u9970\uff0c\u5171\u63a2\u884c\u4e1a\u7eff\u8272\u53d1\u5c55\u65b9\u5411","source":"\u6052\u7533\u65b0\u6750","stocks":"000782","type":"yidong"},{"seq":58863091,"ctime":1783958843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58863091.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000782","type":"notice"},{"seq":678134290,"ctime":1783929904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678134290.shtml","title":"\u5b58\u8d27\u8dcc\u4ef7\u635f\u5931\u589e\u52a0 \u6052\u7533\u65b0\u6750\u9884\u8ba1\u4e0a\u534a\u5e74\u589e\u4e8f","source":"\u8d22\u95fb","stocks":"000782","type":"news"},{"seq":678132860,"ctime":1783928623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678132860.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f4900\u4e07\u5143\uff5e4200\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000782","type":"yidong"},{"seq":678107896,"ctime":1783687145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678107896.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6d3b\u52a8\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000782","type":"yidong"},{"seq":677081651,"ctime":1780045944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677081651.shtml","title":"05\u670829\u65e5\u5df1\u5185\u9170\u80fa11725.00\u5143\/\u5428 90\u5929\u4e0a\u6da815.71%","source":"\u751f\u610f\u793e","stocks":"000782","type":"news"},{"seq":676991630,"ctime":1779807123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676991630.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a\u62df\u7b7e\u7f7215.42\u4ebf\u5143\u65e5\u5e38\u5173\u8054\u4ea4\u6613\u5408\u540c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000782","type":"news"},{"seq":676802756,"ctime":1779179928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676802756.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a\u76ee\u524d\u516c\u53f8\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000782","type":"yidong"},{"seq":676722430,"ctime":1778831596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676722430.shtml","title":"\u6052\u7533\u65b0\u675005\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000782","type":"yidong"},{"seq":676693781,"ctime":1778747845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676693781.shtml","title":"05\u670814\u65e5\u5df1\u5185\u9170\u80fa12342.50\u5143\/\u5428 90\u5929\u4e0a\u6da824.97%","source":"\u751f\u610f\u793e","stocks":"000782","type":"news"},{"seq":676625089,"ctime":1778572260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676625089.shtml","title":"\u6052\u7533\u65b0\u675005\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000782","type":"yidong"},{"seq":676592686,"ctime":1778486119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676592686.shtml","title":"\u6052\u7533\u65b0\u675005\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000782","type":"yidong"},{"seq":676546698,"ctime":1778233552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676546698.shtml","title":"05\u670808\u65e5\u5df1\u5185\u9170\u80fa12767.50\u5143\/\u5428 90\u5929\u4e0a\u6da832.21%","source":"\u751f\u610f\u793e","stocks":"000782","type":"news","yidong":"1"},{"seq":676540824,"ctime":1778226841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676540824.shtml","title":"\u6052\u7533\u65b0\u675005\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000782","type":"yidong","yidong":"1"},{"seq":676482281,"ctime":1778063864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676482281.shtml","title":"\u9ad8\u76db\u3001\u5927\u6469\u3001\u5c0f\u6469\u7b49\u77e5\u540d\u5916\u8d44\u4e00\u5b63\u5ea6\u6301\u4ed3\u66dd\u5149\uff0c\u5546\u4e1a\u822a\u5929\u3001\u5149\u6a21\u5757\u6210\u201c\u9999\u997d\u997d\u201d","source":"\u8d22\u95fb","stocks":"000782","type":"news"},{"seq":676477100,"ctime":1778055224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676477100.shtml","title":"\u6052\u7533\u65b0\u6750\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653261.72\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000782","type":"yidong"},{"seq":676457036,"ctime":1778007243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676457036.shtml","title":"\u673a\u6784\u4e00\u5b63\u5ea6\u6295\u8d44\u8def\u5f84\u63ed\u6653\uff1a\u516c\u52df\u57fa\u91d1\u62e5\u62b1\u79d1\u6280 \u793e\u4fdd\u57fa\u91d1\u6bd4\u62fc\u8010\u529b","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000782","type":"news"},{"seq":57835861,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57835861.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000782","type":"notice"},{"seq":676309928,"ctime":1777282388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676309928.shtml","title":"04\u670827\u65e5\u9526\u7eb6DTY\u4ef7\u683c17780.00\u5143\/\u5428 60\u5929\u4e0a\u6da824.34%","source":"\u751f\u610f\u793e","stocks":"000782","type":"news"},{"seq":676303925,"ctime":1777276352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676303925.shtml","title":"\u6052\u7533\u65b0\u675004\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000782","type":"yidong"},{"seq":57446433,"ctime":1776787646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57446433.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000782","type":"notice"},{"seq":57446449,"ctime":1776787538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57446449.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000782","type":"notice"},{"seq":676161319,"ctime":1776769884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676161319.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a\u516c\u53f82025\u5e74\u5b9e\u73b0\u8425\u4e1a\u6536\u51652457297266.40\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000782","type":"news"},{"seq":676155579,"ctime":1776761068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676155579.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a2025\u5e74\u51c0\u4e8f\u635f1.53\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000782","type":"yidong"},{"seq":676153131,"ctime":1776758595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676153131.shtml","title":"\u6052\u7533\u65b0\u6750\u54c1\u724c\u56e2\u961f\u8d74\u4e92\u592a\u4e0e\u8549\u5185\u4ea4\u6d41\uff0c\u5171\u63a2\u4ea7\u54c1\u521b\u65b0\u4e0e\u5e02\u573a\u534f\u540c","source":"\u6052\u7533\u65b0\u6750","stocks":"000782","type":"yidong"},{"seq":676074055,"ctime":1776412330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676074055.shtml","title":"\u6052\u7533\u65b0\u675004\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000782","type":"yidong"},{"seq":676040014,"ctime":1776326025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676040014.shtml","title":"\u6052\u7533\u65b0\u675004\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000782","type":"yidong","yidong":"1"},{"seq":675955731,"ctime":1776087545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675955731.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6d3b\u52a8\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000782","type":"yidong"},{"seq":675664837,"ctime":1774944721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675664837.shtml","title":"\u6052\u7533\u65b0\u6750\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651027.69\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000782","type":"yidong"},{"seq":675590574,"ctime":1774596266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675590574.shtml","title":"\u4e2d\u56fd\u7eba\u8054\u751f\u4ea7\u529b\u4fc3\u8fdb\u90e8\u526f\u4e3b\u4efb\u3001\u4e2d\u56fd\u7eba\u7ec7\u4fe1\u606f\u4e2d\u5fc3\u4ea7\u54c1\u5f00\u53d1\u90e8\u4e3b\u4efb\u9648\u5c0f\u4e3d\u4e00\u884c\u8385\u4e34\u6052\u7533\u65b0\u6750\u8c03\u7814","source":"\u6052\u7533\u65b0\u6750","stocks":"000782","type":"news"},{"seq":675534437,"ctime":1774424469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675534437.shtml","title":"\u4e03\u53f0\u6cb3\u5e02\u65b0\u5174\u533a\u526f\u533a\u957f\u5468\u5b81\u4e00\u884c\u5230\u6052\u7533\u65b0\u6750\u5f00\u5c55\u8c03\u7814","source":"\u6052\u7533\u65b0\u6750","stocks":"000782","type":"yidong"},{"seq":675513199,"ctime":1774345678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675513199.shtml","title":"03\u670824\u65e5PA6\u4ef7\u683c14166.67\u5143\/\u5428 20\u5929\u4e0a\u6da820.06%","source":"\u751f\u610f\u793e","stocks":"000782","type":"news"},{"seq":675390229,"ctime":1773845748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675390229.shtml","title":"PriceSeek\u91cd\u70b9\u63d0\u9192\uff1a\u6052\u7533\u65b0\u6750\u505c\u4ea7\u68c0\u4fee\u5f71\u54cd\u9526\u7eb6\u4ea7\u91cf","source":"\u751f\u610f\u793e","stocks":"000782","type":"news"},{"seq":675067380,"ctime":1772610310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675067380.shtml","title":"\u6052\u7533\u65b0\u6750\uff1a\u516c\u53f8\u9526\u7eb66\u5207\u7247\u7684\u4e3b\u8981\u539f\u6750\u6599\u4e3a\u5df1\u5185\u9170\u80fa","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000782","type":"yidong"},{"seq":674929773,"ctime":1772087197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674929773.shtml","title":"\u9648\u5efa\u9f99\u8463\u4e8b\u957f\u51fa\u5e2d\u798f\u5efa\u7701\u6df1\u5316\u53bf\u57df\u91cd\u70b9\u4ea7\u4e1a\u94fe\u201c\u56db\u94fe\u201d\u878d\u5408\u5de5\u4f5c\u63a8\u8fdb\u4f1a\u5e76\u53d1\u8a00","source":"\u6052\u7533\u65b0\u6750","stocks":"000782","type":"yidong"}]

2026-08-17,7.72,7.73,7.60,7.6900,123041,94373300,2.33;2026-08-14,7.58,7.74,7.55,7.7200,162601,124665200,3.08;2026-08-13,7.75,7.85,7.59,7.6000,177862,137415200,3.37;2026-08-12,7.74,7.84,7.72,7.7600,137051,106721700,2.60;2026-08-11,7.98,7.99,7.59,7.7700,214586,167017000,4.06;2026-08-10,7.69,8.02,7.53,7.9700,247286,193766100,4.68;2026-08-07,7.56,7.69,7.50,7.6400,137683,104697400,2.61;2026-08-06,7.47,7.63,7.38,7.5600,137071,103014100,2.60;2026-08-05,6.95,7.48,6.92,7.4700,212005,155026600,4.01;2026-08-04,6.82,7.12,6.72,6.9600,154562,107694000,2.93;2026-08-03,6.57,6.71,6.49,6.6900,86700,57516000,1.64;2026-07-31,6.40,6.62,6.39,6.5700,125634,81771300,2.38;2026-07-30,6.56,6.63,6.22,6.3300,121809,77641600,2.31;2026-07-29,6.50,6.61,6.41,6.5900,127785,83252800,2.42;2026-07-28,6.23,6.64,6.21,6.5100,187499,121382400,3.55;2026-07-27,6.02,6.31,5.98,6.2900,135075,83506500,2.56;2026-07-24,6.16,6.26,6.00,6.0400,102407,62448700,1.94;2026-07-23,5.98,6.34,5.95,6.2500,154892,95403900,2.93;2026-07-22,6.03,6.15,5.91,5.9700,121669,73428600,2.30;2026-07-21,6.15,6.17,5.55,6.0900,228103,134033000,4.32;2026-07-20,6.58,6.75,5.87,6.0300,278272,175174100,5.27;2026-07-17,7.10,7.16,6.41,6.5100,336590,225825500,6.37;2026-07-16,7.30,7.43,7.02,7.1100,209361,150928100,3.96;2026-07-15,7.54,7.59,7.25,7.3100,189322,139911100,3.58;2026-07-14,7.47,7.59,7.17,7.5400,295677,218861600,5.60;2026-07-13,7.45,7.73,7.35,7.5200,236842,177289500,4.48;2026-07-10,7.60,7.73,7.47,7.4700,187700,142924800,3.55;2026-07-09,7.50,7.68,7.34,7.6000,261560,196361900,4.95;2026-07-08,7.60,7.75,7.48,7.5300,167196,127014700,3.17;2026-07-07,7.80,7.88,7.57,7.6200,186599,143843900,3.53;2026-07-06,7.80,8.12,7.75,7.8300,255216,202710700,4.83;2026-07-03,7.87,8.03,7.65,7.8200,263977,206683400,5.00;2026-07-02,8.49,8.53,7.80,7.8700,424268,346568300,8.03;2026-07-01,8.04,8.73,8.00,8.6000,453766,382078000,8.59;2026-06-30,7.90,8.15,7.70,8.0800,370918,294994700,7.02;2026-06-29,7.62,8.33,7.20,7.8800,616436,473746800,11.67;2026-06-26,7.66,7.80,7.42,7.7100,334806,253894100,6.34;2026-06-25,8.05,8.14,7.48,7.8000,482033,373519200,9.13;2026-06-24,7.78,8.06,7.60,7.9900,358431,282324700,6.79;2026-06-23,7.71,8.04,7.69,7.7700,289752,226451600,5.49;2026-06-22,7.33,7.85,7.20,7.7700,425035,317972800,8.05;2026-06-18,7.52,7.77,7.32,7.3400,298091,223230600,5.64;2026-06-17,7.61,7.70,7.40,7.5300,317575,238345100,6.01;2026-06-16,7.55,7.79,7.46,7.6800,294472,225652300,5.58;2026-06-15,7.45,7.64,7.40,7.5500,225141,169122300,4.26;2026-06-12,7.52,7.66,7.37,7.4900,219209,164343100,4.15;2026-06-11,7.56,7.62,7.28,7.4400,205814,152126200,3.90;2026-06-10,7.47,7.77,7.40,7.4800,227500,171510500,4.31;2026-06-09,7.37,7.66,7.22,7.4800,256096,191344100,4.85;2026-06-08,7.15,7.47,7.12,7.2200,222187,162323900,4.21;2026-06-05,7.43,7.61,7.29,7.3200,180600,133856500,3.42;2026-06-04,7.39,7.54,7.36,7.4600,168133,125259600,3.18;2026-06-03,7.43,7.56,7.33,7.4500,170385,127024900,3.23;2026-06-02,7.35,7.56,7.13,7.4300,224683,165257800,4.25;2026-06-01,7.43,7.60,7.32,7.3400,193896,144167100,3.67;2026-05-29,7.72,7.74,7.37,7.4600,240111,180802500,4.55;2026-05-28,7.88,7.99,7.46,7.7400,321228,246333100,6.08;2026-05-27,8.03,8.33,7.71,7.7600,272812,215744200,5.17;2026-05-26,7.99,8.05,7.64,8.0400,254375,200101600,4.82;2026-05-25,7.75,7.94,7.69,7.9000,238852,187487700,4.52;2026-05-22,7.71,7.94,7.58,7.8000,229663,178602800,4.35;2026-05-21,7.98,8.13,7.64,7.7000,383962,303026600,7.27;2026-05-20,8.24,8.30,7.95,8.0100,314387,254251700,5.95;2026-05-19,8.12,8.39,8.12,8.3300,292334,241273100,5.54;2026-05-18,8.38,8.47,7.98,8.1500,494156,403471600,9.36;2026-05-15,7.92,8.62,7.92,8.2500,635408,534412800,12.03;2026-05-14,8.25,8.26,7.80,7.8400,440965,352404500,8.35;2026-05-13,8.23,8.46,8.11,8.2100,492485,405363400,9.32;2026-05-12,8.93,8.95,8.07,8.2400,965248,812036000,18.28;2026-05-11,8.24,9.05,7.96,8.9700,802556,691385800,15.20;2026-05-08,7.57,8.23,7.50,8.2300,196445,158530300,3.72;2026-05-07,7.50,7.64,7.33,7.4800,368656,274180800,6.98;2026-05-06,7.46,7.67,7.26,7.5100,381051,285483700,7.21;2026-04-30,7.11,7.52,7.08,7.3800,371332,273073600,7.03;2026-04-29,6.85,7.20,6.62,7.1000,407730,287972900,7.72;2026-04-28,6.72,6.97,6.72,6.8600,552440,377721200,10.46;2026-04-27,6.22,6.82,6.10,6.7800,781005,519937100,14.79;2026-04-24,6.26,6.31,6.14,6.2000,200588,124696800,3.80;2026-04-23,6.25,6.38,6.22,6.2700,245981,154647900,4.66;2026-04-22,6.09,6.27,5.97,6.2300,257749,159093300,4.88;2026-04-21,6.07,6.18,5.98,6.1000,291781,177617700,5.52;2026-04-20,5.95,6.13,5.90,6.0700,376520,228027900,7.13;2026-04-17,5.86,6.08,5.76,5.9900,638057,375379700,12.08;2026-04-16,5.32,5.81,5.32,5.8100,205353,116745900,3.89;2026-04-15,5.47,5.47,5.25,5.2800,144868,77435300,2.74;2026-04-14,5.48,5.50,5.35,5.4700,112093,60744900,2.12;2026-04-13,5.44,5.49,5.29,5.4700,120336,64716000,2.28;2026-04-10,5.45,5.58,5.40,5.4200,115449,63388500,2.19;2026-04-09,5.37,5.48,5.31,5.4300,133582,72180100,2.53;2026-04-08,5.38,5.44,5.29,5.3900,146376,78500300,2.77;2026-04-07,5.25,5.37,5.16,5.2800,146930,77864800,2.78;2026-04-03,5.43,5.44,5.17,5.1900,120469,63016500,2.28;2026-04-02,5.48,5.48,5.36,5.3900,88939,48106900,1.68;2026-04-01,5.56,5.60,5.40,5.4600,126830,69549500,2.40;2026-03-31,5.72,5.72,5.46,5.4700,178151,98332000,3.37;2026-03-30,5.26,5.64,5.20,5.6200,243609,132660100,4.61;2026-03-27,5.16,5.32,5.10,5.3100,121534,64098200,2.30;2026-03-26,5.33,5.38,5.15,5.2000,131791,69033500,2.50;2026-03-25,5.33,5.34,5.24,5.3000,136545,72146500,2.59;2026-03-24,5.09,5.28,4.95,5.2800,239559,122053400,4.54;2026-03-23,5.27,5.29,4.91,4.9700,317392,161598200,6.01;2026-03-20,5.47,5.66,5.33,5.3700,228078,125361900,4.32;2026-03-19,5.68,5.74,5.36,5.4200,222319,122783700,4.21;2026-03-18,5.79,5.85,5.70,5.7600,124636,71826800,2.36;2026-03-17,6.01,6.06,5.78,5.7900,137426,80921400,2.60;2026-03-16,5.95,6.03,5.88,6.0100,204445,121765600,3.87;2026-03-13,6.11,6.15,5.95,5.9700,137901,83427100,2.61;2026-03-12,6.29,6.33,6.07,6.0900,201640,124335700,3.82;2026-03-11,6.19,6.21,6.08,6.1800,140916,86827500,2.67;2026-03-10,6.21,6.35,6.15,6.1800,142869,89110200,2.71;2026-03-09,6.27,6.29,6.03,6.1600,206963,126891000,3.92;2026-03-06,6.15,6.35,6.13,6.2700,163064,102078700,3.09;2026-03-05,6.08,6.34,6.03,6.1600,222696,138120100,4.22;2026-03-04,5.81,6.05,5.75,6.0000,200423,118662100,3.79;2026-03-03,6.24,6.28,5.89,5.9200,318335,192145000,6.03;2026-03-02,6.38,6.50,6.20,6.2500,323563,205380600,6.13;2026-02-27,6.58,6.75,6.30,6.4700,409959,267428400,7.76;2026-02-26,6.59,6.64,6.35,6.5900,252349,164056800,4.78;2026-02-25,6.63,6.80,6.52,6.5700,317412,210115600,6.01;2026-02-24,6.25,6.52,6.18,6.4400,354699,226787800,6.72