[{"seq":676977056,"ctime":1779781896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676977056.shtml","title":"\u767e\u901a\u80fd\u6e9005\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001376","type":"yidong"},{"seq":676903584,"ctime":1779438746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676903584.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u76ee\u524d\u6682\u672a\u5f00\u5c55\u6570\u636e\u4e2d\u5fc3\u56ed\u533a\u4f9b\u7535\u89c4\u5212\u7684\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001376","type":"yidong"},{"seq":676594192,"ctime":1778487043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676594192.shtml","title":"\u767e\u901a\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651228.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001376","type":"yidong"},{"seq":676404983,"ctime":1777512226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676404983.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u53bb\u5e74\u56db\u5b63\u5ea6\u65b0\u5efa\u4ed3\u80a1\u7968\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001376","type":"news"},{"seq":676337962,"ctime":1777357102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676337962.shtml","title":"\u767e\u901a\u80fd\u6e902025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da62.00\u4ebf\u5143\u589e4.71%\uff0c\u4e3b\u4e1a\u805a\u7126\u70ed\u7535\u8054\u4ea7\u3001\u7814\u53d1\u6301\u7eed\u505c\u6ede","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"001376","type":"news"},{"seq":676331805,"ctime":1777340978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676331805.shtml","title":"\u767e\u901a\u80fd\u6e902025\u5e74\u51c0\u5229\u6da6\u7a33\u4e2d\u6709\u589e \u62df10\u6d3e1\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001376","type":"news"},{"seq":57715887,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57715887.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001376","type":"notice"},{"seq":57715921,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57715921.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001376","type":"notice"},{"seq":57716077,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57716077.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001376","type":"notice"},{"seq":676317713,"ctime":1777293770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676317713.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da64259.18\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d15.90%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001376","type":"yidong"},{"seq":675793424,"ctime":1775537076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675793424.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u516c\u53f8\u8ba1\u5212\u901a\u8fc7\u5168\u8d44\u5b50\u516c\u53f8\u6295\u8d44\u7ea64\u4ebf\u7f8e\u5143\u5728\u5b89\u54e5\u62c9\u8bbe\u7acb\u7535\u89e3\u94dd\u9879\u76ee\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001376","type":"news"},{"seq":675754999,"ctime":1775202718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675754999.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5de5\u4e1a\u91d1\u5c5e\u6307\u6570\u8dcc-0.94%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001376","type":"news"},{"seq":675563934,"ctime":1774512644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675563934.shtml","title":"\u767e\u901a\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654067.04\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001376","type":"yidong"},{"seq":675538897,"ctime":1774429205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675538897.shtml","title":"\u767e\u901a\u80fd\u6e9003\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001376","type":"yidong"},{"seq":675530372,"ctime":1774408877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675530372.shtml","title":"\u7eff\u7535\u7206\u53d1\u6380\u8d77\u6da8\u505c\u6f6e\uff0c\u4e2a\u80a1\u6d89\u53ca\u706b\u529b\u53d1\u7535\uff0c\u7164\u70ad\u3001\u6cb9\u6c14\u677f\u5757\u63a2\u5e95\u56de\u5347","source":"\u8d22\u95fb","stocks":"001376","type":"news"},{"seq":675278483,"ctime":1773389419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675278483.shtml","title":"\u767e\u901a\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651529.59\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001376","type":"yidong"},{"seq":675243388,"ctime":1773293776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675243388.shtml","title":"\u7535\u529b\u677f\u5757\u5348\u540e\u5f02\u52a8\u62c9\u5347 \u91d1\u5f00\u65b0\u80fd\u3001\u534f\u946b\u80fd\u79d1\u7b49\u6da8\u505c","source":"\u8d22\u95fb","stocks":"001376","type":"news"},{"seq":675215038,"ctime":1773208511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675215038.shtml","title":"\u4e2d\u90ae\u8bc1\u5238\uff1a\u4e2d\u4e1c\u5730\u7f18\u51b2\u7a81\u52a0\u5267\u94dd\u4f9b\u5e94\u94fe\u98ce\u9669 \u77ed\u671f\u770b\u6da8\u94dd\u4ef7","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001376","type":"news"},{"seq":675173880,"ctime":1773098629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675173880.shtml","title":"\u524d2\u4e2a\u6708\u503a\u5238\u578b\u57fa\u91d1\u666e\u6da8","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":"001376","type":"news"},{"seq":675156177,"ctime":1773035339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675156177.shtml","title":"\u524d2\u6708\u503a\u5238\u578b\u57fa\u91d1\u666e\u6da8 \u5de5\u94f6\u745e\u4fe1\u65d7\u4e0b2\u53ea\u503a\u57fa\u6da8\u8d8516%","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001376","type":"news"},{"seq":675043380,"ctime":1772525446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675043380.shtml","title":"\u767e\u901a\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652816.85\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001376","type":"yidong"},{"seq":674973133,"ctime":1772186932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674973133.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u516c\u53f8\u4f1a\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u62ab\u9732\u5bf9\u5e94\u671f\u672b\u65f6\u70b9\u7684\u80a1\u4e1c\u4eba\u6570","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001376","type":"yidong"},{"seq":674973107,"ctime":1772186923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674973107.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u516c\u53f8\u4e0e\u5b89\u54e5\u62c9\u5171\u548c\u56fd\u4e39\u5fb7\u6e2f\u53d1\u5c55\u6709\u9650\u516c\u53f8\u7b7e\u8ba2\u7684\u300a\u6295\u8d44\u610f\u5411\u534f\u8bae\u300b\u6b63\u5728\u6709\u5e8f\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001376","type":"yidong"},{"seq":674762537,"ctime":1770883666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674762537.shtml","title":"\u767e\u901a\u80fd\u6e90\u80a1\u4ef7\u56de\u8c03\uff1a\u83b7\u5229\u4e86\u7ed3\u4e0e\u9879\u76ee\u4e0d\u786e\u5b9a\u6027\u6210\u4e3b\u56e0","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"001376","type":"yidong"},{"seq":674729567,"ctime":1770800406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674729567.shtml","title":"\u767e\u901a\u80fd\u6e9002\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001376","type":"yidong"},{"seq":674403502,"ctime":1769677206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674403502.shtml","title":"\u767e\u901a\u80fd\u6e9001\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001376","type":"yidong"},{"seq":674394437,"ctime":1769654563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674394437.shtml","title":"\u767e\u901a\u80fd\u6e90\u4e8c\u8fde\u677f \u62df4\u4ebf\u7f8e\u5143\u5728\u5b89\u54e5\u62c9\u6295\u8d44\u7535\u89e3\u94dd\u76f8\u5173\u4e1a\u52a1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001376","type":"news"},{"seq":674371333,"ctime":1769590808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674371333.shtml","title":"\u767e\u901a\u80fd\u6e9001\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001376","type":"yidong"},{"seq":674344731,"ctime":1769511833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674344731.shtml","title":"\u767e\u901a\u80fd\u6e90\u62df4\u4ebf\u7f8e\u5143\u5728\u5b89\u54e5\u62c9\u5e03\u5c40\u7535\u89e3\u94dd\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001376","type":"news"},{"seq":674341732,"ctime":1769507668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674341732.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u62df\u8bbe\u7acb\u5883\u5916\u5168\u8d44\u516c\u53f8\u6295\u8d44\u7ea64\u4ebf\u7f8e\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001376","type":"yidong"},{"seq":674122781,"ctime":1768813208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674122781.shtml","title":"\u767e\u901a\u80fd\u6e9001\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001376","type":"yidong"},{"seq":674119527,"ctime":1768810230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674119527.shtml","title":"\u767e\u901a\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.42\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001376","type":"yidong"},{"seq":674041687,"ctime":1768467610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674041687.shtml","title":"\u767e\u901a\u80fd\u6e9001\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001376","type":"yidong"},{"seq":673946986,"ctime":1768219737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673946986.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u516c\u53f8\u5728\u84b8\u6c7d\u9500\u552e\u5b9a\u4ef7\u65b9\u9762\uff0c\u5404\u5730\u5728\u4f9b\u70ed\u4ef7\u683c\u5b9a\u4ef7\u7ba1\u7406\u4e0a\u5b58\u5728\u4e00\u5b9a\u7684\u5dee\u5f02\u6027","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001376","type":"yidong"},{"seq":673599819,"ctime":1767005718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673599819.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u526f\u603b\u7ecf\u7406\u5218\u6728\u826f\u62df\u51cf\u6301\u4e0d\u8d85\u8fc731.62\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001376","type":"news"},{"seq":673546609,"ctime":1766739607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673546609.shtml","title":"\u767e\u901a\u80fd\u6e9012\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001376","type":"yidong"},{"seq":673163900,"ctime":1765527021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673163900.shtml","title":"\u767e\u901a\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.49\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001376","type":"yidong"}]

2026-06-02,14.47,14.51,13.90,14.1500,151527,214102500,7.08;2026-06-01,14.50,14.93,14.13,14.5900,199830,291565700,9.34;2026-05-29,14.73,15.16,14.52,14.5600,245563,363897700,11.47;2026-05-28,15.00,15.20,14.49,14.7400,247502,366496300,11.56;2026-05-27,15.49,15.60,14.92,15.0000,355956,540123800,16.63;2026-05-26,13.78,15.28,13.60,15.2800,300639,442170400,14.05;2026-05-25,14.10,14.40,13.75,13.8900,128368,179813600,6.00;2026-05-22,13.19,14.48,13.07,14.1100,218994,304068700,10.23;2026-05-21,13.88,14.07,13.18,13.1900,125196,170442300,5.85;2026-05-20,13.84,14.29,13.67,13.9300,130230,181926300,6.09;2026-05-19,13.60,14.16,13.36,14.0600,137647,189319500,6.44;2026-05-18,13.70,13.83,13.28,13.6400,109963,150041600,5.14;2026-05-15,14.59,14.73,13.75,13.8400,198051,277208500,9.27;2026-05-14,15.61,15.61,14.51,14.7200,249525,370939200,11.67;2026-05-13,15.52,15.84,15.35,15.5800,115806,180252600,5.42;2026-05-12,15.75,16.00,15.40,15.4500,109290,171280600,5.11;2026-05-11,15.94,16.07,15.52,15.7000,110706,174546500,5.18;2026-05-08,15.56,16.20,15.47,15.8800,117333,186306000,5.49;2026-05-07,15.23,15.69,15.13,15.5700,118965,183976300,5.57;2026-05-06,15.20,15.32,15.05,15.1900,110083,167054600,5.15;2026-04-30,15.26,15.38,15.05,15.1700,77375,117311400,3.62;2026-04-29,14.98,15.53,14.95,15.2500,87689,134687600,4.10;2026-04-28,15.35,15.48,14.86,15.0400,99162,149397900,4.64;2026-04-27,15.47,15.63,15.26,15.5300,99976,154725600,4.68;2026-04-24,15.68,15.98,15.47,15.5100,87413,137052600,4.09;2026-04-23,16.16,16.25,15.51,15.8700,110226,173607900,5.16;2026-04-22,15.68,16.21,15.57,16.1500,79154,126366400,3.70;2026-04-21,15.95,15.95,15.43,15.7800,74685,116866300,3.49;2026-04-20,16.08,16.14,15.72,15.9600,84823,135172900,3.97;2026-04-17,16.30,16.30,15.87,16.0800,74548,119564700,3.49;2026-04-16,15.68,16.39,15.50,16.3300,127397,203809600,5.96;2026-04-15,16.22,16.29,15.69,15.7300,94912,151058900,4.44;2026-04-14,16.43,16.82,15.91,16.1600,117361,189997900,5.49;2026-04-13,15.81,16.48,15.73,16.1400,109368,175382600,5.12;2026-04-10,15.96,16.21,15.79,15.9600,84371,134757600,3.95;2026-04-09,15.65,16.04,15.18,15.8900,107928,169325400,5.05;2026-04-08,15.92,16.10,15.48,15.9000,138635,219173500,6.49;2026-04-07,14.75,15.58,14.68,15.2000,139004,211489100,6.50;2026-04-03,15.23,15.28,14.60,14.6500,116149,172235500,5.43;2026-04-02,15.79,15.92,15.18,15.2300,150968,233285700,7.06;2026-04-01,16.04,16.35,15.50,15.7900,197390,313459800,9.23;2026-03-31,16.00,17.44,15.70,15.7600,260849,429234800,12.20;2026-03-30,17.86,17.92,15.90,16.0000,273946,454686700,12.82;2026-03-27,16.92,17.40,16.38,16.7800,184308,310450300,8.62;2026-03-26,18.00,18.13,16.92,17.0000,174928,301869300,8.18;2026-03-25,16.80,17.88,16.30,17.8800,162408,281464500,7.60;2026-03-24,15.93,16.38,15.63,16.2500,134952,215937600,6.31;2026-03-23,16.03,16.23,15.45,15.6100,155166,244877500,7.26;2026-03-20,17.00,17.28,16.38,16.5000,154624,259784100,7.23;2026-03-19,18.00,18.10,16.67,16.8300,200120,342691100,9.36;2026-03-18,19.65,19.82,17.98,18.2800,191225,356244400,8.95;2026-03-17,21.07,21.18,19.59,19.6400,104989,211883700,4.91;2026-03-16,21.94,22.32,20.82,20.8800,157782,337648200,7.38;2026-03-13,22.37,23.40,21.60,21.7700,198704,447581600,9.30;2026-03-12,20.86,22.22,20.32,22.0300,220972,478778300,10.34;2026-03-11,20.70,21.07,20.02,20.6700,111014,228772400,5.19;2026-03-10,20.71,20.98,20.24,20.6100,112793,231737400,5.28;2026-03-09,20.87,21.15,19.71,20.8100,171868,352498400,8.04;2026-03-06,22.10,22.10,20.98,21.1500,157157,333488900,7.35;2026-03-05,24.05,24.50,21.59,22.2300,267031,602414500,12.49;2026-03-04,21.33,23.40,20.90,22.9000,294634,667932700,13.78;2026-03-03,22.66,23.72,21.01,21.4000,254504,567267600,11.91;2026-03-02,21.20,22.52,20.61,22.0700,274686,599423600,12.85;2026-02-27,20.17,21.18,19.94,20.9000,188769,388314600,8.83;2026-02-26,20.59,21.07,19.86,20.1000,125939,254232600,5.89;2026-02-25,19.92,21.07,19.58,20.5800,175255,359269700,8.20;2026-02-24,19.25,20.48,19.18,19.9300,234063,464940400,10.95;2026-02-13,20.39,20.47,19.06,19.1300,148432,291101600,6.94;2026-02-12,21.13,21.13,20.20,20.4000,172033,352777500,8.05;2026-02-11,19.17,21.13,19.01,21.1300,244550,498438800,11.44;2026-02-10,19.66,20.04,19.19,19.2100,115085,225069200,5.38;2026-02-09,20.20,20.22,18.80,19.8500,241916,469784600,11.32;2026-02-06,19.30,20.57,19.05,19.9000,214447,426661500,10.03;2026-02-05,20.40,20.63,19.40,19.6600,182216,360490100,8.52;2026-02-04,21.08,21.24,20.00,20.7000,236768,485141300,11.08;2026-02-03,22.80,23.40,20.67,21.2900,332534,713659700,15.56;2026-02-02,22.56,23.68,22.00,22.0800,315787,717094200,14.77;2026-01-30,24.35,25.22,22.93,23.7300,359792,854697200,16.83;2026-01-29,23.30,24.52,23.00,24.5200,299949,723787600,14.03;2026-01-28,22.29,22.29,22.29,22.2900,53926,120201100,2.52;2026-01-27,20.80,21.02,19.80,20.2600,254265,514898100,11.90;2026-01-26,21.23,22.56,20.80,21.0000,229822,495962100,10.75;2026-01-23,21.50,22.06,21.02,21.2200,237666,508275800,11.12;2026-01-22,19.56,21.52,19.13,21.5200,386803,802808600,18.10;2026-01-21,18.67,20.00,18.50,19.5600,296850,578347400,13.89;2026-01-20,19.76,19.77,18.50,18.6800,350101,661808000,16.38;2026-01-19,17.96,19.76,17.64,19.7600,250719,478176000,11.73;2026-01-16,18.04,18.39,17.51,17.9600,361869,647030300,16.93;2026-01-15,16.05,17.70,16.00,17.7000,188754,321050900,8.83;2026-01-14,15.76,16.39,15.60,16.0900,175522,282002400,8.21;2026-01-13,16.36,16.79,15.72,15.7600,190088,306807400,8.89;2026-01-12,16.66,16.99,16.05,16.4700,231913,381084700,10.85;2026-01-09,17.24,17.45,16.65,16.9000,153467,260076800,7.18;2026-01-08,17.36,17.48,16.86,17.3300,140989,242050800,6.60;2026-01-07,17.98,18.06,17.05,17.4600,197680,341689800,9.25;2026-01-06,16.88,18.17,16.71,17.9500,273350,484605500,12.79;2026-01-05,17.50,18.29,16.82,17.0500,232649,405501100,10.88;2025-12-31,16.72,17.33,16.50,16.8400,171992,289995600,8.05;2025-12-30,17.16,17.16,16.17,16.7900,354476,590412100,16.58;2025-12-29,17.95,18.50,16.94,17.1900,348441,609472500,16.30;2025-12-26,16.61,18.18,16.61,18.1800,303945,533432200,14.22;2025-12-25,15.46,16.86,15.46,16.5300,297197,488787200,13.90;2025-12-24,15.20,15.89,15.19,15.6500,233599,363744700,10.93;2025-12-23,15.95,16.52,15.12,15.1900,275162,432648800,12.87;2025-12-22,15.05,16.45,14.90,15.8400,300384,481125400,14.05;2025-12-19,14.74,15.34,14.50,15.0600,247764,368934600,11.59;2025-12-18,15.07,15.47,14.80,14.8900,248817,374477700,11.64;2025-12-17,14.26,15.55,14.05,15.1800,369772,556378600,17.30;2025-12-16,14.45,15.12,14.29,14.3200,297477,437487600,13.92;2025-12-15,14.69,14.70,14.04,14.4400,312935,450132700,14.64;2025-12-12,13.80,15.10,13.80,14.7000,739074,1070421400,34.58;2025-12-11,12.80,14.11,12.80,13.9500,583544,810871700,27.30;2025-12-10,12.24,13.12,12.24,12.8300,171113,217524600,8.01;2025-12-09,12.48,12.49,12.23,12.2400,66547,81890400,3.11;2025-12-08,12.66,12.71,12.44,12.4800,61229,76742400,2.86;2025-12-05,12.60,12.71,12.45,12.6500,42290,53138300,1.98;2025-12-04,12.69,12.78,12.50,12.6000,46873,59128800,2.19