[{"seq":678636720,"ctime":1785761518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260803\/678636720.shtml","title":"156\u5bb6\u6b21\u3001341\u4ebf\u5143! \u6caa\u5e02\u516c\u53f87\u6708\u56de\u8d2d\u589e\u6301\u5e74\u5185\u6708\u5ea6\u7b2c\u4e00","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600279,"type":"news"},{"seq":678630671,"ctime":1785751110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260803\/678630671.shtml","title":"\u5bb6\u6b21\u591a\u3001\u62a4\u76d8\u5207\u3001\u4e70\u5165\u5feb 7\u6708\u4efd\u6caa\u5e02\u56de\u8d2d\u589e\u6301\u70ed\u5ea6\u6301\u7eed\u6500\u5347","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600279,"type":"news"},{"seq":678587458,"ctime":1785486798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678587458.shtml","title":"\u91cd\u5e86\u6e2f\uff1a\u9996\u6b21\u56de\u8d2d\u80a1\u4efd45.26\u4e07\u80a1\uff0c\u652f\u4ed8191.75\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600279,"type":"yidong"},{"seq":678546177,"ctime":1785383662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678546177.shtml","title":"\u7a33\u5e02\u573a\u706b\u70ed\u63a8\u8fdb\uff0c133\u5bb6\u516c\u53f8\u6380\u8d77726\u4ebf\u5143\u201c\u56de\u8d2d\u6f6e\u201d","source":"\u8d22\u95fb","stocks":600279,"type":"news"},{"seq":678530369,"ctime":1785332337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678530369.shtml","title":"\u56de\u8d2d\u3001\u589e\u6301\u3001\u5206\u7ea2\u3001\u9501\u4ed3\u2026\u2026\u6caa\u5e02\u516c\u53f8\u591a\u8def\u5f84\u201c\u62a4\u76d8\u201d\uff0c\u8c01\u5728\u884c\u52a8\uff1f","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":600279,"type":"news"},{"seq":678503971,"ctime":1785287104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678503971.shtml","title":"\u5229\u597d\u6765\u88ad\uff01\u4e2d\u9645\u65ed\u521b\uff0c\u706b\u901f\u51fa\u624b\uff01\u4e00\u4f17\u5927\u725b\u80a1\uff0c\u96c6\u4f53\u516c\u544a","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6c90\u9633","stocks":600279,"type":"news"},{"seq":678498784,"ctime":1785250756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678498784.shtml","title":"\u5343\u4ebf\u7ea7\u5e02\u503c\u516c\u53f8\uff0c\u96c6\u4f53\u884c\u52a8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600279,"type":"news"},{"seq":678498641,"ctime":1785249194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678498641.shtml","title":"\u4eca\u665a\uff0c\u53c8\u4e00\u6279A\u80a1\u516c\u53f8\u5ba3\u5e03\uff1a\u56de\u8d2d\u3001\u589e\u6301","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":600279,"type":"news"},{"seq":678498473,"ctime":1785247630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678498473.shtml","title":"\u4eca\u591c\uff0c\u591a\u4e2a\u5229\u597d\uff01\u4e0a\u5e02\u516c\u53f8\u5bc6\u96c6\u53d1\u5e03","source":"\u4e2d\u8bc1\u7f51","stocks":600279,"type":"news"},{"seq":678498222,"ctime":1785245793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678498222.shtml","title":"\u903e40\u5bb6\u6caa\u5e02\u516c\u53f8\u91ca\u653e\u5229\u597d \u56de\u8d2d\u589e\u6301\u5206\u7ea2\u591a\u7ef4\u5ea6\u63d0\u632f\u4fe1\u5fc3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600279,"type":"news"},{"seq":678498085,"ctime":1785245146,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678498085.shtml","title":"\u6df1\u591c\u56de\u8d2d\u589e\u6301\u6f6e\u6765\u88ad\uff0111\u5bb6A\u80a1\u96c6\u4e2d\u516c\u544a\uff0c\u6d77\u4eae\u3001\u4eac\u4e1c\u65b9\u5927\u80a1\u4e1c\u6700\u9ad8\u5404\u589e\u630110\u4ebf\u5143","source":"\u8d22\u95fb","stocks":600279,"type":"news"},{"seq":678495317,"ctime":1785241412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678495317.shtml","title":"\u5343\u4ebf\u5e02\u503c\u9f99\u5934\uff0c\u63a7\u80a1\u80a1\u4e1c\u62df\u589e\u6301\uff01\u53e6\u6709\u6279\u91cf\u516c\u53f8\u8ba1\u5212\u56de\u8d2d\u3001\u589e\u6301","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600279,"type":"news"},{"seq":678495309,"ctime":1785241346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678495309.shtml","title":"\u56de\u8d2d+\u589e\u6301 \u91cd\u5e86\u6e2f\u7ef4\u62a4\u6295\u8d44\u8005\u4fe1\u5fc3\u201c\u53cc\u7ba1\u9f50\u4e0b\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600279,"type":"news"},{"seq":678491440,"ctime":1785232213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678491440.shtml","title":"\u91cd\u5e86\u6e2f\uff1a\u62df\u4ee52000\u4e07\u5143-3000\u4e07\u5143\u56de\u8d2d\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600279,"type":"yidong"},{"seq":677368320,"ctime":1781103038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677368320.shtml","title":"\u4eca\u591c\uff0c33\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":600279,"type":"news"},{"seq":677335629,"ctime":1781011612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677335629.shtml","title":"6\u67089\u65e5\u9f99\u864e\u699c\uff0c\u673a\u6784\u9752\u7750\u8fd918\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600279,"type":"news"},{"seq":677305691,"ctime":1780942129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677305691.shtml","title":"\u4e09\u5ce1\u6c34\u8fd0\u65b0\u901a\u9053\u7834\u89e3\u9ec4\u91d1\u6c34\u9053\u74f6\u9888 \u80fd\u6e90\u57fa\u5efa\u3001\u7eff\u8272\u822a\u8fd0\u7b49\u8fce\u53d1\u5c55\u65b0\u673a\u9047","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600279,"type":"news"},{"seq":677286550,"ctime":1780895846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677286550.shtml","title":"\u5e73\u9646\u8fd0\u6cb3\u901a\u822a\u5728\u5373\uff0c\u897f\u5357\u81f3\u5317\u90e8\u6e7e\u51fa\u6d77\u901a\u9053\u6548\u7387\u5927\u5e45\u63d0\u5347","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":600279,"type":"news"},{"seq":677120701,"ctime":1780301618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677120701.shtml","title":"\u91cd\u5e86\u6e2f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651397.34\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600279,"type":"yidong"},{"seq":676958170,"ctime":1779713556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676958170.shtml","title":"\u822a\u8fd0\u5e02\u573a\u56de\u6696 \u677f\u5757\u914d\u7f6e\u4ef7\u503c\u663e\u73b0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600279,"type":"news"},{"seq":676691842,"ctime":1778746375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676691842.shtml","title":"\u91cd\u5e86\u6e2f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651656.41\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600279,"type":"yidong"},{"seq":57769845,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57769845.shtml","title":"\u91cd\u5e86\u6e2f\uff1a\u91cd\u5e86\u6e2f2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600279,"type":"notice"},{"seq":676356093,"ctime":1777383733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676356093.shtml","title":"\u6e2f\u822a\u677f\u5757\u4e1a\u52a1\u91cf\u589e\u52a0 \u91cd\u5e86\u6e2f\u4e00\u5b63\u5ea6\u5229\u6da6\u603b\u989d\u7ffb\u500d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600279,"type":"news"},{"seq":676349373,"ctime":1777371809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676349373.shtml","title":"\u91cd\u5e86\u6e2f\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da692.98\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600279,"type":"yidong"},{"seq":676168412,"ctime":1776790067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676168412.shtml","title":"\u91cd\u5e86\u6e2f2025\u5e74\u8425\u653644.77\u4ebf\u5143 \u4e3b\u8425\u4e1a\u52a1\u76c8\u5229\u80fd\u529b\u663e\u8457\u589e\u5f3a","source":"\u7f51\u6613\u8d22\u7ecf","stocks":600279,"type":"yidong"},{"seq":675895349,"ctime":1775803466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675895349.shtml","title":"\u91cd\u5e86\u6e2f2025\u5e74\u4e1a\u7ee9\u7a33\u5065\u5411\u597d \u4e3b\u8425\u4e1a\u52a1\u76c8\u5229\u80fd\u529b\u663e\u8457\u589e\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600279,"type":"news"},{"seq":57227981,"ctime":1775750846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260410\/57227981.shtml","title":"\u91cd\u5e86\u6e2f\uff1a\u91cd\u5e86\u6e2f2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600279,"type":"notice"},{"seq":57227989,"ctime":1775750738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260410\/57227989.shtml","title":"\u91cd\u5e86\u6e2f\uff1a\u91cd\u5e86\u6e2f2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600279,"type":"notice"},{"seq":675878462,"ctime":1775746993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675878462.shtml","title":"\u91cd\u5e86\u6e2f\u4e3b\u8425\u4e1a\u52a1\u76c8\u5229\u80fd\u529b\u6301\u7eed\u6539\u5584 \u62df\u8fde\u7eed26\u5e74\u6d3e\u73b0","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600279,"type":"news"},{"seq":675877974,"ctime":1775742892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675877974.shtml","title":"\u91cd\u5e86\u6e2f\uff1a2025\u5e74\u4e3b\u4e1a\u76c8\u5229\u80fd\u529b\u663e\u8457\u589e\u5f3a \u7586\u7164\u5165\u6e1d\u91cf\u540c\u6bd4\u5927\u589e110%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600279,"type":"news"},{"seq":675873146,"ctime":1775732358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675873146.shtml","title":"\u91cd\u5e86\u6e2f\uff1a2025\u5e74\u51c0\u5229\u6da64879.52\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d90.78%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600279,"type":"yidong"},{"seq":675670294,"ctime":1774956153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675670294.shtml","title":"\u7279\u6717\u666e\u79f0\u76df\u56fd\u8981\u4e48\u4ece\u7f8e\u56fd\u4e70\u822a\u7a7a\u71c3\u6cb9\u8981\u4e48\u53bb\u970d\u5c14\u6728\u5179\u6d77\u5ce1\u201c\u62ff\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600279,"type":"news"},{"seq":675637066,"ctime":1774864480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675637066.shtml","title":"\u4e09\u8258\u4e2d\u56fd\u8239\u8236\u901a\u8fc7\u970d\u5c14\u6728\u5179\u6d77\u5ce1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600279,"type":"news"},{"seq":675606122,"ctime":1774619789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675606122.shtml","title":"\u91cd\u5e86\u6e2f\uff1a\u65e0\u903e\u671f\u62c5\u4fdd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600279,"type":"yidong"},{"seq":675585337,"ctime":1774577000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675585337.shtml","title":"\u4e2d\u8fdc\u6d77\u8fd0\u96c6\u8fd0\u65d7\u4e0b\u4e24\u8258\u96c6\u88c5\u7bb1\u8239\u6b63\u9760\u8fd1\u970d\u5c14\u6728\u5179\u6d77\u5ce1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600279,"type":"news"},{"seq":675412870,"ctime":1773913144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675412870.shtml","title":"\u91cd\u5e86\u6e2f\uff1a\u622a\u81f3\u76ee\u524d\uff0c\u516c\u53f8\u5bf9\u5916\u62c5\u4fdd\u4f59\u989d\u4e3a9.76\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600279,"type":"news"},{"seq":675339446,"ctime":1773710281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675339446.shtml","title":"\u91cd\u5e86\u6e2f\uff1a3\u670813\u65e5\u63a5\u53d7\u673a\u6784\u8c03\u7814\uff0c\u897f\u5357\u8bc1\u5238\u3001\u7530\u5ddd,\u6881\u9732,\u5218\u946b,\u8983\u5149\u65ed,\u6768\u4e00,\u848b\u672f,\u848b\u806a\u660e,\u9648\u542f\u82b3,\u5f6d\u6d77\u971e,\u5218\u6daa\u751f,\u51af\u4e1c\u5ddd,\u5468\u8dc3,\u9648\u5251\u6d2a,\u7f57\u8363\u5c27\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600279,"type":"news"},{"seq":675093300,"ctime":1772693261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675093300.shtml","title":"\u4f0a\u6717\u519b\u65b9\u9ad8\u5b98\u79f0\u672a\u5c01\u9501\u970d\u5c14\u6728\u5179\u6d77\u5ce1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600279,"type":"news"}]

2026-08-17,4.21,4.27,4.16,4.2400,56549,23924500,0.48;2026-08-14,4.24,4.27,4.20,4.2100,64987,27425700,0.55;2026-08-13,4.33,4.34,4.24,4.2500,64485,27560400,0.54;2026-08-12,4.29,4.35,4.26,4.3300,67771,29171500,0.57;2026-08-11,4.32,4.34,4.27,4.2800,57836,24866000,0.49;2026-08-10,4.25,4.34,4.24,4.3200,68831,29635900,0.58;2026-08-07,4.29,4.30,4.21,4.2500,57472,24399600,0.48;2026-08-06,4.29,4.32,4.23,4.2900,69493,29710100,0.59;2026-08-05,4.29,4.34,4.24,4.3000,66838,28613100,0.56;2026-08-04,4.41,4.43,4.28,4.3000,91038,39305700,0.77;2026-08-03,4.25,4.38,4.24,4.3700,97987,42463500,0.83;2026-07-31,4.26,4.26,4.18,4.2400,92055,38858100,0.78;2026-07-30,4.25,4.31,4.22,4.2500,89982,38358200,0.76;2026-07-29,4.17,4.28,4.14,4.2500,111624,47300800,0.94;2026-07-28,4.10,4.14,4.07,4.1300,74816,30736000,0.63;2026-07-27,4.06,4.11,4.01,4.1000,66893,27306300,0.56;2026-07-24,4.14,4.18,4.04,4.0600,75632,31087500,0.64;2026-07-23,4.06,4.18,4.05,4.1600,90638,37347400,0.76;2026-07-22,4.02,4.13,4.02,4.0800,105062,42836600,0.89;2026-07-21,4.13,4.16,4.01,4.0400,121457,49256700,1.02;2026-07-20,4.16,4.23,4.08,4.1300,113944,47232900,0.96;2026-07-17,4.17,4.27,4.12,4.1600,132771,55689300,1.12;2026-07-16,4.16,4.24,4.15,4.1900,118113,49558600,1.00;2026-07-15,4.07,4.20,4.06,4.1800,180591,74733200,1.52;2026-07-14,3.97,4.15,3.95,4.1200,154915,63027700,1.31;2026-07-13,3.94,4.04,3.92,4.0000,138955,55178600,1.17;2026-07-10,3.82,4.03,3.76,3.9500,154731,60888000,1.30;2026-07-09,3.84,3.89,3.79,3.8200,85547,32727200,0.72;2026-07-08,3.85,3.90,3.74,3.8400,93970,36141300,0.79;2026-07-07,3.98,3.98,3.82,3.8400,100108,38657200,0.84;2026-07-06,3.95,4.03,3.92,3.9800,110698,44039600,0.93;2026-07-03,3.88,4.02,3.86,3.9500,171137,67362300,1.44;2026-07-02,3.72,4.01,3.70,3.8800,249561,96459600,2.10;2026-07-01,3.65,3.76,3.62,3.7100,138813,51450200,1.17;2026-06-30,3.70,3.75,3.62,3.6500,103641,37965100,0.87;2026-06-29,3.70,3.76,3.59,3.7200,109722,40490800,0.92;2026-06-26,3.76,3.76,3.65,3.7100,104314,38652300,0.88;2026-06-25,3.85,3.85,3.74,3.7600,115755,43649200,0.98;2026-06-24,4.02,4.03,3.84,3.8500,125690,48947400,1.06;2026-06-23,3.92,4.04,3.91,3.9800,164871,65787200,1.39;2026-06-22,3.95,3.96,3.79,3.9400,159022,61454100,1.34;2026-06-18,4.03,4.03,3.94,3.9700,128862,51274200,1.09;2026-06-17,4.15,4.16,4.04,4.0500,183335,74791400,1.54;2026-06-16,4.29,4.29,4.14,4.1800,256133,107171700,2.16;2026-06-15,4.42,4.58,4.31,4.3300,316146,139542800,2.66;2026-06-12,4.38,4.50,4.20,4.4400,346285,151177500,2.92;2026-06-11,4.40,4.53,4.29,4.4000,441038,192868700,3.72;2026-06-10,4.86,4.87,4.51,4.5100,524315,238434700,4.42;2026-06-09,5.46,5.57,5.01,5.0100,280898,143540800,2.37;2026-06-08,5.84,6.00,5.39,5.5700,435186,247001000,3.67;2026-06-05,5.71,5.95,5.51,5.8300,448821,259256800,3.78;2026-06-04,5.46,5.78,5.46,5.6400,435257,245761000,3.67;2026-06-03,5.34,5.50,5.28,5.4400,365279,197859400,3.08;2026-06-02,5.06,5.43,5.03,5.3400,471324,248844100,3.97;2026-06-01,4.70,5.16,4.61,5.0200,216520,106633500,1.82;2026-05-29,4.66,4.72,4.64,4.6900,49681,23288900,0.42;2026-05-28,4.62,4.70,4.59,4.6600,50113,23338800,0.42;2026-05-27,4.73,4.77,4.61,4.6400,94743,44365500,0.80;2026-05-26,4.89,4.92,4.75,4.7800,88313,42394500,0.74;2026-05-25,4.91,4.95,4.87,4.9100,56733,27852400,0.48;2026-05-22,4.90,4.93,4.83,4.9100,64532,31547800,0.54;2026-05-21,4.96,5.08,4.88,4.8900,87560,43564400,0.74;2026-05-20,5.04,5.09,4.96,4.9800,97050,48717800,0.82;2026-05-19,4.86,5.10,4.86,5.0900,165589,82931000,1.40;2026-05-18,4.90,4.91,4.83,4.8600,63548,30868500,0.54;2026-05-15,4.95,4.97,4.90,4.9200,77071,37982700,0.65;2026-05-14,5.02,5.05,4.95,4.9600,107629,53784200,0.91;2026-05-13,5.03,5.05,4.98,5.0100,117956,59088200,0.99;2026-05-12,4.96,5.26,4.93,5.0400,184653,94263800,1.56;2026-05-11,5.10,5.13,4.94,4.9700,126308,62875200,1.06;2026-05-08,4.96,5.18,4.93,5.1100,213909,108797800,1.80;2026-05-07,4.93,4.98,4.92,4.9300,63570,31442000,0.54;2026-05-06,4.87,4.99,4.84,4.9300,87807,43307800,0.74;2026-04-30,4.89,4.91,4.85,4.8800,64069,31242500,0.54;2026-04-29,4.81,4.94,4.80,4.9000,81154,39695300,0.68;2026-04-28,4.76,4.82,4.75,4.8100,56803,27171700,0.48;2026-04-27,4.75,4.78,4.68,4.7700,56841,26857900,0.48;2026-04-24,4.78,4.80,4.71,4.7500,68130,32313800,0.57;2026-04-23,4.86,4.86,4.78,4.8000,77673,37322600,0.65;2026-04-22,4.86,4.89,4.84,4.8500,44945,21834200,0.38;2026-04-21,4.90,4.92,4.86,4.8700,48503,23676200,0.41;2026-04-20,4.89,4.93,4.88,4.9100,53334,26145800,0.45;2026-04-17,4.93,4.96,4.90,4.9200,56746,27925400,0.48;2026-04-16,4.90,4.96,4.89,4.9400,61081,30079900,0.51;2026-04-15,4.91,4.94,4.87,4.9100,53527,26227400,0.45;2026-04-14,4.94,4.95,4.87,4.9100,70070,34316700,0.59;2026-04-13,5.02,5.02,4.87,4.9400,104416,51286800,0.88;2026-04-10,5.15,5.19,4.99,5.0100,153974,77893900,1.30;2026-04-09,5.25,5.26,5.13,5.1500,66500,34512100,0.56;2026-04-08,5.20,5.27,5.16,5.2500,56564,29608000,0.48;2026-04-07,5.12,5.18,5.06,5.1600,55576,28550700,0.47;2026-04-03,5.25,5.25,5.08,5.1000,65529,33596800,0.55;2026-04-02,5.23,5.27,5.19,5.2300,49800,26060300,0.42;2026-04-01,5.22,5.29,5.19,5.2300,54335,28423400,0.46;2026-03-31,5.19,5.28,5.15,5.1900,72390,37832700,0.61;2026-03-30,5.16,5.21,5.09,5.2000,52146,26954200,0.44;2026-03-27,5.16,5.23,5.13,5.2000,65843,34128100,0.55;2026-03-26,5.21,5.28,5.17,5.2100,85488,44659900,0.72;2026-03-25,5.08,5.20,5.02,5.1900,93426,48024100,0.79;2026-03-24,4.90,5.05,4.88,5.0400,103114,51260800,0.87;2026-03-23,5.01,5.05,4.80,4.8600,115433,56927300,0.97;2026-03-20,5.18,5.22,5.08,5.1000,74840,38581700,0.63;2026-03-19,5.25,5.29,5.14,5.1500,90181,46932100,0.76;2026-03-18,5.30,5.32,5.22,5.2800,90488,47645100,0.76;2026-03-17,5.38,5.41,5.31,5.3200,75851,40648600,0.64;2026-03-16,5.37,5.41,5.35,5.3700,66938,35972200,0.56;2026-03-13,5.39,5.45,5.37,5.3700,91929,49736300,0.77;2026-03-12,5.36,5.45,5.36,5.4200,98090,53083600,0.83;2026-03-11,5.38,5.39,5.32,5.3800,113761,60841300,0.96;2026-03-10,5.39,5.42,5.36,5.3900,88676,47785000,0.75;2026-03-09,5.44,5.51,5.36,5.3700,141607,76483800,1.19;2026-03-06,5.28,5.46,5.27,5.4500,191768,103329600,1.62;2026-03-05,5.33,5.38,5.25,5.3100,199262,105882800,1.68;2026-03-04,5.54,5.55,5.22,5.3500,342594,182414000,2.89;2026-03-03,5.51,5.78,5.51,5.7400,527737,299453800,4.45;2026-03-02,5.51,5.55,5.42,5.5200,165873,91204700,1.40;2026-02-27,5.47,5.53,5.46,5.5200,124368,68377600,1.05;2026-02-26,5.45,5.52,5.43,5.4700,94457,51586700,0.80;2026-02-25,5.42,5.51,5.41,5.4600,138028,75613400,1.16;2026-02-24,5.43,5.45,5.39,5.4200,101839,55123600,0.86