[{"seq":676857907,"ctime":1779328959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676857907.shtml","title":"\u5904\u7f5a\u540e\u9057\u75c7\u672a\u6d88\uff1a\u82cf\u8c6a\u65f6\u5c1a\u8fde\u7eed\u4e09\u5e74\u672a\u5206\u7ea2\uff0c\u9ed1\u8272\u91d1\u5c5e\u6536\u5165\u8170\u65a9","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600287,"type":"news"},{"seq":676771440,"ctime":1779098552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676771440.shtml","title":"\u7ed8\u5f69\u201c\u82cf\u8d85\u201d\u5165\u9a7b\u5e38\u5b9d\u7403\u8ff7\u4e4b\u5bb6 \u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e213\u57ce\u65b0\u54c1\u91cd\u78c5\u53d1\u5e03","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":676725876,"ctime":1778834113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676725876.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-4.35%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":676542703,"ctime":1778227664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676542703.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da83.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":676488416,"ctime":1778075346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676488416.shtml","title":"\u79d1\u6280\u521b\u65b0\u63a8\u52a8\u5916\u8d38\u4e1a\u52a1\u9ad8\u8d28\u91cf\u53d1\u5c55 \u592e\u89c6\u8fde\u7eed\u56db\u5c4a\u5e7f\u4ea4\u4f1a\u62a5\u9053\u82cf\u8c6a\u65f6\u5c1a\u670d\u88c5\u9762\u6599\u521b\u65b0\u6210\u679c","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":676428064,"ctime":1777550621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676428064.shtml","title":"\u7ed8\u5f69\u201c\u82cf\u8d85\u201d \u6b63\u5f0f\u542f\u822a\uff5c\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u8054\u5408\u591a\u65b9\u5171\u7b51\u6c5f\u82cf\u65f6\u5c1a\u8bbe\u8ba1\u65b0\u98ce\u5c1a","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":676416913,"ctime":1777534546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676416913.shtml","title":"\u4e2d\u56fd\u8f7b\u7eba\u57ce\u2014\u82cf\u8c6a\u65f6\u5c1a\u8fbe\u5361\u5c55\u8d38\u4e2d\u5fc3\u6b63\u5f0f\u843d\u5730","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":676337293,"ctime":1777355515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676337293.shtml","title":"\u7ed8\u5f69 \u201c\u82cf\u8d85\u201d \u9884\u70ed\u542f\u52a8\uff5c\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u643a\u624b\u56fd\u9645\u8bbe\u8ba1\u5e08\u5171\u7b51\u65f6\u5c1a\u65b0\u7bc7","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":676231436,"ctime":1776943962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676231436.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a2025\u5e74\u8425\u653624.73\u4ebf\u5143\u540c\u6bd4\u964d23.88%\uff0c\u6263\u975e\u51c0\u52292153.28\u4e07\u5143\u57fa\u672c\u6301\u5e73","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":600287,"type":"news"},{"seq":676223744,"ctime":1776932692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676223744.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u6210\u529f\u4e3e\u529e2026\u7eba\u7ec7\u670d\u88c5\u4f9b\u5e94\u94fe\u8d44\u6e90\u5bf9\u63a5\u4f1a","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":57494579,"ctime":1776874052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57494579.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u82cf\u8c6a\u65f6\u5c1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600287,"type":"notice"},{"seq":57494587,"ctime":1776874046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57494587.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u82cf\u8c6a\u65f6\u5c1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600287,"type":"notice"},{"seq":57494581,"ctime":1776873938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57494581.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u82cf\u8c6a\u65f6\u5c1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600287,"type":"notice"},{"seq":676192488,"ctime":1776851696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676192488.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6600.67\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d27.34%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600287,"type":"yidong"},{"seq":675926782,"ctime":1776039365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675926782.shtml","title":"\u82cf\u8d85\u70b9\u71c3\u6587\u4f53\u65c5\u6d88\u8d39\u65b0\u5f15\u64ce\uff0c\u4e0a\u5e02\u516c\u53f8\u7ade\u9010\u8d5b\u4e8b\u6d41\u91cf\u201c\u9999\u997d\u997d\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600287,"type":"news"},{"seq":675901553,"ctime":1775810877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901553.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da83.31%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"news"},{"seq":675594432,"ctime":1774600490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675594432.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.07%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"news"},{"seq":675569639,"ctime":1774523355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675569639.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u8463\u4e8b\u4f1a\u5ba1\u8bae\u901a\u8fc7\u300a\u5173\u4e8e\u653e\u5f03\u7d2b\u91d1\u8d22\u4ea7\u4fdd\u9669\u80a1\u4efd\u6709\u9650\u516c\u53f8\u80a1\u6743\u4f18\u5148\u53d7\u8ba9\u6743\u7684\u8bae\u6848\u300b\u7b49\u591a\u9879\u8bae\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600287,"type":"news"},{"seq":675325218,"ctime":1773658996,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675325218.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u53ec\u5f00\u8de8\u5883\u7535\u5546\u63a8\u8fdb\u4f1a","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":675243296,"ctime":1773293133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675243296.shtml","title":"\u674e\u708e\u6d32\u8463\u4e8b\u957f\u5e26\u961f\u8d74\u90d1\u5dde\u5bf9\u63a5\u4e1a\u52a1\u5408\u4f5c","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":675167823,"ctime":1773056520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675167823.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u53ec\u5f00\u51b2\u523a\u4e00\u5b63\u5ea6 \u201c\u5f00\u95e8\u7ea2\u201d\u5de5\u4f5c\u52a8\u5458\u4f1a","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":675125156,"ctime":1772791368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675125156.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u8463\u4e8b\u3001\u603b\u7ecf\u7406\u534e\u9038\u677e\u8f9e\u4efb","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600287,"type":"news"},{"seq":675121842,"ctime":1772786435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675121842.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-2.72%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"news"},{"seq":675103368,"ctime":1772720299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675103368.shtml","title":"\u4e3a\u4e1a\u7ee9\u589e\u957f\u201c\u94fa\u57ab\u201d\u52a8\u80fd \u591a\u5bb6\u6caa\u5e02\u516c\u53f8\u62ab\u9732\u589e\u6301\u3001\u8ba2\u5355\u3001\u5408\u540c\u7b49\u4fe1\u606f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600287,"type":"news"},{"seq":675103001,"ctime":1772718801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675103001.shtml","title":"\u591a\u5bb6\u6caa\u5e02\u516c\u53f8\u5bc6\u96c6\u62ab\u9732\u589e\u6301\u3001\u8ba2\u5355\u8fdb\u5ea6 \u771f\u91d1\u767d\u94f6\u91ca\u653e\u53d1\u5c55\u4fe1\u5fc3","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":600287,"type":"news"},{"seq":675098638,"ctime":1772704479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675098638.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u63a7\u80a1\u80a1\u4e1c\u82cf\u8c6a\u4e9a\u6b27\u4e92\u8054\u96c6\u56e2\u7d2f\u8ba1\u589e\u6301\u516c\u53f8\u80a1\u4efd276.5\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600287,"type":"yidong"},{"seq":674796290,"ctime":1770971381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674796290.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.66%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"news"},{"seq":674721802,"ctime":1770779684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674721802.shtml","title":"\u6df1\u8015\u4e2d\u4e9a\u5e02\u573a \u5171\u8c0b\u53d1\u5c55\u65b0\u7bc7\u2014\u2014\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u8d74\u4e4c\u5179\u522b\u514b\u65af\u5766\u3001\u5409\u5c14\u5409\u65af\u65af\u5766\u8003\u5bdf\u8c03\u7814","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":674616027,"ctime":1770372725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674616027.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u7cbe\u5f69\u4eae\u76f8\u5df4\u9ecePV\u5c55","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":674490590,"ctime":1770034258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674490590.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u8fd1\u5e74\u516c\u53f8\u6709\u5411\u6b27\u6d32\u51fa\u53e3\u7684\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600287,"type":"news"},{"seq":674472411,"ctime":1769999689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674472411.shtml","title":"\u540c\u4e1a\u7ade\u4e89\u672a\u4e86\u3001\u5206\u7ea2\u8def\u6f2b\u6f2b\uff0c\u82cf\u8c6a\u65f6\u5c1a\u201c\u6362\u8d44\u4ea7\u201d\u80fd\u5426\u6362\u6765\u65b0\u672a\u6765\uff1f","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600287,"type":"news"},{"seq":674432515,"ctime":1769760019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432515.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.43%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"news"},{"seq":674264488,"ctime":1769160429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264488.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da85.90%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"news"},{"seq":674073660,"ctime":1768551288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073660.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.36%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.81%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"news"},{"seq":673939645,"ctime":1768211844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673939645.shtml","title":"\u9ad8\u6548\u534f\u540c\u521b\u4f73\u7ee9\u2014\u2014\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u52a9\u529b\u5144\u5f1f\u5355\u4f4d\u65b0\u5e74\u8ba2\u5355\u201c\u5f00\u95e8\u7ea2\u201d","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":55488103,"ctime":1767110668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251231\/55488103.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u82cf\u8c6a\u65f6\u5c1a\u5173\u4e8e\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600287,"type":"notice"},{"seq":55488117,"ctime":1767110668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251231\/55488117.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u5317\u4eac\u5e02\u4e2d\u4f26\uff08\u5357\u4eac\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6c5f\u82cf\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u56de\u8d2d\u6ce8\u95002020\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5b9e\u65bd\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600287,"type":"notice"},{"seq":673547615,"ctime":1766741359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673547615.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.74%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.14%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"news"},{"seq":673368333,"ctime":1766151471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673368333.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u52a0\u5927\u5168\u7403\u5316\u6218\u7565\u5e03\u5c40\u529b\u5ea6","source":"\u4e2d\u8bc1\u7f51","stocks":600287,"type":"news"},{"seq":673353150,"ctime":1766137617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673353150.shtml","title":"\u82cf\u8c6a\u667a\u5c1a\u4e91\u5e73\u53f0\u5165\u9009\u5357\u4eac\u4f18\u8d28\u5e94\u7528\u573a\u666f\u6848\u4f8b\u5e76\u4eae\u76f82025\u5357\u4eac\u573a\u666f\u521b\u65b0\u53d1\u5c55\u5927\u4f1a","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":673136490,"ctime":1765449561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673136490.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u4fe1\u606f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600287,"type":"yidong"},{"seq":672991715,"ctime":1764923659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991715.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.46%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"news"},{"seq":672816524,"ctime":1764318919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816524.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da84.99%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"news"}]

2026-05-28,5.09,5.21,4.99,5.1500,54904,28095300,1.26;2026-05-27,5.25,5.29,5.06,5.1200,53735,27596900,1.23;2026-05-26,5.33,5.35,5.23,5.2600,49414,26073100,1.13;2026-05-25,5.44,5.54,5.29,5.3500,59175,31837400,1.35;2026-05-22,5.39,5.51,5.32,5.4600,41152,22263600,0.94;2026-05-21,5.56,5.63,5.34,5.3700,61622,33938800,1.41;2026-05-20,5.63,5.64,5.53,5.5600,41356,23064900,0.95;2026-05-19,5.68,5.75,5.58,5.6500,70619,39906500,1.62;2026-05-18,5.56,5.69,5.51,5.6800,54759,30707500,1.25;2026-05-15,5.67,5.72,5.50,5.5700,64417,36101900,1.47;2026-05-14,5.76,5.78,5.63,5.6600,47077,26793500,1.08;2026-05-13,5.77,5.84,5.71,5.7500,62552,36095100,1.43;2026-05-12,5.87,5.95,5.75,5.7600,59558,34769700,1.36;2026-05-11,5.87,5.92,5.80,5.8700,65231,38142800,1.49;2026-05-08,5.84,5.89,5.80,5.8700,43504,25444200,1.00;2026-05-07,5.87,5.93,5.81,5.8100,48332,28383100,1.11;2026-05-06,5.98,5.98,5.81,5.8800,65996,38697800,1.51;2026-04-30,5.94,5.98,5.89,5.9200,64921,38530600,1.49;2026-04-29,5.79,5.95,5.77,5.9300,73624,43446000,1.69;2026-04-28,5.83,5.90,5.75,5.8000,56800,33055900,1.30;2026-04-27,5.68,5.85,5.56,5.8100,76381,43760200,1.75;2026-04-24,5.49,5.69,5.49,5.6600,68808,38592400,1.58;2026-04-23,5.80,5.80,5.46,5.5400,111287,61612300,2.55;2026-04-22,5.80,5.84,5.71,5.8000,42835,24768400,0.98;2026-04-21,5.73,5.83,5.73,5.8000,36717,21257200,0.84;2026-04-20,5.73,5.79,5.69,5.7800,41921,24090300,0.96;2026-04-17,5.79,5.80,5.64,5.7100,51993,29678300,1.19;2026-04-16,5.70,5.82,5.65,5.7900,40505,23261500,0.93;2026-04-15,5.82,5.82,5.67,5.7000,40501,23145800,0.93;2026-04-14,5.87,5.87,5.65,5.7600,57436,32991100,1.31;2026-04-13,5.91,5.93,5.78,5.7900,48857,28499100,1.12;2026-04-10,5.87,5.95,5.78,5.9000,55540,32744000,1.27;2026-04-09,5.94,5.94,5.78,5.8300,53659,31358900,1.23;2026-04-08,5.85,5.95,5.78,5.9400,61510,36306700,1.41;2026-04-07,5.48,5.82,5.48,5.8100,77429,44252400,1.77;2026-04-03,5.78,5.79,5.51,5.5500,62395,34888400,1.43;2026-04-02,5.88,5.89,5.72,5.7800,54583,31600800,1.25;2026-04-01,5.89,5.93,5.80,5.8500,45289,26512100,1.04;2026-03-31,5.86,5.96,5.79,5.8500,66527,39196300,1.52;2026-03-30,5.78,5.87,5.69,5.8500,60245,34919900,1.38;2026-03-27,5.69,5.83,5.65,5.8000,51105,29460400,1.17;2026-03-26,5.76,5.83,5.67,5.7100,67545,38721000,1.55;2026-03-25,5.57,5.76,5.56,5.7500,70858,40267700,1.62;2026-03-24,5.30,5.57,5.23,5.5500,82892,44756800,1.90;2026-03-23,5.51,5.51,5.19,5.2200,89248,47612800,2.04;2026-03-20,5.82,5.83,5.61,5.6100,63356,35966400,1.45;2026-03-19,5.88,5.93,5.75,5.7800,43656,25386900,1.00;2026-03-18,5.84,5.94,5.80,5.9300,41376,24278200,0.95;2026-03-17,6.00,6.00,5.82,5.8600,45970,27160800,1.05;2026-03-16,5.92,6.04,5.91,5.9500,43470,25921200,1.00;2026-03-13,5.92,6.03,5.87,5.9500,58075,34642400,1.33;2026-03-12,5.98,6.03,5.91,5.9100,36997,22066100,0.85;2026-03-11,6.06,6.09,5.95,6.0000,38514,23111700,0.88;2026-03-10,5.94,6.05,5.92,6.0400,44969,26982700,1.03;2026-03-09,5.93,5.98,5.84,5.9200,64344,37933200,1.47;2026-03-06,5.77,5.98,5.74,5.9700,63457,37407200,1.45;2026-03-05,5.74,5.85,5.71,5.7500,52400,30260800,1.20;2026-03-04,5.70,5.80,5.63,5.6600,78231,44663100,1.79;2026-03-03,5.82,5.92,5.72,5.7800,74492,43391400,1.71;2026-03-02,6.00,6.04,5.80,5.8200,83337,49132400,1.91;2026-02-27,5.99,6.04,5.94,6.0200,48775,29292300,1.12;2026-02-26,6.10,6.12,5.92,6.0200,81475,48854900,1.87;2026-02-25,6.14,6.19,6.08,6.0800,46113,28291500,1.06;2026-02-24,6.05,6.14,6.05,6.1300,48661,29689000,1.11;2026-02-13,6.03,6.08,5.99,6.0200,38592,23328100,0.88;2026-02-12,6.10,6.10,5.99,6.0200,47178,28485800,1.08;2026-02-11,6.10,6.12,6.05,6.0800,32312,19675400,0.74;2026-02-10,6.11,6.15,6.05,6.1000,48537,29643600,1.11;2026-02-09,6.12,6.12,6.06,6.0900,48770,29705300,1.12;2026-02-06,6.02,6.10,5.92,6.0800,56096,33956100,1.28;2026-02-05,6.01,6.08,5.96,6.0100,59973,36201100,1.37;2026-02-04,5.97,6.02,5.89,5.9800,60176,36043200,1.38;2026-02-03,5.93,6.02,5.91,5.9500,66666,39683600,1.53;2026-02-02,5.99,6.08,5.92,5.9200,72761,43473900,1.67;2026-01-30,5.89,5.97,5.83,5.9500,64565,38199300,1.48;2026-01-29,5.89,5.95,5.80,5.8900,53250,31386200,1.22;2026-01-28,5.91,5.99,5.86,5.8900,47199,27892200,1.08;2026-01-27,5.94,5.99,5.82,5.9300,58072,34240000,1.33;2026-01-26,5.96,6.00,5.85,5.9800,73853,43816000,1.69;2026-01-23,5.95,5.97,5.89,5.9000,44038,26071100,1.01;2026-01-22,5.85,5.97,5.83,5.9500,47006,27745200,1.08;2026-01-21,5.84,5.87,5.77,5.8500,43155,25192000,0.99;2026-01-20,5.79,5.88,5.77,5.8400,49548,28877300,1.13;2026-01-19,5.71,5.79,5.68,5.7900,46851,26932000,1.07;2026-01-16,5.75,5.75,5.65,5.7000,40886,23308500,0.94;2026-01-15,5.73,5.73,5.66,5.7000,51510,29320200,1.18;2026-01-14,5.69,5.78,5.64,5.7300,74188,42380000,1.70;2026-01-13,5.71,5.73,5.64,5.6900,59462,33855200,1.36;2026-01-12,5.68,5.71,5.66,5.6900,59018,33501400,1.35;2026-01-09,5.60,5.67,5.59,5.6500,44597,25137300,1.02;2026-01-08,5.55,5.63,5.51,5.6000,56850,31679700,1.30;2026-01-07,5.55,5.60,5.50,5.5500,63538,35267600,1.45;2026-01-06,5.49,5.58,5.46,5.5500,54662,30205700,1.25;2026-01-05,5.53,5.53,5.44,5.4800,52852,29048100,1.21;2025-12-31,5.48,5.54,5.40,5.4600,53112,28917900,1.22;2025-12-30,5.52,5.60,5.46,5.4800,47795,26361300,1.09;2025-12-29,5.63,5.63,5.50,5.5300,59428,32883900,1.36;2025-12-26,5.65,5.70,5.59,5.6100,41719,23525400,0.96;2025-12-25,5.64,5.67,5.59,5.6500,40623,22877100,0.93;2025-12-24,5.68,5.68,5.60,5.6200,56771,31933500,1.30;2025-12-23,5.71,5.75,5.60,5.6500,52118,29513100,1.19;2025-12-22,5.80,5.82,5.71,5.7300,57532,33153400,1.32;2025-12-19,5.60,5.79,5.54,5.7800,100643,57147000,2.30;2025-12-18,5.51,5.65,5.49,5.6000,57074,31996900,1.31;2025-12-17,5.59,5.63,5.43,5.5100,75265,41502200,1.72;2025-12-16,5.63,5.73,5.60,5.6400,71537,40509900,1.64;2025-12-15,5.52,5.66,5.51,5.6300,58350,32799200,1.34;2025-12-12,5.67,5.71,5.52,5.5200,81495,45638100,1.87;2025-12-11,5.90,5.92,5.63,5.6600,110535,63302400,2.53;2025-12-10,6.15,6.19,5.90,5.9400,111299,66579500,2.55;2025-12-09,6.31,6.35,5.96,6.0700,150666,92252300,3.45;2025-12-08,6.18,6.26,6.04,6.1000,190688,117200300,4.37;2025-12-05,5.80,6.33,5.80,6.0000,159198,96098800,3.64;2025-12-04,6.02,6.05,5.78,5.7800,86237,50682100,1.97;2025-12-03,6.18,6.24,5.96,6.0100,157977,95987500,3.62;2025-12-02,5.82,6.31,5.81,6.0900,224610,136410400,5.14;2025-12-01,5.82,5.92,5.80,5.8300,65991,38654000,1.51