[{"seq":57671255,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57671255.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u5b81\u6ce2\u5bcc\u90a62026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600768,"type":"notice"},{"seq":676307541,"ctime":1777279201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676307541.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da62798.57\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f450.49%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600768,"type":"yidong"},{"seq":676203201,"ctime":1776893188,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676203201.shtml","title":"\u5e76\u8d2d\u91cd\u7ec4\u9a71\u52a8\u76c8\u5229\u6c34\u5e73\u63d0\u5347 \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u53bb\u5e74\u4e1a\u7ee9\u6539\u5584","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":600768,"type":"news"},{"seq":676160907,"ctime":1776769769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676160907.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u516c\u53f8\u76ee\u524d\u6682\u672a\u5e03\u5c40\u4eba\u5de5\u667a\u80fd\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600768,"type":"yidong"},{"seq":676130898,"ctime":1776690613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676130898.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u516c\u53f82025\u5e74\u6263\u975e\u51c0\u5229\u6da6\u4e3a770\u4e07\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600768,"type":"yidong"},{"seq":676058756,"ctime":1776384385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676058756.shtml","title":"\u5356\u8d44\u4ea7\u52a9\u63a8\u5168\u5e74\u51c0\u5229\u66b4\u6da8\u8d8536\u500d\uff0c\u5265\u79bb\u94dd\u578b\u6750\u3001\u62bc\u6ce8\u94f6\u4ef7\u5468\u671f\uff0c\u5b81\u6ce2\u5bcc\u90a6\u9ad8\u589e\u957f\u80fd\u5426\u6301\u7eed\uff1f","source":"\u534e\u590f\u65f6\u62a5","stocks":600768,"type":"news"},{"seq":676056940,"ctime":1776380490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676056940.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\u9996\u5b63\u76c8\u5229\u9884\u589e\u6700\u9ad8588% \u805a\u7126\u4e3b\u4e1a\u7535\u63a5\u89e6\u4ea7\u54c1\u8425\u6536\u5360\u4e03\u6210","source":"\u957f\u6c5f\u5546\u62a5","stocks":600768,"type":"news"},{"seq":676039866,"ctime":1776325874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676039866.shtml","title":"\u5b81\u6ce2\u5bcc\u90a604\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600768,"type":"yidong"},{"seq":676030924,"ctime":1776303801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676030924.shtml","title":"\u6709\u8272\u00b7\u94dd\u677f\u5757\u9707\u8361\u62c9\u5347 \u5b81\u6ce2\u5bcc\u90a6\u6da8\u505c \u673a\u6784\u8868\u793a\u6301\u7eed\u770b\u597d\u94dd\u677f\u5757\u4ef7\u683c\u4f30\u503c\u9f50\u5347\u884c\u60c5","source":"\u8d22\u95fb","stocks":600768,"type":"news"},{"seq":57330607,"ctime":1776269245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260416\/57330607.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u5b81\u6ce2\u5bcc\u90a62026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a\u7684\u81ea\u613f\u6027\u62ab\u9732\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600768,"type":"notice"},{"seq":676011608,"ctime":1776244905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676011608.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u9884\u8ba12026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f391.76%\u5230588.46%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600768,"type":"news"},{"seq":675937097,"ctime":1776060560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675937097.shtml","title":"\u5b81\u6ce2\u5bcc\u90a62025\u5e74\u4e1a\u7ee9\u8dc3\u5347 \u6838\u5fc3\u4e1a\u52a1\u7b51\u7262\u53d1\u5c55\u6839\u57fa","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600768,"type":"news"},{"seq":57271353,"ctime":1776010046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260413\/57271353.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u5b81\u6ce2\u5bcc\u90a62025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600768,"type":"notice"},{"seq":57271309,"ctime":1776009938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260413\/57271309.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u5b81\u6ce2\u5bcc\u90a62025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600768,"type":"notice"},{"seq":675924870,"ctime":1776009645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675924870.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a2025\u5e74\u5e74\u5ea6\u5f52\u5c5e\u4e8e\u4e0a\u5e02\u516c\u53f8\u80a1\u4e1c\u7684\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f3649.06%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600768,"type":"yidong"},{"seq":675861645,"ctime":1775717860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675861645.shtml","title":"\u7535\u7f51\u8bbe\u5907\u53d7\u632b\uff0c\u65b0\u80fd\u6cf0\u5c71\u903c\u8fd1\u8dcc\u505c \u673a\u6784\u8ba4\u4e3a\u201c\u5341\u4e94\u4e94\u201d\u7279\u9ad8\u538b\u4ecd\u4fdd\u6301\u9ad8\u666f\u6c14","source":"\u8d22\u95fb","stocks":600768,"type":"news"},{"seq":675660540,"ctime":1774940525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675660540.shtml","title":"\u94dd\u5382\u9047\u88ad\u6982\u5ff5\u80a1","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u5c0f\u946b","stocks":600768,"type":"news"},{"seq":675331161,"ctime":1773680862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675331161.shtml","title":"\u884c\u4e1a\u5de8\u5934\u5df4\u6797\u94dd\u4e1a\u5ba3\u5e03\u51cf\u4ea7 \u51b2\u51fb\u5168\u7403\u7535\u89e3\u94dd\u4f9b\u5e94\u5e02\u573a","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600768,"type":"news"},{"seq":675313001,"ctime":1773634069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675313001.shtml","title":"002426\uff0c\u5c01\u5355\u4e00\u5ea6\u8d85385\u4e07\u624b\uff01\u5168\u7403\u94dd\u51b6\u70bc\u5de8\u5934\u5ba3\u5e03\u5927\u6d88\u606f\uff0c\u7535\u89e3\u94dd\u4f9b\u5e94\u5b58\u7f3a\u53e3\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":600768,"type":"news"},{"seq":675080312,"ctime":1772667046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675080312.shtml","title":"\u7a81\u53d1\u5f02\u52a8\uff0c\u94dd\u4ef7\u98d9\u6da8\uff013\u80a1\u4e1a\u7ee9\u66b4\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":600768,"type":"news"},{"seq":674609124,"ctime":1770358821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674609124.shtml","title":"3000\u591a\u5bb6\u516c\u53f8\u6367\u51fa\u65b0\u6625\u6210\u7ee9\u5355 \u62db\u5546\u94f6\u884c\u51c0\u5229\u6da6\u5c45\u9996","source":"\u626c\u5b50\u665a\u62a5\u7f51","stocks":600768,"type":"news"},{"seq":674580123,"ctime":1770281005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674580123.shtml","title":"\u8d85\u4e09\u5343\u5bb6\u516c\u53f8\u9884\u544a\u4e1a\u7ee9\uff0c\u767e\u4ebf\u7ea7\u76c8\u5229\u519b\u56e2\u6269\u5bb9","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600768,"type":"news"},{"seq":674574159,"ctime":1770264102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674574159.shtml","title":"\u4e1a\u7ee9\u7206\u4e86\uff01\u6700\u9ad8\u9884\u8ba1\u589e\u957f\u8d85463\u500d\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":600768,"type":"news"},{"seq":674504834,"ctime":1770082129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674504834.shtml","title":"\u8d852900\u5bb6\u4e0a\u5e02\u516c\u53f8\u9884\u544a2025\u5e74\u201c\u6210\u7ee9\u5355\u201d","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":600768,"type":"news"},{"seq":674497803,"ctime":1770069496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674497803.shtml","title":"\u903e\u5343\u5bb6A\u80a1\u516c\u53f8\u4e1a\u7ee9\u9884\u559c \u6caa\u5e02\u9996\u4efd\u5e74\u62a5\u51fa\u7089","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":600768,"type":"news"},{"seq":674496354,"ctime":1770043846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674496354.shtml","title":"A\u80a1\u903e\u5343\u5bb6\u516c\u53f8\u4e1a\u7ee9\u9884\u559c \u4e09\u6761\u4e3b\u7ebf\u52fe\u52d2\u6295\u8d44\u65b0\u56fe\u666f","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":600768,"type":"news"},{"seq":674465501,"ctime":1769980491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674465501.shtml","title":"\u8d85\u4e09\u5343\u5bb6\u4e0a\u5e02\u516c\u53f8\u9884\u544a\u4e1a\u7ee9\u8fc7\u534a\u62a5\u559c \u534a\u5bfc\u4f53\u4ea7\u4e1a\u94fe\u201c\u52a0\u901f\u8dd1\u201d\uff0c\u987a\u5468\u671f\u884c\u4e1a\u4e1a\u7ee9\u4eae\u773c","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600768,"type":"news"},{"seq":674375185,"ctime":1769596671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674375185.shtml","title":"\u6731\u5c11\u9192\u91cd\u4ed3\u5165\u573a\uff01\u9ec4\u91d1\u80a1\u7684\u76db\u5bb4\u662f\u8d77\u70b9\u8fd8\u662f\u9ad8\u6f6e\uff1f","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":600768,"type":"news"},{"seq":674370771,"ctime":1769590071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674370771.shtml","title":"6\u5bb6A\u80a1\u516c\u53f8\u51c0\u5229\u540c\u6bd4\u9884\u589e\u8d8510\u500d\uff0c\u6700\u9ad84379%","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600768,"type":"news"},{"seq":674367123,"ctime":1769583250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674367123.shtml","title":"\u6d59\u6c5f\u4e00\u4e0a\u5e02\u516c\u53f82025\u51c0\u5229\u6da6\u7ffb43\u500d\uff0c\u591a\u4f4d\u201c\u725b\u6563\u201d\u73b0\u8eab\u80a1\u4e1c\u4e4b\u5217","source":"\u90fd\u5e02\u5feb\u62a5","stocks":600768,"type":"news"},{"seq":674365961,"ctime":1769580192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674365961.shtml","title":"\u5b81\u6ce2\u5bcc\u90a62025\u5e74\u51c0\u5229\u540c\u6bd4\u9884\u589e\u8d8530\u500d \u4e3b\u4e1a\u63d0\u8d28\u4e0e\u8d44\u4ea7\u4f18\u5316\u53cc\u8f6e\u9a71\u52a8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600768,"type":"news"},{"seq":674360479,"ctime":1769564326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674360479.shtml","title":"\u7535\u7f51\u8bbe\u5907\u677f\u5757\u76d8\u521d\u51b2\u9ad8\uff0c\u667a\u5149\u7535\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600768,"type":"yidong"},{"seq":55916387,"ctime":1769530045,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55916387.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u5b81\u6ce2\u5bcc\u90a62025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600768,"type":"notice"},{"seq":674350879,"ctime":1769520617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674350879.shtml","title":"\u6700\u9ad840\u500d\uff01\u591a\u5bb6A\u80a1\u516c\u53f8\u201c\u9884\u559c\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600768,"type":"news"},{"seq":674347449,"ctime":1769515383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674347449.shtml","title":"600768\uff0c\u53bb\u5e74\u51c0\u5229\u6da6\u9884\u589e\u8d8530\u500d\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600768,"type":"news"},{"seq":674339337,"ctime":1769503803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674339337.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u9884\u8ba12025\u5e74\u5ea6\u51c0\u5229\u6da6\u4e3a5000\u4e07\u5143\u52307000\u4e07\u5143 \u540c\u6bd4\u589e\u957f3,099.59%\u52304,379.43%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600768,"type":"yidong"},{"seq":674020485,"ctime":1768394564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674020485.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u516c\u53f8\u8fd1\u4e24\u5e74\u672a\u5411\u6b27\u76df\u56fd\u5bb6\u51fa\u53e3\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600768,"type":"yidong"},{"seq":673631407,"ctime":1767087208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673631407.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u5b8c\u6210\u51fa\u552e\u94dd\u578b\u6750\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600768,"type":"yidong"},{"seq":673346319,"ctime":1766129686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673346319.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u5438\u6536\u5408\u5e76\u5168\u8d44\u5b50\u516c\u53f8\u5b81\u6ce2\u5bcc\u90a6\u7cbe\u4e1a\u8d38\u6613\u6709\u9650\u516c\u53f8\u5df2\u5b8c\u6210\u5de5\u5546\u767b\u8bb0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600768,"type":"yidong"},{"seq":673310296,"ctime":1766041739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673310296.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u80a1\u4e1c\u4f1a\u5ba1\u8bae\u901a\u8fc7\u300a\u5173\u4e8e\u51fa\u552e\u516c\u53f8\u53c2\u80a1\u5b50\u516c\u53f8\u80a1\u6743\u7684\u8bae\u6848\u300b\u7b49\u591a\u9879\u8bae\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600768,"type":"news"},{"seq":673067253,"ctime":1765265623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673067253.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u94dd\u578b\u6750\u516c\u53f8100%\u80a1\u6743\u5df2\u53d8\u66f4\u81f3\u5bcc\u90a6\u94dd\u6750\u540d\u4e0b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600768,"type":"yidong"},{"seq":672865120,"ctime":1764585713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672865120.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u62df3.7\u4ebf\u5143\u51fa\u552e\u4e2d\u534e\u7eb8\u4e1a2.5%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600768,"type":"yidong"},{"seq":672720865,"ctime":1764061643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720865.shtml","title":"\u5b81\u6ce2\u5bcc\u90a6\uff1a\u6536\u5230\u53c2\u80a1\u5b50\u516c\u53f8\u80a1\u6743\u8f6c\u8ba9\u610f\u5411\u91d15000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600768,"type":"yidong"}]

2026-05-08,18.80,19.78,18.67,19.3200,93988,179954100,7.03;2026-05-07,18.80,19.27,18.75,18.8000,84629,160632300,6.33;2026-05-06,18.95,19.36,18.65,18.8600,117222,220734600,8.76;2026-04-30,18.29,19.25,18.11,18.8800,135078,254051300,10.10;2026-04-29,17.86,18.35,17.42,18.2900,122280,219613700,9.14;2026-04-28,17.69,18.34,17.55,17.5600,146644,261446800,10.96;2026-04-27,17.10,17.40,16.72,17.4000,91374,156010500,6.83;2026-04-24,16.65,17.25,16.56,17.1700,90891,153789200,6.80;2026-04-23,17.02,17.13,16.49,16.6000,85297,142769900,6.38;2026-04-22,17.36,17.45,17.06,17.1300,81982,140630700,6.13;2026-04-21,17.77,17.90,17.17,17.3400,83825,145481700,6.27;2026-04-20,17.74,17.81,17.22,17.6000,135400,236388400,10.12;2026-04-17,17.58,18.22,17.37,17.8300,222318,395010400,16.62;2026-04-16,16.70,17.52,16.70,17.5200,109574,189692100,8.19;2026-04-15,16.36,16.41,15.90,15.9300,59562,95631200,4.45;2026-04-14,16.68,17.16,16.01,16.1900,95179,154785400,7.12;2026-04-13,17.39,17.49,16.34,16.5700,116417,194182400,8.70;2026-04-10,16.78,17.10,16.67,16.8800,41561,70220900,3.11;2026-04-09,17.38,17.38,16.45,16.7500,80212,134667100,6.00;2026-04-08,17.50,17.50,17.10,17.4000,46661,80673500,3.49;2026-04-07,16.26,17.16,16.20,17.0100,57211,96215300,4.28;2026-04-03,17.06,17.06,16.18,16.2500,48290,79368200,3.61;2026-04-02,17.47,17.61,16.83,17.0600,45871,78723500,3.43;2026-04-01,17.80,17.80,17.26,17.4700,42136,73394000,3.15;2026-03-31,17.67,18.07,17.39,17.4200,67072,118647800,5.01;2026-03-30,17.03,17.90,16.98,17.8100,76207,134536400,5.70;2026-03-27,16.34,17.24,16.30,17.0500,49813,84261900,3.72;2026-03-26,16.72,16.91,16.33,16.5700,39437,65580200,2.95;2026-03-25,16.17,16.94,16.17,16.7100,57971,96624400,4.33;2026-03-24,15.67,16.09,15.06,16.0800,63821,99405800,4.77;2026-03-23,16.00,16.06,14.88,14.9900,66987,103656500,5.01;2026-03-20,17.03,17.07,16.02,16.0200,57302,93519500,4.28;2026-03-19,17.85,17.85,16.81,16.9100,56365,96486500,4.21;2026-03-18,17.34,17.89,17.20,17.8800,49396,87133500,3.69;2026-03-17,17.67,17.86,17.30,17.3400,40367,71197600,3.02;2026-03-16,17.26,17.78,17.12,17.6700,40553,71345900,3.03;2026-03-13,17.30,17.78,17.23,17.3900,36581,64124800,2.74;2026-03-12,17.70,17.80,17.17,17.3400,38093,66681700,2.85;2026-03-11,18.08,18.17,17.65,17.7600,46628,83380200,3.49;2026-03-10,17.77,17.98,17.59,17.9700,38752,69217000,2.90;2026-03-09,17.70,17.89,17.23,17.6900,55067,96601600,4.12;2026-03-06,17.29,17.72,17.20,17.6500,42068,73869600,3.15;2026-03-05,17.37,17.66,17.17,17.4400,58241,101440200,4.35;2026-03-04,16.27,17.37,16.27,17.0500,65722,112249700,4.91;2026-03-03,17.48,17.75,17.01,17.0300,65733,114338400,4.91;2026-03-02,18.19,18.30,17.33,17.5800,88704,156451600,6.63;2026-02-27,18.68,18.68,18.20,18.3500,65134,119409800,4.87;2026-02-26,18.68,18.94,18.41,18.7100,60268,112898400,4.51;2026-02-25,19.12,19.15,18.54,18.6800,86424,161829100,6.46;2026-02-24,18.28,19.58,18.23,18.7300,136997,260315600,10.24;2026-02-13,17.60,18.21,17.14,17.8000,66590,118727000,4.98;2026-02-12,17.82,17.83,17.33,17.3500,50353,88027000,3.76;2026-02-11,17.49,18.23,17.37,17.8200,69864,124546200,5.22;2026-02-10,17.89,17.91,17.35,17.4100,47151,82502700,3.53;2026-02-09,17.22,17.70,17.22,17.5000,69536,121429300,5.20;2026-02-06,17.19,17.60,16.90,17.2000,111539,192114300,8.34;2026-02-05,17.32,18.40,17.26,18.1200,136359,246200300,10.20;2026-02-04,17.89,17.90,17.26,17.3700,97859,170749500,7.32;2026-02-03,18.31,18.43,17.52,17.8900,156485,279460800,11.70;2026-02-02,17.98,19.30,17.98,18.4900,169034,315175800,12.64;2026-01-30,16.61,18.50,16.42,17.8400,141313,251119900,10.57;2026-01-29,16.76,17.66,16.07,16.9400,137770,234839700,10.30;2026-01-28,17.13,17.16,16.55,16.7500,141297,237693600,10.56;2026-01-27,16.53,16.53,15.90,16.4300,41006,66658500,3.07;2026-01-26,16.60,16.85,16.33,16.5500,48157,79797900,3.60;2026-01-23,16.48,16.79,16.27,16.4200,43964,72194100,3.29;2026-01-22,16.12,16.57,16.02,16.4500,56148,91611900,4.20;2026-01-21,16.46,16.46,15.68,16.0300,53580,85614500,4.01;2026-01-20,16.20,16.32,15.90,16.2000,51847,83426800,3.88;2026-01-19,15.94,16.45,15.62,16.3800,67228,108700600,5.03;2026-01-16,15.60,16.36,15.50,16.0000,101486,162248500,7.59;2026-01-15,15.19,15.53,15.01,15.5200,39554,60706400,2.96;2026-01-14,14.95,15.49,14.94,15.2300,58692,89426700,4.39;2026-01-13,15.10,15.11,14.79,14.8900,40460,60601400,3.03;2026-01-12,14.68,15.24,14.59,15.1000,71073,106375200,5.31;2026-01-09,14.67,14.80,14.38,14.5000,49661,72075700,3.71;2026-01-08,14.23,14.72,14.06,14.6700,47942,69084000,3.58;2026-01-07,14.34,14.45,14.13,14.2600,40391,57586400,3.02;2026-01-06,14.28,14.86,14.20,14.3300,45962,66335800,3.44;2026-01-05,14.00,14.54,13.99,14.1700,50229,71482000,3.76;2025-12-31,13.99,14.04,13.64,14.0000,34555,47889700,2.58;2025-12-30,13.47,14.26,13.42,13.8900,53558,74630200,4.00;2025-12-29,13.49,13.64,13.29,13.6400,29071,39322700,2.17;2025-12-26,13.48,13.58,13.34,13.4400,19429,26146700,1.45;2025-12-25,13.35,13.56,13.22,13.4800,27960,37470800,2.09;2025-12-24,13.29,13.44,13.19,13.3000,33915,45173300,2.54;2025-12-23,13.33,13.34,13.12,13.2300,22976,30415500,1.72;2025-12-22,13.32,13.49,13.28,13.3400,36188,48422600,2.71;2025-12-19,12.83,13.24,12.79,13.2200,29600,38631300,2.21;2025-12-18,12.64,12.95,12.46,12.8300,37681,48297900,2.82;2025-12-17,12.63,12.80,12.30,12.6600,27435,34392700,2.05;2025-12-16,12.80,12.89,12.57,12.6300,28392,36039300,2.12;2025-12-15,12.66,13.18,12.56,12.9000,37576,48427200,2.81;2025-12-12,13.05,13.44,12.71,12.7700,33759,43819600,2.52;2025-12-11,13.21,13.39,12.96,12.9800,41231,54023600,3.08;2025-12-10,13.51,13.51,13.12,13.1900,29272,39028300,2.19;2025-12-09,13.72,13.77,13.40,13.4600,30546,41322300,2.28;2025-12-08,13.68,13.93,13.56,13.7200,36755,50346300,2.75;2025-12-05,13.39,13.79,13.25,13.6300,35741,48343500,2.67;2025-12-04,13.80,13.99,13.32,13.3500,41356,56107100,3.09;2025-12-03,13.78,13.95,13.54,13.6800,46513,63766200,3.48;2025-12-02,13.90,14.08,13.45,13.7800,45668,62625400,3.41;2025-12-01,13.33,13.82,13.28,13.6500,57698,78664500,4.31;2025-11-28,13.01,13.30,12.87,13.3000,37716,49377800,2.82;2025-11-27,12.94,13.24,12.79,12.9100,42019,54610600,3.14;2025-11-26,13.13,13.69,12.83,12.8800,54433,71420000,4.07;2025-11-25,12.75,13.14,12.63,12.8400,36772,47473900,2.75;2025-11-24,12.35,12.81,12.35,12.5800,48007,60042000,3.59;2025-11-21,12.82,13.07,12.12,12.2600,46835,58684100,3.50;2025-11-20,13.17,13.54,12.89,12.9500,43910,57560400,3.28;2025-11-19,13.62,13.65,12.91,13.1000,46923,61793400,3.51;2025-11-18,13.88,13.88,13.48,13.6200,32702,44427200,2.45;2025-11-17,14.00,14.10,13.69,13.7600,29158,40331300,2.18;2025-11-14,13.79,13.94,13.67,13.8400,29024,40234300,2.17;2025-11-13,13.67,13.85,13.60,13.7300,21607,29658400,1.62;2025-11-12,13.62,13.77,13.57,13.6700,25889,35367500,1.94;2025-11-11,13.66,13.80,13.53,13.6200,27958,38152000,2.09;2025-11-10,13.79,13.81,13.56,13.5900,26645,36382100,1.99