[{"seq":676960356,"ctime":1779723993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676960356.shtml","title":"\u201c\u79d2\u6da8\u505c\u201d\u201c\u79d2\u70b8\u677f\u201d\uff01\u5b58\u50a8\u6982\u5ff5\u5927\u725b\u80a1\uff0c\u91cf\u5316\u591a\u7a7a\u6fc0\u6218","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b5f\u57f9\u5609","stocks":605303,"type":"news"},{"seq":676945698,"ctime":1779696049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676945698.shtml","title":"\u56ed\u6797\u80a1\u4efd05\u670825\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":605303,"type":"yidong"},{"seq":676900622,"ctime":1779436855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676900622.shtml","title":"\u56ed\u6797\u80a1\u4efd05\u670821\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":605303,"type":"yidong"},{"seq":676867059,"ctime":1779349834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676867059.shtml","title":"\u56ed\u6797\u80a1\u4efd05\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605303,"type":"yidong"},{"seq":676801764,"ctime":1779178246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676801764.shtml","title":"\u56ed\u6797\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654567.95\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605303,"type":"yidong"},{"seq":676769222,"ctime":1779094806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676769222.shtml","title":"\u56ed\u6797\u80a1\u4efd05\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":676484644,"ctime":1778068073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676484644.shtml","title":"3\u80a1\u5c01\u5355\u8d44\u91d1\u5747\u8d8511\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","stocks":605303,"type":"news","yidong":"1"},{"seq":676478601,"ctime":1778058010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676478601.shtml","title":"\u56ed\u6797\u80a1\u4efd05\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":676428632,"ctime":1777552011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676428632.shtml","title":"\u8ba9\u653f\u7b56\u4e0e\u5e02\u573a\u540c\u9891 \u8ba9\u7f8e\u5b66\u4e0e\u4ea7\u4e1a\u5171\u632f | \u8463\u4e8b\u957f\u5434\u5149\u6d2a\u51fa\u5e2d\u4e61\u6751\u632f\u5174\u4ea7\u4e1a\u4ea4\u6d41\u4f1a\u5e76\u81f4\u8f9e","source":"\u676d\u5dde\u56ed\u6797\u5b98\u5fae","author":"\u56ed\u6797\u80a1\u4efd","stocks":605303,"type":"yidong"},{"seq":676415123,"ctime":1777532614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676415123.shtml","title":"\u56ed\u6797\u80a1\u4efd2025\u5e74\u5f52\u6bcd\u51c0\u4e8f\u635f1.70\u4ebf\u5143\uff0c\u5de5\u7a0b\u65bd\u5de5\u6536\u5165\u5360\u6bd4\u5347\u81f389.57%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":605303,"type":"news"},{"seq":57852669,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57852669.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605303,"type":"notice"},{"seq":57852673,"ctime":1777478846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57852673.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605303,"type":"notice"},{"seq":57852707,"ctime":1777478738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57852707.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605303,"type":"notice"},{"seq":676386647,"ctime":1777458602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676386647.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f1158.16\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"yidong"},{"seq":676239237,"ctime":1776986473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676239237.shtml","title":"Q1\u57fa\u5efa\u589e\u901f\u56de\u6b63\uff0c\u6d77\u5916\u62d3\u5c55\u6216\u662f\u4eae\u70b9 ","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":605303,"type":"news"},{"seq":675943115,"ctime":1776067852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675943115.shtml","title":"\u56ed\u6797\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652526.06\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605303,"type":"yidong"},{"seq":675807158,"ctime":1775563749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675807158.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u676d\u5dde\u749f\u8f89\u5546\u52a1\u54a8\u8be2\u5408\u4f19\u4f01\u4e1a\uff08\u6709\u9650\u5408\u4f19\uff09\u6301\u80a1\u6bd4\u4f8b\u5df2\u5347\u81f310.35%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605303,"type":"news"},{"seq":675759016,"ctime":1775206810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675759016.shtml","title":"\u56ed\u6797\u80a1\u4efd04\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":674609654,"ctime":1770360524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674609654.shtml","title":"\u5357\u660c\u5e02\u4e0e\u201c\u60a6\u574a\u8fd0\u52a8\u661f\u7403\u201d\u5171\u63a2\u201c\u4f53\u80b2+\u201d\u4ea7\u4e1a\u5408\u4f5c\u65b0\u7bc7\u7ae0","source":"\u676d\u5dde\u56ed\u6797\u5b98\u5fae","author":"\u56ed\u6797\u80a1\u4efd","stocks":605303,"type":"yidong"},{"seq":674244218,"ctime":1769117711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674244218.shtml","title":"A\u80a1\u516c\u53f8\u8de8\u754c\u5e76\u8d2d\u6848\u4f8b\u9891\u73b0 \u76d1\u7ba1\u95ee\u8be2\u628a\u8109\u201c\u865a\u5b9e\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605303,"type":"news"},{"seq":674195152,"ctime":1768992635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674195152.shtml","title":"5\u8fde\u8dcc\u505c\uff0110\u500d\u5927\u725b\u80a1\uff0c\u53bb\u5e74\u4e1a\u7ee9\u9884\u4e8f\uff01\u8fd8\u6709\u8fd9\u4e9b\u516c\u53f8\u2192","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u80e1\u534e\u96c4","stocks":605303,"type":"news"},{"seq":55812525,"ctime":1768925243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260121\/55812525.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605303,"type":"notice"},{"seq":674170099,"ctime":1768913025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674170099.shtml","title":"\u521a\u521a\uff0c4\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u7a7a\u516c\u544a","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":605303,"type":"news"},{"seq":674158822,"ctime":1768900849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674158822.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"yidong"},{"seq":674021582,"ctime":1768396338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674021582.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u516c\u53f8\u53c2\u80a1\u7684\u534e\u6f9c\u5fae\u516c\u53f8\u7cfb\u56fd\u4ea7\u6570\u636e\u5b58\u50a8\u9886\u57df\u7684\u90e8\u4ef6\u63d0\u4f9b\u5546","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605303,"type":"yidong"},{"seq":673882272,"ctime":1767923877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673882272.shtml","title":"\u676d\u5dde\u56ed\u6797\u80a1\u4efd\u4e00\u9879\u76ee\u83b7\u8bc42025\u5e74\u9752\u5c9b\u5e02\u201c\u56ed\u6797\u7eff\u5316\u5de5\u7a0b\u6807\u51c6\u5316\u793a\u8303\u5de5\u5730\u201d","source":"\u676d\u5dde\u56ed\u6797\u5b98\u5fae","author":"\u56ed\u6797\u80a1\u4efd","stocks":605303,"type":"yidong"},{"seq":673820757,"ctime":1767776409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673820757.shtml","title":"\u56ed\u6797\u80a1\u4efd01\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":673592345,"ctime":1766994504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673592345.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u5df2\u5b8c\u6210\u534e\u6f9c\u5fae\u80a1\u4efd\u8f6c\u8ba9\u5907\u6848\u7533\u8bf7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"yidong"},{"seq":673249848,"ctime":1765879999,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673249848.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u516c\u53f8\u8fd112\u4e2a\u6708\u5185\u7d2f\u8ba1\u8bc9\u8bbc\u3001\u4ef2\u88c1\u6848\u4ef6\u91d1\u989d\u4e3a1.24\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"yidong"},{"seq":673247674,"ctime":1765875814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673247674.shtml","title":"\u8d8520\u5bb6\u4e0a\u5e02\u516c\u53f8\u8de8\u754c\u534a\u5bfc\u4f53\uff1a\u6709\u7684\u80a1\u4ef7\u66fe\u66b4\u6da810\u500d\uff0c\u6709\u76843\u5929\u544a\u5439\uff0c\u8c01\u5728\u88f8\u6cf3\uff1f","source":"\u65f6\u4ee3\u5468\u62a5","stocks":605303,"type":"news"},{"seq":673165968,"ctime":1765530484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673165968.shtml","title":"\u6ea2\u4ef7265%\u53c2\u80a1\u534a\u5bfc\u4f53 \u56ed\u6797\u80a1\u4efd\u8de8\u754c\u6536\u8d2d\u5f15\u8d28\u7591","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":605303,"type":"news"},{"seq":672992609,"ctime":1764925210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672992609.shtml","title":"\u56ed\u6797\u80a1\u4efd12\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"},{"seq":672992072,"ctime":1764924378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672992072.shtml","title":"\u80a1\u4ef7\u7adf\u63d0\u524d\u6da8\u505c\uff1f\u62df265\uff05\u9ad8\u6ea2\u4ef7\u53c2\u6295\u8fde\u4e8f\u534a\u5bfc\u4f53\u516c\u53f8\uff0c\u56ed\u6797\u80a1\u4efd\u906d\u76d1\u7ba1\u8fde\u73af\u62f7\u95ee","source":"\u534e\u590f\u65f6\u62a5","author":"\u8463\u7ea2\u8273","stocks":605303,"type":"news","yidong":"1"},{"seq":672961496,"ctime":1764841161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672961496.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u8d2d\u4e70\u534e\u6f9c\u5fae6.4969%\u80a1\u4efd\u7684\u62a5\u9053\u5c5e\u5b9e\uff0c\u8be5\u4ea4\u6613\u5df2\u5c65\u884c\u5185\u90e8\u5ba1\u6279\u7a0b\u5e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"yidong"},{"seq":672927429,"ctime":1764749284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672927429.shtml","title":"\u7591\u6d89\u5185\u5e55\u4ea4\u6613\u88ab\u95ee\u8be2 \u56ed\u6797\u80a1\u4efd\u8dcc\u505c","source":"\u90fd\u5e02\u5feb\u62a5","stocks":605303,"type":"news","yidong":"1"},{"seq":672914910,"ctime":1764718435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672914910.shtml","title":"\u56ed\u6797\u80a1\u4efd\u4e1a\u7ee9\u627f\u538b1.12\u4ebf\u8de8\u754c\u6295\u8d44\u906d\u95ee\u8be2 \u6807\u7684\u5c1a\u672a\u76c8\u5229\u4f30\u503c\u6ea2\u4ef7265%\u66fe\u64a4\u5355IPO","source":"\u957f\u6c5f\u5546\u62a5","stocks":605303,"type":"news","yidong":"1"},{"seq":672900756,"ctime":1764673390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672900756.shtml","title":"\u80a1\u4ef7\u5927\u8dcc\u903e10% \uff01\u4e2d\u56fd\u6237\u5916\u9f3b\u7956\u8de8\u754c\u201c\u9020\u82af\u201d\u906d\u5e02\u573a\u51b7\u773c","source":"\u8d22\u95fb","stocks":605303,"type":"news","yidong":"1"},{"seq":672890081,"ctime":1764647603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672890081.shtml","title":"\u56ed\u6797\u80a1\u4efd\u62df1.12\u4ebf\u5143\u53c2\u80a1\u534e\u6f9c\u5fae \u4e0a\u4ea4\u6240\u95ee\u8be2\u51fd\u805a\u7126\u4e94\u5927\u95ee\u9898","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605303,"type":"news","yidong":"1"},{"seq":672888815,"ctime":1764643605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672888815.shtml","title":"\u62df\u8d2d\u534a\u5bfc\u4f53\u8d44\u4ea7\u201c\u706b\u901f\u201d\u6536\u95ee\u8be2\u51fd \u56ed\u6797\u80a1\u4efd\u76d8\u4e2d\u89e6\u53ca\u8dcc\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":605303,"type":"news","yidong":"1"},{"seq":672879057,"ctime":1764599873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672879057.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u6536\u5230\u4e0a\u4ea4\u6240\u5173\u4e8e\u516c\u53f8\u8d2d\u4e70\u534e\u6f9c\u5fae\u80a1\u6743\u7684\u95ee\u8be2\u51fd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605303,"type":"news"},{"seq":672878603,"ctime":1764597114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672878603.shtml","title":"\u56ed\u6797\u80a1\u4efd\uff1a\u62df\u8d2d\u4e70\u534e\u6f9c\u5fae6.4969%\u80a1\u4efd \u4ea4\u6613\u603b\u91d1\u989d\u5408\u8ba11.12\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605303,"type":"yidong"},{"seq":672818116,"ctime":1764320408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672818116.shtml","title":"\u56ed\u6797\u80a1\u4efd11\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605303,"type":"yidong","yidong":"1"}]

2026-05-28,25.09,25.28,25.09,25.0900,33266,83476800,2.06;2026-05-27,27.88,28.87,27.88,27.8800,33433,93490700,2.07;2026-05-26,33.82,33.82,30.98,30.9800,68352,215200500,4.24;2026-05-25,31.90,35.09,31.38,34.4200,225112,756956700,13.96;2026-05-22,28.61,32.29,28.61,31.9000,150499,464254400,9.33;2026-05-21,27.24,30.26,27.24,29.6000,155199,460963100,9.63;2026-05-20,26.68,29.20,25.90,27.5100,95751,259897400,5.94;2026-05-19,28.55,28.80,26.69,27.2800,116982,320429700,7.26;2026-05-18,25.94,28.55,25.94,28.5500,48048,133070800,2.98;2026-05-15,25.38,26.83,25.27,25.9500,65934,172157000,4.09;2026-05-14,25.74,26.44,25.00,25.4600,62013,158992200,3.85;2026-05-13,25.21,26.08,24.84,25.8300,59976,153913600,3.72;2026-05-12,25.62,26.05,24.88,24.9700,53948,136597000,3.35;2026-05-11,25.99,27.10,25.50,25.6200,81345,212485100,5.04;2026-05-08,25.20,25.99,25.20,25.4200,84327,215871000,5.23;2026-05-07,25.75,26.02,24.78,25.3200,129359,327636800,8.02;2026-05-06,23.59,25.45,23.05,25.4500,41799,103505000,2.59;2026-04-30,23.00,23.50,22.80,23.1400,52369,120838100,3.25;2026-04-29,23.18,23.51,22.70,22.9000,53124,122768600,3.29;2026-04-28,22.80,23.86,22.40,23.0500,68634,158429900,4.26;2026-04-27,23.00,23.11,22.37,22.8000,35657,80865700,2.21;2026-04-24,22.38,23.23,22.23,22.9300,44266,100783300,2.75;2026-04-23,22.61,23.12,22.50,22.7500,57763,131701700,3.58;2026-04-22,22.29,23.38,22.22,22.6100,61208,139863400,3.80;2026-04-21,22.69,23.11,21.96,22.4800,80866,183445200,5.02;2026-04-20,24.35,24.76,22.06,22.7600,120379,275441700,7.47;2026-04-17,24.00,25.33,23.73,24.4400,105124,258353900,6.52;2026-04-16,22.14,24.10,21.67,24.0000,112940,259951500,7.00;2026-04-15,22.75,23.73,22.00,22.2200,136067,309288900,8.44;2026-04-14,20.22,22.23,20.22,22.0000,124830,268776200,7.74;2026-04-13,19.41,20.69,18.78,20.2200,99480,198558600,6.17;2026-04-10,18.67,19.99,18.67,19.4300,87625,170755100,5.43;2026-04-09,18.49,19.30,18.34,18.6800,71073,133309900,4.41;2026-04-08,18.08,18.70,18.00,18.5500,107035,196984300,6.64;2026-04-07,19.00,19.55,17.84,18.3000,150727,281107000,9.35;2026-04-03,16.17,17.77,15.95,17.7700,94153,160498100,5.84;2026-04-02,16.66,17.01,15.85,16.1500,34785,56647500,2.16;2026-04-01,16.76,17.50,16.43,16.6800,36800,61703600,2.28;2026-03-31,17.09,17.18,16.36,16.3700,40474,67422500,2.51;2026-03-30,17.03,17.26,16.72,17.0900,24938,42473400,1.55;2026-03-27,16.53,17.50,16.43,17.1800,32702,56049500,2.03;2026-03-26,17.82,17.83,16.66,16.7700,50323,85634400,3.12;2026-03-25,17.28,18.01,17.25,17.6700,33656,59621400,2.09;2026-03-24,17.28,17.48,16.70,17.2700,46637,79911500,2.89;2026-03-23,17.40,18.18,16.85,16.9400,60430,105714500,3.75;2026-03-20,17.75,18.38,17.61,17.7000,42807,76941800,2.65;2026-03-19,17.58,18.39,17.58,17.7700,51900,93270600,3.22;2026-03-18,17.70,18.99,17.35,18.2400,89976,164211900,5.58;2026-03-17,18.39,18.39,17.42,17.4400,43290,77280600,2.68;2026-03-16,17.25,18.77,17.10,18.5000,74565,134127100,4.62;2026-03-13,17.43,17.70,17.17,17.2500,26447,45979200,1.64;2026-03-12,17.58,17.89,17.36,17.4300,23563,41404700,1.46;2026-03-11,18.18,18.20,17.61,17.6500,24014,42726800,1.49;2026-03-10,17.57,18.23,17.41,18.1000,30529,54566500,1.89;2026-03-09,17.30,17.54,17.00,17.2600,25382,43670300,1.57;2026-03-06,16.82,17.60,16.68,17.5500,27843,48200700,1.73;2026-03-05,17.00,17.60,16.87,16.9800,26857,46225600,1.67;2026-03-04,16.80,17.01,16.41,16.8700,30524,51086400,1.89;2026-03-03,17.78,17.99,16.88,16.9400,42715,73886800,2.65;2026-03-02,18.35,18.49,17.70,17.7800,42949,77357600,2.66;2026-02-27,18.74,18.79,18.37,18.6600,25473,47248400,1.58;2026-02-26,18.69,18.88,18.48,18.8400,31293,58474000,1.94;2026-02-25,19.20,19.40,18.53,18.6300,35620,66911400,2.21;2026-02-24,18.35,19.30,18.35,19.1900,59556,113445200,3.69;2026-02-13,18.26,18.55,18.05,18.3500,18566,34067500,1.15;2026-02-12,18.43,18.47,18.03,18.0800,19167,34830500,1.19;2026-02-11,18.50,18.56,18.27,18.4100,21108,38844100,1.31;2026-02-10,18.41,18.98,18.38,18.4900,32988,61567900,2.05;2026-02-09,18.10,18.54,18.07,18.3900,27755,50947000,1.72;2026-02-06,17.86,18.13,17.50,17.8700,24036,43013900,1.49;2026-02-05,17.74,18.48,17.58,17.8300,32982,59682500,2.05;2026-02-04,17.35,17.86,17.35,17.7900,28674,50602900,1.78;2026-02-03,17.23,17.59,17.18,17.4200,21007,36481600,1.30;2026-02-02,17.80,17.86,17.20,17.2000,32093,56060700,1.99;2026-01-30,17.79,18.01,17.51,17.8100,25537,45402600,1.58;2026-01-29,17.93,18.60,17.58,17.8500,39710,71731200,2.46;2026-01-28,18.70,18.74,17.90,18.0100,47150,86085100,2.92;2026-01-27,18.50,18.88,18.32,18.8000,53540,99995800,3.32;2026-01-26,18.56,18.77,18.16,18.3600,46317,85147000,2.87;2026-01-23,18.89,18.89,18.45,18.6800,45838,85403400,2.84;2026-01-22,18.70,19.30,18.60,18.8100,70611,133222900,4.38;2026-01-21,18.30,19.00,17.18,18.6200,93336,169616600,5.79;2026-01-20,17.96,19.29,17.87,19.0900,131241,245501000,8.14;2026-01-19,18.04,18.19,17.77,17.9500,39969,71703300,2.48;2026-01-16,17.71,17.95,17.45,17.9500,41791,74041400,2.59;2026-01-15,18.00,18.07,17.51,17.7200,39813,70606800,2.47;2026-01-14,17.78,18.41,17.76,17.9400,49768,89519900,3.09;2026-01-13,18.37,18.42,17.80,17.8000,51210,92399100,3.18;2026-01-12,18.75,18.79,18.30,18.3200,68830,126883800,4.27;2026-01-09,18.61,18.84,18.40,18.7500,64214,119662200,3.98;2026-01-08,19.84,19.85,18.60,18.7000,135608,256125200,8.41;2026-01-07,17.98,19.48,17.97,19.4800,90840,174022600,5.63;2026-01-06,17.78,17.95,17.50,17.7100,38555,68428500,2.39;2026-01-05,17.40,17.72,17.40,17.6400,33721,59402000,2.09;2025-12-31,17.60,17.84,17.10,17.3000,39800,68848400,2.47;2025-12-30,17.85,18.37,17.50,17.7100,63391,113463200,3.93;2025-12-29,17.91,17.97,17.33,17.6100,41543,72814400,2.58;2025-12-26,17.82,18.29,17.80,17.9700,51429,93008000,3.19;2025-12-25,17.93,18.18,17.54,17.8300,36480,64519300,2.26;2025-12-24,17.63,18.18,17.63,17.9800,34487,61802100,2.14;2025-12-23,18.18,18.30,17.50,17.7300,49318,87491200,3.06;2025-12-22,18.54,18.93,18.03,18.1800,45642,83491600,2.83;2025-12-19,18.58,18.58,17.93,18.4500,49445,90112400,3.07;2025-12-18,19.17,19.17,18.26,18.2600,66318,123478500,4.11;2025-12-17,19.77,20.68,18.55,19.2000,81208,156887000,5.04;2025-12-16,20.50,20.50,19.70,19.9000,48985,98105900,3.04;2025-12-15,20.25,20.60,19.65,20.3500,55517,111888200,3.44;2025-12-12,20.15,20.71,20.09,20.2200,36966,75165300,2.29;2025-12-11,20.55,20.96,20.25,20.3400,50704,104023800,3.14;2025-12-10,20.22,21.20,20.22,20.7600,100290,207870200,6.22;2025-12-09,20.27,20.55,19.88,20.0300,65385,131278900,4.06;2025-12-08,20.69,21.14,19.84,20.3800,146271,299254100,9.07;2025-12-05,19.01,20.16,18.67,20.1600,63116,125771500,3.91;2025-12-04,18.77,19.45,18.18,18.3300,93419,172615500,5.79;2025-12-03,21.00,21.38,19.29,19.2900,147415,295060800,9.14;2025-12-02,23.81,23.81,21.43,21.4300,141483,306716700,8.77;2025-12-01,23.41,24.13,22.70,23.8100,101824,240474100,6.32