[{"seq":676839700,"ctime":1779271161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676839700.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\u83b7\u8bc42025\u5e74\u5ea6\u56db\u5ddd\u7701\u6570\u5b57\u5316\u8f6c\u578b\u4fc3\u8fdb\u4e2d\u5fc3","source":"\u8fbe\u5a01\u80a1\u4efd\u5b98\u5fae","stocks":300535,"type":"yidong"},{"seq":676670381,"ctime":1778681522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670381.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a2025\u5e74\u5ea6\u5229\u6da6\u5206\u914d\u9884\u6848\u5c1a\u9700\u63d0\u4ea4\u80a1\u4e1c\u4f1a\u5ba1\u8bae","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":676670363,"ctime":1778681458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670363.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u516c\u53f8\u8ba1\u5212\u5728\u610f\u5927\u5229\u5f53\u5730\u5efa\u8bbe\u751f\u4ea7\u57fa\u5730\u548c\u6280\u672f\u7814\u53d1\u5b9e\u9a8c\u5ba4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"news"},{"seq":676670293,"ctime":1778681341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670293.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u5929\u5e9c\u8fbe\u5a01\u603b\u90e8\u57fa\u5730\u9879\u76ee\u76ee\u524d\u4e3b\u4f53\u5de5\u7a0b\u5df2\u57fa\u672c\u5b8c\u5de5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":676549486,"ctime":1778238567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676549486.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u4e8c\u7ea7\u5e02\u573a\u80a1\u4ef7\u6ce2\u52a8\u53d7\u591a\u91cd\u56e0\u7d20\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":676511776,"ctime":1778143142,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676511776.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":676373874,"ctime":1777439736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676373874.shtml","title":"\u8fbe\u5a01\u80a1\u4efd2025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da63581.29\u4e07\u5143\u589e412.82%\uff0c\u7814\u53d1\u5f3a\u5ea6\u5347\u81f37.92%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300535,"type":"news"},{"seq":57701913,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57701913.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":57701899,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57701899.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":57701973,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57701973.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":675758035,"ctime":1775205505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675758035.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u8bc1\u5238\u4e8b\u52a1\u4ee3\u8868\u6797\u601d\u5b87\u8f9e\u4efb","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300535,"type":"news"},{"seq":675590984,"ctime":1774597092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675590984.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\u643a\u201c\u8fbe\u5a01\u5956\u5b66\u91d1\u201d \u4eae\u76f8\u201c\u672a\u6765\u76ae\u9769\u201d\u53d1\u5c55\u8bba\u575b","source":"\u8fbe\u5a01\u80a1\u4efd\u5b98\u5fae","stocks":300535,"type":"yidong"},{"seq":675511994,"ctime":1774343327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675511994.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u4e0d\u518d\u516c\u5e03\u975e\u5b9a\u671f\u62a5\u544a\u65f6\u70b9\u80a1\u4e1c\u6237\u6570","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":56849623,"ctime":1774281868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260324\/56849623.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":56849575,"ctime":1774281868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260324\/56849575.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":56849613,"ctime":1774281868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260324\/56849613.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u5317\u4eac\u5fb7\u6052\uff08\u6210\u90fd\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u56db\u5ddd\u8fbe\u5a01\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":675490218,"ctime":1774272669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675490218.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\u62df\u8d2d\u610f\u5927\u5229\u5de5\u4e1a\u8d44\u4ea7 \u63a8\u8fdb\u6b27\u6d32\u5e02\u573a\u672c\u5730\u5316\u5e03\u5c40","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300535,"type":"news"},{"seq":675485619,"ctime":1774263215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675485619.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u5168\u8d44\u5b59\u516c\u53f8\u62df\u4f5c\u4ef7500\u4e07\u6b27\u5143\u8d2d\u4e70\u610f\u5927\u5229\u6cd5\u4eba\u8d44\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300535,"type":"yidong"},{"seq":675359012,"ctime":1773751125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675359012.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u8fbe\u5a01\u82af\u4e3b\u8425\u4e1a\u52a1\u7cfb\u516c\u53f8\u6295\u8d44\u7684\u5316\u5b66\u54c1\u65b0\u6750\u6599","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":675256915,"ctime":1773319112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675256915.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u6682\u65e0\u8de8\u754c\u6295\u8d44\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":674800894,"ctime":1770979994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674800894.shtml","title":"\u8fbe\u5a01\u80a1\u4efd2025\u5e74\u4e1a\u7ee9\u9884\u589e\u8d853.5\u500d\uff0c\u5e76\u63a8\u8fdb\u5168\u7403\u5316\u5e03\u5c40","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300535,"type":"news"},{"seq":674404363,"ctime":1769678314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674404363.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da62900\u4e07\u5143\u81f33700\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300535,"type":"yidong"},{"seq":55963355,"ctime":1769616442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55963355.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":674354498,"ctime":1769557584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674354498.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff081\u670828\u65e5\uff09\uff1a14\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300535,"type":"news"},{"seq":55916815,"ctime":1769443468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260127\/55916815.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u5317\u4eac\u5fb7\u6052\uff08\u6210\u90fd\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u56db\u5ddd\u8fbe\u5a01\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":55916813,"ctime":1769443468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260127\/55916813.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":55916821,"ctime":1769443468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260127\/55916821.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":674162909,"ctime":1768907321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674162909.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u4e0a\u6d77\u8fbe\u5a01\u82af\u65b0\u6750\u6599\u6709\u9650\u516c\u53f8\u6b63\u5728\u7533\u8bf7\u7532\u7c7b\u5316\u5de5\u8f66\u95f4\u548c\u5371\u9669\u5316\u5b66\u54c1\u7684\u751f\u4ea7\u8d44\u8d28","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":674071336,"ctime":1768547705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674071336.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u6ca1\u6709\u76f4\u63a5\u548c\u6bd4\u4e9a\u8fea\u5efa\u7acb\u4f9b\u5e94\u94fe\u6216\u9879\u76ee\u5408\u4f5c","source":"\u548c\u8baf\u7f51","stocks":300535,"type":"yidong"},{"seq":673975928,"ctime":1768298926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673975928.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u4f46\u672a\u62ab\u9732\u7684\u8d1f\u9762\u4e8b\u9879","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":673973624,"ctime":1768295326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673973624.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u516c\u53f8\u8ba1\u5212\u57282026\u5e741\u6708\u5185\u53d1\u5e032025\u5e74\u4e1a\u7ee9\u9884\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"news"},{"seq":673072536,"ctime":1765273409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673072536.shtml","title":"\u8fbe\u5a01\u667a\u80fd\u5236\u9020\u4eae\u76f8\u5168\u7403\u6570\u5b57\u7ecf\u6d4e\u5927\u4f1a\uff0c\u5e26\u56de\u8fd9\u4e9b\u524d\u6cbf\u6d1e\u5bdf","source":"\u8fbe\u5a01\u80a1\u4efd\u5b98\u5fae","stocks":300535,"type":"yidong"},{"seq":672960746,"ctime":1764839975,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672960746.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\u91d1\u72ee\u5de5\u5382\u3001\u65b0\u6d25\u4e8c\u5382\u5f00\u5c55\u6c7d\u8f66\u8d28\u91cf\u7ba1\u7406\u4f53\u7cfb\u57f9\u8bad","source":"\u8fbe\u5a01\u80a1\u4efd\u5b98\u5fae","stocks":300535,"type":"yidong"},{"seq":672892419,"ctime":1764657340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672892419.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\u901a\u8fc72025\u5e74\u56fd\u5bb6\u7ea7\u4e13\u7cbe\u7279\u65b0\u201c\u5c0f\u5de8\u4eba\u201d\u590d\u5ba1\uff01","source":"\u8fbe\u5a01\u80a1\u4efd\u5b98\u5fae","stocks":300535,"type":"yidong"},{"seq":672784894,"ctime":1764236674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672784894.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u4e0d\u518d\u516c\u5e03\u975e\u5b9a\u671f\u62a5\u544a\u65f6\u70b9\u80a1\u4e1c\u6237\u6570","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":672724987,"ctime":1764069251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672724987.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u4e8c\u7ea7\u5e02\u573a\u80a1\u4ef7\u53d7\u8d44\u672c\u5e02\u573a\u60c5\u7eea\u7b49\u591a\u56e0\u7d20\u7efc\u5408\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"news"}]

2026-05-22,17.65,18.24,17.32,18.1200,24004,42813600,2.96;2026-05-21,18.31,18.59,17.45,17.6000,25670,46361500,3.16;2026-05-20,18.45,18.47,18.00,18.3100,21394,39152300,2.64;2026-05-19,18.56,18.90,18.13,18.4700,22266,41099500,2.74;2026-05-18,18.24,18.77,17.77,18.5900,33568,61421700,4.14;2026-05-15,18.44,18.60,17.80,17.9800,29241,53148600,3.60;2026-05-14,18.53,18.74,18.10,18.4600,26245,48530100,3.23;2026-05-13,18.90,18.90,18.31,18.4700,21978,40814300,2.71;2026-05-12,19.20,19.24,18.65,18.8000,21683,40934400,2.67;2026-05-11,19.49,19.49,18.83,19.1100,33732,64324600,4.16;2026-05-08,19.28,19.42,19.11,19.3500,27362,52719100,3.37;2026-05-07,19.40,19.68,19.21,19.2900,34680,67417100,4.27;2026-05-06,20.29,20.29,19.03,19.3600,59608,117100600,7.34;2026-04-30,19.49,19.90,19.49,19.7900,30291,59661300,3.73;2026-04-29,18.82,19.70,18.76,19.4900,53127,102239700,6.55;2026-04-28,19.65,19.77,18.25,18.8800,76768,144320300,9.46;2026-04-27,19.82,20.45,19.55,20.3100,34259,68537500,4.22;2026-04-24,19.42,19.98,19.18,19.8200,19271,37826700,2.37;2026-04-23,19.90,19.90,19.48,19.5500,18699,36698000,2.30;2026-04-22,19.95,19.95,19.51,19.8000,12994,25662300,1.60;2026-04-21,19.70,20.14,19.50,19.8000,20150,39952100,2.48;2026-04-20,19.77,19.77,19.36,19.6700,20166,39467300,2.48;2026-04-17,19.92,19.96,19.50,19.6800,18895,37215600,2.33;2026-04-16,19.13,19.99,18.97,19.9200,20573,40374500,2.53;2026-04-15,19.25,19.42,19.07,19.1300,19993,38443100,2.46;2026-04-14,19.49,19.53,18.83,19.1300,25864,49444000,3.19;2026-04-13,19.21,19.55,19.10,19.4200,21176,40809400,2.61;2026-04-10,19.54,19.71,19.31,19.4000,17715,34525400,2.18;2026-04-09,19.97,19.97,19.15,19.3000,21861,42557300,2.69;2026-04-08,19.64,20.08,19.35,19.9700,28444,56457000,3.50;2026-04-07,18.44,19.22,18.01,19.1100,34330,64985200,4.23;2026-04-03,19.06,19.21,18.05,18.2800,27280,50222700,3.36;2026-04-02,19.84,19.84,18.70,18.9700,25505,48832200,3.14;2026-04-01,19.75,20.09,19.41,19.6100,25122,49387700,3.10;2026-03-31,19.90,20.13,19.20,19.3700,27798,54580400,3.42;2026-03-30,19.46,20.00,19.30,19.8500,27723,54556200,3.42;2026-03-27,19.10,19.91,19.10,19.8100,31427,61783500,3.87;2026-03-26,20.12,20.19,19.14,19.5200,32954,64377000,4.06;2026-03-25,19.54,20.25,19.39,19.8800,32721,65141400,4.03;2026-03-24,18.81,19.56,18.38,19.4800,35857,68147000,4.42;2026-03-23,19.41,19.80,18.16,18.4700,40765,77475000,5.22;2026-03-20,20.99,21.20,19.78,19.9100,32532,65939600,4.17;2026-03-19,21.61,21.61,20.74,20.9100,14532,30713900,1.86;2026-03-18,21.05,21.69,20.95,21.6900,16764,35746500,2.15;2026-03-17,21.79,21.99,21.00,21.0900,16752,35963600,2.14;2026-03-16,21.76,21.99,21.42,21.6800,21746,47150700,2.78;2026-03-13,21.79,22.14,21.51,21.7600,18929,41396600,2.42;2026-03-12,22.18,22.37,21.56,21.7000,23837,52317900,3.05;2026-03-11,22.55,22.65,21.87,22.0900,27600,61490700,3.53;2026-03-10,22.17,22.74,21.97,22.5500,31503,70811000,4.03;2026-03-09,22.54,22.87,21.61,21.9000,58610,128945200,7.50;2026-03-06,21.56,23.60,21.32,22.9500,41461,93938000,5.31;2026-03-05,21.57,21.95,21.19,21.4500,19156,41286000,2.45;2026-03-04,20.97,21.67,20.68,21.2700,28994,61769400,3.71;2026-03-03,21.82,22.38,20.98,21.1200,28680,61998900,3.67;2026-03-02,21.86,22.71,21.52,21.7300,35757,78773100,4.58;2026-02-27,22.72,22.72,22.18,22.4100,23549,52712100,3.02;2026-02-26,22.49,22.99,22.27,22.8700,23149,52528700,2.96;2026-02-25,22.40,22.90,22.20,22.4800,19748,44414800,2.53;2026-02-24,21.91,22.35,21.85,22.2600,18893,41888500,2.42;2026-02-13,21.63,22.54,21.63,21.8500,24637,54403900,3.15;2026-02-12,21.84,21.96,21.36,21.8200,23534,51277100,3.01;2026-02-11,21.69,21.89,21.52,21.6600,19749,42888100,2.53;2026-02-10,21.80,21.89,21.56,21.5900,21506,46612600,2.75;2026-02-09,21.46,21.95,21.21,21.8100,27470,59506800,3.52;2026-02-06,21.02,21.68,20.75,21.2000,28054,59831200,3.59;2026-02-05,20.99,21.41,20.78,21.0400,25476,53790600,3.26;2026-02-04,21.06,21.29,20.55,20.9900,30932,64855800,3.96;2026-02-03,20.53,21.00,20.22,21.0000,34270,70838200,4.39;2026-02-02,20.90,21.19,20.24,20.3200,41966,86474300,5.37;2026-01-30,20.36,21.08,20.16,21.0700,27488,57008600,3.52;2026-01-29,20.26,20.99,20.10,20.4900,33144,68248700,4.24;2026-01-28,20.52,20.74,20.31,20.3900,18008,36896200,2.31;2026-01-27,20.31,20.77,19.86,20.4800,28062,57237500,3.70;2026-01-26,20.95,21.15,19.94,20.3300,31800,64858500,4.20;2026-01-23,20.34,21.07,20.23,21.0000,24940,51535400,3.29;2026-01-22,20.16,20.52,19.90,20.3000,22922,46360500,3.03;2026-01-21,19.49,20.33,19.40,20.1600,28617,57070400,3.78;2026-01-20,19.75,19.78,19.36,19.5600,21960,43014800,2.90;2026-01-19,18.93,19.51,18.85,19.5000,24357,47020100,3.22;2026-01-16,18.94,19.23,18.72,18.9200,24557,46530100,3.24;2026-01-15,18.60,18.96,18.46,18.8000,20807,38949300,2.75;2026-01-14,18.71,18.99,18.38,18.6400,26090,48794700,3.44;2026-01-13,18.67,18.89,18.40,18.6000,23517,43964500,3.10;2026-01-12,18.56,18.70,18.29,18.6500,25017,46297100,3.30;2026-01-09,18.36,18.54,18.26,18.4500,20749,38163900,2.74;2026-01-08,17.93,18.43,17.74,18.3500,26983,49196400,3.56;2026-01-07,18.09,18.20,17.84,17.9200,17361,31305700,2.29;2026-01-06,18.20,18.60,17.99,18.1000,29017,52964900,3.83;2026-01-05,18.00,18.52,17.92,18.1600,36782,67041800,4.86;2025-12-31,17.78,18.02,17.50,17.8600,21749,38557900,2.87;2025-12-30,17.93,18.11,17.67,17.8100,16539,29597000,2.18;2025-12-29,17.86,18.00,17.63,17.8500,22444,40059500,2.96;2025-12-26,18.19,18.28,17.80,17.8500,24622,44466100,3.25;2025-12-25,18.16,18.39,17.98,18.2700,21037,38204000,2.78;2025-12-24,18.02,18.10,17.79,18.0800,16110,28983900,2.13;2025-12-23,17.92,17.94,17.60,17.8400,21020,37288000,2.77;2025-12-22,17.99,18.31,17.71,17.7100,22915,41053100,3.03;2025-12-19,17.60,18.08,17.60,18.0000,17923,31968300,2.37;2025-12-18,17.17,17.90,17.10,17.5200,23240,40821700,3.07;2025-12-17,17.09,17.34,16.73,17.2300,19937,34029900,2.63;2025-12-16,17.45,17.52,16.98,17.0500,16616,28532900,2.19;2025-12-15,17.21,17.53,17.04,17.4200,24718,42831300,3.26;2025-12-12,17.77,17.99,17.10,17.2400,30690,53892500,4.05;2025-12-11,18.18,18.33,17.59,17.6300,22768,40738000,3.01;2025-12-10,18.67,18.88,18.08,18.0800,19124,35187400,2.52;2025-12-09,19.02,19.11,18.57,18.6700,18965,35708200,2.50;2025-12-08,19.03,19.24,18.90,19.0900,22011,42021500,2.91;2025-12-05,18.81,19.07,18.68,18.9700,16426,31032200,2.17;2025-12-04,19.18,19.33,18.72,18.8900,15996,30368900,2.11;2025-12-03,19.39,19.39,19.04,19.1800,20079,38528200,2.65;2025-12-02,19.53,19.55,19.16,19.3900,17600,34070100,2.32;2025-12-01,19.85,20.04,19.41,19.5200,23946,47226900,3.16;2025-11-28,19.78,19.83,19.35,19.7400,26549,52105400,3.50;2025-11-27,19.40,19.83,19.23,19.7000,26885,52698600,3.55;2025-11-26,20.98,20.98,19.14,19.3900,38489,76269000,5.08;2025-11-25,19.14,19.85,19.10,19.4300,20558,40141400,2.71