[{"seq":676816660,"ctime":1779234591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676816660.shtml","title":"\u6458\u5e3d\u672a\u6ee1\u6708\uff0c\u4e1a\u7ee9\u906d\u201c\u8170\u65a9\u201d\uff1a\u4e2d\u9752\u5b9d\u6e38\u620f\u9632\u7ebf\u4f55\u4ee5\u5931\u5b88\uff1f","source":"\u65b0\u5feb\u62a5","stocks":300052,"type":"news"},{"seq":676784248,"ctime":1779149401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676784248.shtml","title":"\u56fd\u76db\u8bc1\u5238\uff1aAI\u65b9\u5411\u671f\u5f85\u672c\u5468\u8c37\u6b4cI\/O\u5927\u4f1a \u7ee7\u7eed\u770b\u597dToken\u7ecf\u6d4e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300052,"type":"news"},{"seq":676768527,"ctime":1779093885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676768527.shtml","title":"\u4e2d\u9752\u5b9d\uff1a\u516c\u53f8\u8463\u4e8b\u4f1a\u79d8\u4e66\u672a\u6301\u6709\u516c\u53f8\u80a1\u4efd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300052,"type":"yidong"},{"seq":676768525,"ctime":1779093884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676768525.shtml","title":"\u4e2d\u9752\u5b9d\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u53ca\u5b9e\u9645\u63a7\u5236\u4eba\u5bf9\u4e0a\u5e02\u516c\u53f8\u957f\u671f\u53d1\u5c55\u62b1\u6709\u4fe1\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300052,"type":"yidong"},{"seq":676768523,"ctime":1779093884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676768523.shtml","title":"\u4e2d\u9752\u5b9d\uff1a\u516c\u53f8\u667a\u7b97\u4e1a\u52a1\u4ecd\u5904\u4e8e\u5e02\u573a\u62d3\u5c55\u4e0e\u6a21\u5f0f\u63a2\u7d22\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300052,"type":"yidong"},{"seq":676768522,"ctime":1779093883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676768522.shtml","title":"\u4e2d\u9752\u5b9d\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u6301\u6709\u4eba\u6570\u4e3a29774\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300052,"type":"yidong"},{"seq":676592338,"ctime":1778485836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676592338.shtml","title":"\u4e2d\u9752\u5b9d05\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300052,"type":"yidong"},{"seq":676553503,"ctime":1778247147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676553503.shtml","title":"5\u67088\u65e5\u9f99\u864e\u699c\uff0c\u673a\u6784\u9752\u7750\u8fd919\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300052,"type":"news"},{"seq":676537144,"ctime":1778220605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676537144.shtml","title":"AI\u5bf9\u6e38\u620f\u9886\u57df\u8d4b\u80fd\u6548\u679c\u663e\u8457 \u5b8c\u7f8e\u4e16\u754c\u6da8\u505c \u4e2d\u9752\u5b9d\u6da8\u8d859%","source":"\u8d22\u95fb","stocks":300052,"type":"news"},{"seq":676512787,"ctime":1778144431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676512787.shtml","title":"\u4e2d\u9752\u5b9d05\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300052,"type":"yidong"},{"seq":676504370,"ctime":1778135692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676504370.shtml","title":"\u6e38\u620f\u677f\u5757\u8d70\u9ad8\uff0c\u4e2d\u9752\u5b9d20cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300052,"type":"news"},{"seq":676398836,"ctime":1777506969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676398836.shtml","title":"4 \u6708\u56fd\u4ea7\u7f51\u7edc\u6e38\u620f\u5ba1\u6279\u4fe1\u606f\u516c\u5e03\uff0c\u7f51\u6613\u96f7\u706b\u300a\u9057\u5fd8\u4e4b\u6d77\u300b\u7b49\u5171 147 \u6b3e\u83b7\u6279","source":"IT\u4e4b\u5bb6","stocks":300052,"type":"yidong"},{"seq":57783757,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57783757.shtml","title":"\u4e2d\u9752\u5b9d\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300052,"type":"notice"},{"seq":57783787,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57783787.shtml","title":"\u4e2d\u9752\u5b9d\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300052,"type":"notice"},{"seq":57783889,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57783889.shtml","title":"\u4e2d\u9752\u5b9d\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300052,"type":"notice"},{"seq":676351929,"ctime":1777375664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676351929.shtml","title":"\u4e2d\u9752\u5b9d\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f1435.05\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300052,"type":"yidong"},{"seq":676301343,"ctime":1777272745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676301343.shtml","title":"\u591a\u5143\u8def\u5f84\u5316\u89e3\u98ce\u9669\uff01\u8fd9\u4e9bA\u80a1\u516c\u53f8\u7ffb\u8eab\u201c\u6458\u5e3d\u201d","source":"\u7ecf\u7406\u4eba\u7f51","author":"\u7ecf\u7406\u4eba\u7f51","stocks":300052,"type":"news"},{"seq":676146239,"ctime":1776740714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676146239.shtml","title":"\u8fde\u7eed10\u65e5\u52a0\u4ed3\uff01\u8fd9\u4e9b\u80a1\u83b7\u5927\u624b\u7b14\u51c0\u4e70\u5165","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f59\u8389","stocks":300052,"type":"news"},{"seq":676057504,"ctime":1776383551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676057504.shtml","title":"AI\u7ec6\u5206\u8d5b\u9053\uff0c\u706b\u7206\uff01\u4e24\u5927\u79d1\u6280\u5de8\u5934\u53cc\u53cc\u53d1\u5e03\uff0c\u8fd9\u4e2a\u677f\u5757\u6700\u5148\u53d7\u76ca","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u667a\u6797","stocks":300052,"type":"news"},{"seq":676039836,"ctime":1776325838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676039836.shtml","title":"\u4e2d\u9752\u5b9d04\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300052,"type":"yidong"},{"seq":676035748,"ctime":1776316940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676035748.shtml","title":"\u6e38\u620f\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u5b8c\u7f8e\u4e16\u754c\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300052,"type":"news"},{"seq":676023569,"ctime":1776294991,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676023569.shtml","title":"\u6df1\u5733\u4e00\u8001\u724c\u6e38\u620f\u516c\u53f8\u5c06\u201c\u6458\u5e3d\u201d\uff01\u66fe\u56e0\u8d22\u52a1\u9020\u5047\u7b49\u95ee\u9898\u88ab\u8b66\u793a","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":300052,"type":"news"},{"seq":675988639,"ctime":1776176432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675988639.shtml","title":"300052\uff0c\u62df\u201c\u6458\u5e3d\u201d\uff01\u660e\u5929\u505c\u724c","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300052,"type":"news"},{"seq":675987139,"ctime":1776170898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675987139.shtml","title":"ST\u4e2d\u9752\u5b9d\uff1a\u64a4\u9500\u5176\u4ed6\u98ce\u9669\u8b66\u793a \u8bc1\u5238\u7b80\u79f0\u53d8\u66f4\u4e3a\u201c\u4e2d\u9752\u5b9d\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300052,"type":"news"},{"seq":675866127,"ctime":1775722249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675866127.shtml","title":"ST\u4e2d\u9752\u5b9d\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651458.34\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300052,"type":"yidong"},{"seq":675634337,"ctime":1774860104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675634337.shtml","title":"ST\u4e2d\u9752\u5b9d\uff1a\u516c\u53f8\u7533\u8bf7\u64a4\u9500\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300052,"type":"news"},{"seq":675581141,"ctime":1774571289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675581141.shtml","title":"\u4e2d\u4fe1\u8bc1\u5238\uff1a\u6e38\u620f\u7248\u53f7\u53d1\u653e\u7ef4\u6301\u7a33\u5b9a\u8282\u594f \u5173\u6ce8\u5177\u5907\u5f3a\u5927\u7814\u8fd0\u80fd\u529b\u548c\u5168\u7403\u5316\u5e03\u5c40\u7684\u5934\u90e8\u516c\u53f8","source":"\u667a\u901a\u8d22\u7ecf","stocks":300052,"type":"news"},{"seq":675542625,"ctime":1774437802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675542625.shtml","title":"3\u6708\u56fd\u4ea7\u7f51\u7edc\u6e38\u620f\u7248\u53f7\u4e0b\u53d1 \u5171130\u6b3e\u6e38\u620f\u83b7\u6279 \u4e2d\u9752\u5b9d\u76844\u6b3e\u6e38\u620f\u7b49\u5728\u5217","source":"\u667a\u901a\u8d22\u7ecf","author":"\u9ec4\u6653\u51ac","stocks":300052,"type":"news"},{"seq":675512985,"ctime":1774345291,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675512985.shtml","title":"ST\u4e2d\u9752\u5b9d\uff1a\u63a7\u80a1\u80a1\u4e1c\u6df1\u5733\u5e02\u5b9d\u5fb7\u6295\u8d44\u63a7\u80a1\u6709\u9650\u516c\u53f8\u89e3\u9664\u8d28\u62bc650.00\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300052,"type":"news"},{"seq":675190996,"ctime":1773130297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675190996.shtml","title":"ST\u4e2d\u9752\u5b9d\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651291.27\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300052,"type":"yidong"},{"seq":674973664,"ctime":1772187912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674973664.shtml","title":"2\u6708\u56fd\u4ea7\u7f51\u7edc\u6e38\u620f\u7248\u53f7\u4e0b\u53d1 \u5171146\u6b3e\u6e38\u620f\u83b7\u6279 \u4e2d\u9752\u5b9d\u7b49\u5728\u5217","source":"\u667a\u901a\u8d22\u7ecf","stocks":300052,"type":"news"},{"seq":674657547,"ctime":1770624662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674657547.shtml","title":"ST\u4e2d\u9752\u5b9d\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652719.94\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300052,"type":"yidong"},{"seq":674611003,"ctime":1770363860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674611003.shtml","title":"\u4e2d\u9752\u5b9d\u4e0e\u91d1\u8bc1\u80a1\u4efd\u8fbe\u6210\u6218\u7565\u5408\u4f5c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300052,"type":"yidong"},{"seq":674402814,"ctime":1769676228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674402814.shtml","title":"ST\u4e2d\u9752\u5b9d\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a-4500\u4e07\u5143\u81f3-6500\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300052,"type":"yidong"},{"seq":55962573,"ctime":1769616443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55962573.shtml","title":"ST\u4e2d\u9752\u5b9d\uff1a\u6df1\u5733\u4e2d\u9752\u5b9d\u4e92\u52a8\u7f51\u7edc\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","stocks":300052,"type":"notice"},{"seq":674006556,"ctime":1768378284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674006556.shtml","title":"ST\u4e2d\u9752\u5b9d\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653304.61\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300052,"type":"yidong"},{"seq":673509982,"ctime":1766650252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673509982.shtml","title":"ST\u4e2d\u9752\u5b9d\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651332.16\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300052,"type":"yidong"},{"seq":672927517,"ctime":1764749419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672927517.shtml","title":"ST\u4e2d\u9752\u5b9d\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651898.54\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300052,"type":"yidong"}]

2026-05-29,12.45,12.65,11.80,11.9300,201244,243692500,7.69;2026-05-28,12.42,12.75,12.12,12.4000,202625,251499900,7.74;2026-05-27,13.50,13.70,12.46,12.5400,311967,399601800,11.91;2026-05-26,14.66,14.88,13.21,13.4200,399205,552734300,15.25;2026-05-25,15.24,15.78,14.60,14.9000,270753,405805600,10.34;2026-05-22,14.98,15.64,14.60,15.2900,344656,522089200,13.16;2026-05-21,14.99,15.89,14.85,14.9800,411921,635498800,15.73;2026-05-20,15.25,15.33,14.80,14.9000,343710,514835900,13.13;2026-05-19,15.49,16.33,15.10,15.6700,514955,813861300,19.67;2026-05-18,14.86,16.06,14.30,15.5200,552262,841937700,21.09;2026-05-15,14.74,15.80,14.55,14.6800,361588,542562500,13.81;2026-05-14,15.10,15.35,14.40,14.4400,318211,468679200,12.15;2026-05-13,14.98,15.87,14.90,15.2100,436013,664424100,16.65;2026-05-12,15.13,15.70,14.66,14.8200,408847,614867600,15.61;2026-05-11,15.94,16.20,14.86,15.2800,618342,958508600,23.61;2026-05-08,14.97,16.85,14.97,15.2500,823895,1301620400,31.46;2026-05-07,12.10,14.27,12.04,14.2700,445003,585245700,16.99;2026-05-06,11.81,12.07,11.81,11.8900,136689,163377800,5.22;2026-04-30,12.26,12.38,11.59,11.7300,201122,239082600,7.68;2026-04-29,11.89,12.51,11.80,12.3000,185453,227976700,7.08;2026-04-28,12.20,12.38,11.81,11.8100,142740,172067500,5.45;2026-04-27,12.33,12.49,12.05,12.2200,123968,152171400,4.73;2026-04-24,12.63,12.66,12.19,12.3800,159618,198071000,6.10;2026-04-23,13.34,13.34,12.70,12.7000,213640,277424700,8.16;2026-04-22,13.21,13.70,12.68,13.5200,344613,453760500,13.16;2026-04-21,13.51,14.11,13.24,13.3500,273494,374058900,10.44;2026-04-20,13.67,14.10,13.35,13.5600,293727,401866800,11.22;2026-04-17,13.55,14.35,13.45,14.0000,433677,606044000,16.56;2026-04-16,13.38,14.33,13.15,13.7800,572162,781731200,21.85;2026-04-14,12.50,13.16,12.50,13.0600,120615,156104900,4.61;2026-04-13,12.32,12.65,12.32,12.5300,61958,77474400,2.37;2026-04-10,12.61,12.82,12.56,12.6000,55724,70624400,2.13;2026-04-09,12.55,12.66,12.32,12.5600,59910,74922700,2.29;2026-04-08,12.41,12.66,12.41,12.6600,65919,82588800,2.52;2026-04-07,11.70,12.32,11.70,12.1200,64004,77100500,2.44;2026-04-03,12.19,12.27,11.73,11.7300,55964,66821900,2.14;2026-04-02,12.51,12.51,12.11,12.1500,68311,83855400,2.61;2026-04-01,12.59,12.71,12.21,12.6200,115521,144144600,4.41;2026-03-31,13.16,13.18,12.35,12.3700,148836,188514400,5.68;2026-03-30,12.87,13.27,12.82,13.1700,64833,84479700,2.48;2026-03-27,13.05,13.31,13.05,13.1700,79935,105298700,3.05;2026-03-26,13.05,13.23,12.88,13.0300,72350,94181100,2.76;2026-03-25,12.80,13.29,12.79,13.1100,78163,102184700,2.98;2026-03-24,12.33,12.69,12.17,12.6800,86116,106986600,3.29;2026-03-23,12.40,12.69,12.00,12.0900,94756,116524700,3.62;2026-03-20,13.13,13.22,12.70,12.7900,77645,100130000,2.97;2026-03-19,13.24,13.34,12.95,13.0700,59134,77983400,2.26;2026-03-18,13.07,13.48,13.03,13.4200,66866,88780200,2.55;2026-03-17,13.51,13.54,13.10,13.1000,59540,79407700,2.27;2026-03-16,13.53,13.58,13.31,13.4300,62026,83244100,2.37;2026-03-13,13.65,13.74,13.45,13.5700,55892,76133200,2.13;2026-03-12,13.91,13.98,13.63,13.6500,67995,93546000,2.60;2026-03-11,14.35,14.37,13.92,14.0000,72111,101564900,2.75;2026-03-10,14.24,14.57,14.18,14.2700,79130,113374300,3.02;2026-03-09,13.57,14.04,13.40,14.0100,74955,102697100,2.86;2026-03-06,13.74,14.02,13.74,13.8500,43378,60161800,1.66;2026-03-05,13.95,14.02,13.72,13.8500,49479,68731200,1.89;2026-03-04,13.25,13.81,13.25,13.6900,59861,81582100,2.29;2026-03-03,14.15,14.21,13.45,13.4800,105997,145752900,4.05;2026-03-02,14.20,14.31,13.89,14.0300,74773,105461400,2.86;2026-02-27,14.18,14.47,14.14,14.4500,73031,104660500,2.79;2026-02-26,14.42,14.51,14.16,14.1800,58598,83607700,2.24;2026-02-25,14.38,14.50,14.28,14.4200,50140,72194600,1.91;2026-02-24,14.26,14.56,14.21,14.2400,50022,71731600,1.91;2026-02-13,14.09,14.35,14.05,14.2300,46676,66402700,1.78;2026-02-12,14.29,14.29,14.00,14.0600,46707,65992700,1.78;2026-02-11,14.34,14.35,14.08,14.2400,45198,64200600,1.73;2026-02-10,14.10,14.41,14.04,14.2800,51163,72874500,1.95;2026-02-09,14.03,14.29,14.00,14.0800,51961,73269500,1.98;2026-02-06,13.50,14.11,13.40,13.8600,94222,130843600,3.60;2026-02-05,13.26,13.83,13.26,13.5300,79962,108583500,3.05;2026-02-04,13.40,13.68,13.31,13.3400,44417,59674300,1.70;2026-02-03,13.07,13.47,13.07,13.4400,53661,71176400,2.05;2026-02-02,13.15,13.41,12.95,12.9500,52989,70037000,2.02;2026-01-30,12.88,13.34,12.82,13.2700,80788,106168000,3.09;2026-01-29,13.49,13.69,12.88,12.9900,100638,133541200,3.84;2026-01-28,13.83,13.97,13.54,13.5800,52784,72387100,2.02;2026-01-27,14.02,14.25,13.75,13.9500,51662,72238500,1.97;2026-01-26,13.93,14.02,13.64,14.0200,57766,79694300,2.21;2026-01-23,13.89,14.02,13.77,13.9000,39626,54976100,1.51;2026-01-22,13.67,13.83,13.57,13.8100,39450,54145900,1.51;2026-01-21,13.30,13.70,13.29,13.6400,47626,64571600,1.82;2026-01-20,13.63,14.06,13.32,13.3900,99556,135925000,3.80;2026-01-19,14.24,14.31,13.66,13.7100,91797,128022800,3.51;2026-01-16,14.06,14.39,13.87,14.2700,83763,118346600,3.20;2026-01-15,14.20,14.47,13.89,14.0500,102851,145541200,3.93;2026-01-14,13.71,14.56,13.71,14.1900,166511,235770900,6.36;2026-01-13,13.22,14.47,13.07,13.6900,202252,277975700,7.72;2026-01-12,12.83,13.21,12.83,13.1800,81846,106962400,3.13;2026-01-09,12.92,13.07,12.71,12.8400,67909,87488000,2.59;2026-01-08,12.97,13.08,12.86,12.9200,54613,70635600,2.09;2026-01-07,13.00,13.35,12.90,12.9300,79252,103708600,3.03;2026-01-06,12.98,13.10,12.87,12.9900,69300,90204700,2.65;2026-01-05,12.81,13.10,12.80,12.9600,96808,125500600,3.70;2025-12-31,12.40,12.58,12.35,12.5600,44602,55651000,1.70;2025-12-30,12.33,12.57,12.30,12.4000,65899,81955300,2.52;2025-12-29,12.24,12.25,12.09,12.1700,36076,43856900,1.38;2025-12-26,12.33,12.40,12.17,12.2000,53408,65443200,2.04;2025-12-25,12.18,12.39,12.12,12.3200,44914,55014500,1.72;2025-12-24,11.91,12.20,11.88,12.1800,50754,61551900,1.94;2025-12-23,11.79,11.97,11.79,11.9100,45168,53760200,1.72;2025-12-22,11.71,11.92,11.70,11.7700,44923,53025700,1.72;2025-12-19,11.41,11.70,11.41,11.6500,37553,43481300,1.43;2025-12-18,11.39,11.76,11.38,11.4000,56079,64925400,2.14;2025-12-17,11.18,11.48,10.95,11.4700,89082,99512000,3.40;2025-12-16,11.63,11.71,11.22,11.2400,62412,71077100,2.38;2025-12-15,11.48,11.82,11.47,11.6600,47587,55505600,1.82;2025-12-12,11.86,11.95,11.59,11.6300,45804,54062200,1.75;2025-12-11,11.98,12.05,11.83,11.8400,51176,61086600,1.95;2025-12-10,12.20,12.22,11.89,11.9700,56961,68373100,2.18;2025-12-09,12.28,12.34,12.15,12.2000,49814,60868400,1.90;2025-12-08,12.10,12.41,12.05,12.2900,63891,78012700,2.44;2025-12-05,11.70,12.12,11.64,12.1100,72140,85588000,2.75;2025-12-04,12.01,12.10,11.69,11.6900,65901,78333500,2.52;2025-12-03,12.26,12.31,12.04,12.0400,59305,72210900,2.26;2025-12-02,12.22,12.26,11.98,12.1500,56952,69089000,2.17;2025-12-01,12.24,12.50,12.22,12.2700,55912,69003900,2.14