[{"seq":676798837,"ctime":1779176725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676798837.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a2025\u5e74\u516c\u53f8\u7814\u53d1\u6295\u5165\u5360\u8425\u6536\u6bd4\u4f8b\u4e3a15.12%","source":"\u8d22\u95fb","stocks":300645,"type":"yidong"},{"seq":676664055,"ctime":1778668632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676664055.shtml","title":"\u6b63\u5143\u667a\u6167\u7269\u8054\u667a\u80fd\u7ec8\u7aef\u5236\u9020\u57fa\u5730\u4e3b\u4f53\u7ed3\u6784\u5706\u6ee1\u843d\u6210","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"yidong"},{"seq":676660468,"ctime":1778661926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676660468.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u201c\u516c\u52a1\u9910\u8de8\u533a\u652f\u4ed8\u4e91\u5e73\u53f0\u201d\u5b9e\u73b0\u591a\u7701\u4e92\u8054\u901a\u5237","source":"\u5168\u666f\u7f51","stocks":300645,"type":"yidong"},{"seq":676656189,"ctime":1778658022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676656189.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u52a0\u901fAI\u5927\u6a21\u578b\u5782\u76f4\u884c\u4e1a\u5e94\u7528\u7814\u53d1","source":"\u5168\u666f\u7f51","stocks":300645,"type":"yidong"},{"seq":676656187,"ctime":1778658016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676656187.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u7ee7\u7eed\u52a0\u5927\u6295\u8d44\u8fd0\u8425\u4e1a\u52a1\u7684\u89c4\u6a21","source":"\u5168\u666f\u7f51","stocks":300645,"type":"yidong"},{"seq":676636886,"ctime":1778590213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676636886.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u52df\u96c6\u8d44\u91d1\u4e13\u6237511.02\u4e07\u5143\u88ab\u51bb\u7ed3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300645,"type":"news"},{"seq":676469876,"ctime":1778044971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676469876.shtml","title":"\u6b63\u5143\u667a\u6167\u4eae\u76f8\u7b2c\u4e5d\u5c4a\u672a\u6765\u667a\u6167\u56fe\u4e66\u9986\u53d1\u5c55\u8bba\u575b AI\u667a\u80fd\u8fd0\u7ef4\u89e3\u51b3\u65b9\u6848\u5728\u6d59\u5927\u7d2b\u91d1\u6e2f\u6821\u533a\u6210\u529f\u843d\u5730","source":"\u5168\u666f\u7f51","stocks":300645,"type":"yidong"},{"seq":676420555,"ctime":1777537422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676420555.shtml","title":"\u6b63\u5143\u667a\u6167\u4eae\u76f8\u7b2c87\u5c4a\u4e2d\u56fd\u6559\u80b2\u88c5\u5907\u5c55\u793a\u4f1a \u5c55\u793a\u667a\u6167\u6821\u56ed\u6570\u5b57\u5316\u8f6c\u578b\u65b0\u6210\u679c","source":"\u5168\u666f\u7f51","stocks":300645,"type":"yidong"},{"seq":676392897,"ctime":1777469207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676392897.shtml","title":"\u6b63\u5143\u667a\u61672025\u5e74\u5e74\u62a5\u51fa\u7089 \u5b9e\u63a7\u4eba\u6b64\u524d\u88ab\u5224\u64cd\u7eb5\u8bc1\u5238\u5e02\u573a\u7f6a","source":"\u4e2d\u8bc1\u7f51","stocks":300645,"type":"news"},{"seq":676386140,"ctime":1777457455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676386140.shtml","title":"\u6b63\u5143\u667a\u6167\u5e74\u62a5\u6570\u636e\u201c\u6253\u67b6\u201d\uff0c\u516c\u53f8\u56de\u5e94","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"yidong"},{"seq":676381141,"ctime":1777450206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676381141.shtml","title":"\u6b63\u5143\u667a\u6167\u7834\u6d6a\u524d\u884c\u542f\u65b0\u7a0b AI\u8d4b\u80fd\u4ef7\u503c\u91cd\u5851\u4e0e\u8dc3\u5347","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":300645,"type":"news"},{"seq":676376791,"ctime":1777446776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676376791.shtml","title":"\u4ece\u201c\u4e00\u5361\u901a\u201d\u5230\u201c\u4e00\u7f51\u901a\u201d\uff0c\u6b63\u5143\u667a\u6167\u5982\u4f55\u7528\u4e09\u5341\u5e74\u7ec7\u5c31\u4e00\u5f20\u6570\u5b57\u5927\u7f51\uff1f","source":"\u5168\u666f\u7f51","stocks":300645,"type":"news"},{"seq":676373727,"ctime":1777439396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676373727.shtml","title":"\u6301\u7eed\u5f3a\u5316\u4e1a\u52a1\u4f53\u7cfb\u4f18\u52bf \u6b63\u5143\u667a\u61672025\u5e74\u6263\u975e\u51c0\u5229\u540c\u6bd4\u589e\u957f165.62%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"news"},{"seq":57793409,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57793409.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300645,"type":"notice"},{"seq":57793417,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57793417.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300645,"type":"notice"},{"seq":57793439,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57793439.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300645,"type":"notice"},{"seq":676353652,"ctime":1777378978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676353652.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1181.83\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"yidong"},{"seq":676311713,"ctime":1777285153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676311713.shtml","title":"\u79d1\u6280\u8d4b\u80fd\u6559\u80b2\u9ad8\u8d28\u91cf\u53d1\u5c55 | \u6b63\u5143\u667a\u6167\u56db\u5927\u65b9\u6848\u4eae\u76f8\u6210\u90fd\u6559\u80b2\u88c5\u5907\u5c55","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"yidong"},{"seq":676066689,"ctime":1776393587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676066689.shtml","title":"\u7269\u8054\u667a\u63a7\uff0c\u52a9\u529b\u9ad8\u6821\u7a7a\u8c03\u7ba1\u7406\u667a\u6167\u5347\u7ea7\uff01","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","author":"\u6b63\u5143\u667a\u6167","stocks":300645,"type":"yidong"},{"seq":675795365,"ctime":1775544829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675795365.shtml","title":"\u6b63\u5143\u667a\u6167\u65d7\u4e0b\u5143\u53a8\u79d1\u6280\u9996\u79c0\u4e0a\u6d77\uff1a\u4e00\u7ad9\u5f0f\u6570\u5b57\u65b9\u6848\u4eae\u76f8\uff0c\u5171\u63a2\u5546\u53a8\u667a\u80fd\u5316\u65b0\u673a\u9047","source":"\u5168\u666f\u7f51","stocks":300645,"type":"news"},{"seq":675698458,"ctime":1775038397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675698458.shtml","title":"\u5143\u53a8\u79d1\u6280\u4e0a\u6d77\u9996\u79c0\uff0c\u4ee5\u6570\u667a\u529b\u91cf\u6fc0\u6d3b\u4ea7\u4e1a\u65b0\u52a8\u80fd","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"yidong"},{"seq":675606007,"ctime":1774619443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675606007.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u7b2c\u4e94\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u5341\u4e09\u6b21\u4f1a\u8bae\u5ba1\u8bae\u901a\u8fc7\u300a\u5173\u4e8e\u5ef6\u671f\u5f52\u8fd8\u95f2\u7f6e\u52df\u96c6\u8d44\u91d1\u5e76\u7ee7\u7eed\u7528\u4e8e\u6682\u65f6\u8865\u5145\u6d41\u52a8\u8d44\u91d1\u7684\u8bae\u6848\u300b\u7b49\u591a\u9879\u8bae\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300645,"type":"news"},{"seq":675479738,"ctime":1774253448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675479738.shtml","title":"\u6b63\u5143\u667a\u6167\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651040.30\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300645,"type":"yidong"},{"seq":675474884,"ctime":1774244693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675474884.shtml","title":"\u6b63\u5143\u667a\u6167\u5c55\u5385\u7115\u65b0\u5347\u7ea7\uff01","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"yidong"},{"seq":675042917,"ctime":1772524669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675042917.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u622a\u81f33\u67082\u65e5\u5df2\u51cf\u63011%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"yidong"},{"seq":674956334,"ctime":1772153461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674956334.shtml","title":"\u5341\u4f59\u5e74\u540c\u9891\u5171\u632f \u6b63\u5143\u667a\u6167\u8d4b\u80fd\u9152\u94a2\u96c6\u56e2\u6570\u667a\u5316\u8f6c\u578b\u4e4b\u8def","source":"\u5168\u666f\u7f51","stocks":300645,"type":"yidong"},{"seq":674921231,"ctime":1772066186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674921231.shtml","title":"\u6b63\u5143\u667a\u6167\u4ee5\u201c\u6570\u636e+\u7269\u8054+\u8f7bAI\u201d\u7834\u89e3\u9ad8\u6821\u6570\u667a\u5316\u843d\u5730\u96be\u9898","source":"\u5168\u666f\u7f51","stocks":300645,"type":"yidong"},{"seq":56407405,"ctime":1771949037,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260225\/56407405.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300645,"type":"notice"},{"seq":674863582,"ctime":1771918077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674863582.shtml","title":"\u6570\u667a\u540e\u52e4\u65b0\u7bc7\u7ae0 \u6b63\u5143\u667a\u6167\u4ee5\u6570\u667a\u6280\u672f\u52a9\u529b\u533b\u9662\u9910\u996e\u670d\u52a1\u5347\u7ea7","source":"\u5168\u666f\u7f51","stocks":300645,"type":"yidong"},{"seq":674862038,"ctime":1771914595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674862038.shtml","title":"\u6570\u667a\u653f\u52a1\u670d\u52a1\u518d\u6811\u6807\u6746\uff01\u6b63\u5143\u667a\u6167\u201c\u516c\u52a1\u9910\u201d\u901a\u5237\"\u7696\"\u7f8e\u542f\u822a","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"news"},{"seq":674856014,"ctime":1771895755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674856014.shtml","title":"\u79d1\u6280\u8d4b\u80fd\u201c\u516c\u52a1\u9910\u201d \u6539\u9769 \u6b63\u5143\u667a\u6167\u591a\u9879\u6570\u5b57\u5316\u5b9e\u8df5\u83b7\u8ba4\u53ef","source":"\u5168\u666f\u7f51","stocks":300645,"type":"news"},{"seq":674811192,"ctime":1770993664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674811192.shtml","title":"\u94fe\u63a5\u534e\u4e3a\u7b49\u884c\u4e1a\u5de8\u5934\u7ed1\u5b9a\u751f\u6001\u5408\u4f5c \u6b63\u5143\u667a\u6167\u6df1\u8015\u6570\u667a\u670d\u52a1\u8fce\u6234\u7ef4\u65af\u53cc\u51fb","source":"\u5168\u666f\u7f51","stocks":300645,"type":"news"},{"seq":674802851,"ctime":1770981762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674802851.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u6cbb\u7406\u7ed3\u6784\u7a33\u5065\uff0c\u7ecf\u8425\u6301\u7eed\u5411\u597d\uff0c\u575a\u5b9a\u8fc8\u5411\u9ad8\u8d28\u91cf\u53d1\u5c55\u65b0\u9636\u6bb5","source":"\u5168\u666f\u7f51","stocks":300645,"type":"news"},{"seq":674712749,"ctime":1770763717,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674712749.shtml","title":"\u559c\u62a5\uff01\u201c\u4e00\u7ad9\u5f0f\u5b66\u751f\u7efc\u5408\u7ba1\u7406\u670d\u52a1\u5e73\u53f0\u201d\u5165\u9009\u56db\u5ddd\u7701\u6570\u5b57\u6821\u56ed\u5e94\u7528\u573a\u666f\u5178\u578b\u6848\u4f8b","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"yidong"},{"seq":674613801,"ctime":1770368683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674613801.shtml","title":"1000\u4e07\u5355\uff01\u611f\u6069\u5927\u5bb6 \u4e00\u8d77\u521b\u9020\u5168\u7403AI\u8d2d\u7269\u7684\u5386\u53f2\uff01","source":"\u5343\u95ee","stocks":300645,"type":"news"},{"seq":674373469,"ctime":1769593753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674373469.shtml","title":"\u4ee5\u6570\u667a\u6280\u672f\u52a9\u529b\u533b\u9662\u9910\u996e\u670d\u52a1\u5347\u7ea7","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"yidong"},{"seq":674333304,"ctime":1769488367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674333304.shtml","title":"\u6b63\u5143\u667a\u6167\u591a\u9879\u6570\u5b57\u5316\u5b9e\u8df5\u83b7\u6743\u5a01\u8ba4\u53ef","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"yidong"},{"seq":674220862,"ctime":1769064628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674220862.shtml","title":"\u6b63\u5143\u667a\u6167\u7b49\u6210\u7acb\u79d1\u6280\u516c\u53f8\uff0c\u542bAI\u53ca\u7269\u8054\u7f51\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300645,"type":"yidong"},{"seq":673925937,"ctime":1768184431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673925937.shtml","title":"\u6570\u636e \u7269\u8054 \u8f7bAI\u534f\u540c\u8d4b\u80fd | \u6b63\u5143\u667a\u6167\u5e26\u6765\u6570\u667a\u65f6\u4ee3\u6821\u56edAI\u5e94\u7528\u65b0\u89e3\u6cd5","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"news"},{"seq":673547180,"ctime":1766740525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673547180.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u63a7\u80a1\u80a1\u4e1c\u676d\u5dde\u6b63\u5143\u89e3\u9664\u8d28\u62bc0.1196%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"yidong"},{"seq":673503277,"ctime":1766632406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673503277.shtml","title":"\u82af\u4f4d\u6559\u80b2 \u00d7 \u6b63\u5143\u667a\u6167 \u6218\u7565\u7b7e\u7ea6\uff01","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"yidong"},{"seq":673475399,"ctime":1766566223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673475399.shtml","title":"\u6b63\u5143\u667a\u6167\uff1a\u63a7\u80a1\u80a1\u4e1c\u676d\u5dde\u6b63\u5143\u89e3\u9664\u8d28\u62bc8.6494%\u5e76\u65b0\u8d28\u62bc6.1203%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300645,"type":"yidong"},{"seq":672828151,"ctime":1764330895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672828151.shtml","title":"\u79d1\u6280\u52a9\u529b\u201c\u6821\u56ed\u9910\u201d\u667a\u6167\u76d1\u7ba1 | \u201c\u6d77\u6dc0\u6837\u672c\u201d\u5706\u6ee1\u6536\u5b98","source":"\u6b63\u5143\u667a\u6167\u5b98\u5fae","stocks":300645,"type":"yidong"}]

2026-05-29,14.36,14.54,13.80,13.9200,30655,43192200,2.20;2026-05-28,14.22,14.54,13.84,14.3600,38198,54364300,2.74;2026-05-27,14.61,14.75,14.01,14.2400,47075,67016300,3.38;2026-05-26,14.91,14.95,14.44,14.6100,41900,61408900,3.01;2026-05-25,15.41,15.58,14.80,15.0000,36364,54779900,2.61;2026-05-22,15.21,15.46,14.91,15.3400,33657,51216400,2.42;2026-05-21,15.86,16.02,15.00,15.0600,39402,61161100,2.83;2026-05-20,16.03,16.09,15.61,15.6900,28481,44788100,2.04;2026-05-19,16.00,16.30,15.78,16.1000,32490,52101100,2.33;2026-05-18,15.60,16.08,15.53,16.0500,48133,75931000,3.45;2026-05-15,15.90,16.06,15.48,15.5700,43899,69098900,3.15;2026-05-14,16.16,16.28,15.90,15.9000,38051,60956700,2.73;2026-05-13,16.59,16.59,16.05,16.1100,52850,85666500,3.79;2026-05-12,16.96,16.97,16.50,16.5000,39692,66272900,2.85;2026-05-11,17.10,17.21,16.67,16.9500,47064,79454000,3.38;2026-05-08,16.95,17.17,16.82,17.1000,35980,61167500,2.58;2026-05-07,16.61,17.03,16.45,16.9100,57097,95948200,4.10;2026-05-06,16.90,17.05,16.42,16.5500,64555,108164000,4.63;2026-04-30,16.70,17.00,16.52,16.6000,88047,147284400,6.32;2026-04-29,16.56,16.92,15.82,16.7100,88651,146416000,6.36;2026-04-28,17.24,17.35,16.81,16.8900,30261,51529700,2.17;2026-04-27,16.89,17.45,16.60,17.2400,37249,63497800,2.67;2026-04-24,16.70,16.98,16.41,16.7900,31423,52381200,2.26;2026-04-23,17.11,17.19,16.70,16.7700,27185,45825700,1.95;2026-04-22,16.94,17.12,16.77,17.0800,19619,33329300,1.41;2026-04-21,17.10,17.23,16.88,16.9400,28839,49148000,2.07;2026-04-20,17.02,17.23,16.86,17.1200,27326,46756200,1.96;2026-04-17,17.33,17.33,16.88,17.0200,27097,46260600,1.94;2026-04-16,16.96,17.37,16.88,17.3000,30305,52082100,2.18;2026-04-15,17.21,17.28,16.90,16.9300,26523,45113800,1.90;2026-04-14,17.50,17.50,16.90,17.1000,27752,47529900,1.99;2026-04-13,17.19,17.38,17.00,17.2200,31118,53453300,2.23;2026-04-10,17.24,17.45,17.17,17.2600,27733,48001600,1.99;2026-04-09,17.49,17.50,17.04,17.0800,22677,39024100,1.63;2026-04-08,16.90,17.50,16.77,17.4400,41306,71423500,2.96;2026-04-07,15.83,16.59,15.83,16.4400,32722,53540000,2.35;2026-04-03,16.60,16.69,15.76,15.9000,33351,53501100,2.39;2026-04-02,17.07,17.08,16.30,16.5000,32246,53583600,2.31;2026-04-01,17.09,17.26,16.88,17.0700,34140,58277400,2.45;2026-03-31,16.95,17.20,16.60,16.6300,36885,62288400,2.65;2026-03-30,16.58,16.99,16.51,16.9500,38650,64886200,2.77;2026-03-27,16.34,16.86,16.23,16.7400,31039,51825900,2.23;2026-03-26,17.00,17.20,16.36,16.4600,34305,57300600,2.46;2026-03-25,16.95,17.44,16.90,17.0300,33157,56867500,2.38;2026-03-24,16.50,16.96,16.08,16.9100,54557,90137900,3.92;2026-03-23,17.20,17.29,15.88,16.0600,72145,119765500,5.18;2026-03-20,18.64,18.82,17.48,17.4900,58949,105735200,4.23;2026-03-19,18.78,18.97,18.54,18.6500,31833,59655600,2.28;2026-03-18,18.41,19.05,18.30,19.0000,34686,64893100,2.49;2026-03-17,18.88,19.07,18.30,18.3000,27109,50678400,1.95;2026-03-16,18.70,19.04,18.66,18.8800,29511,55586900,2.12;2026-03-13,19.14,19.24,18.82,18.8900,30218,57460400,2.17;2026-03-12,19.55,19.85,19.12,19.2400,38759,75016700,2.78;2026-03-11,19.69,19.80,19.48,19.5500,43055,84486700,3.09;2026-03-10,19.05,19.56,19.05,19.5100,46148,89333800,3.31;2026-03-09,18.54,19.12,18.10,18.9200,53744,100147600,3.86;2026-03-06,17.99,18.73,17.88,18.6900,36691,67715100,2.63;2026-03-05,18.12,18.49,17.99,18.0700,42992,78156600,3.09;2026-03-04,17.90,18.14,16.90,17.7100,61119,108636600,4.39;2026-03-03,19.00,19.08,17.90,18.0300,73567,136188600,5.28;2026-03-02,20.17,20.28,18.80,18.8400,104721,201433900,7.52;2026-02-27,20.28,20.68,20.14,20.5600,74648,153168400,5.36;2026-02-26,20.18,20.30,19.98,20.2400,34861,70253800,2.50;2026-02-25,19.85,20.30,19.78,20.1300,43662,87837000,3.13;2026-02-24,19.96,20.05,19.52,19.7600,68552,135161200,4.92;2026-02-13,19.43,20.18,19.43,20.0500,60193,120175800,4.32;2026-02-12,19.80,19.94,19.30,19.4300,61667,120530900,4.43;2026-02-11,20.42,20.42,19.88,19.9400,39763,80069800,2.85;2026-02-10,20.37,20.68,20.26,20.2600,28066,57299400,2.01;2026-02-09,20.11,20.40,19.88,20.3100,35647,72355100,2.56;2026-02-06,19.69,20.16,19.51,19.8600,26129,51981200,1.88;2026-02-05,19.82,20.04,19.70,19.7100,28989,57599300,2.08;2026-02-04,20.13,20.19,19.72,19.8800,35250,70233500,2.53;2026-02-03,19.78,20.15,19.58,20.1100,43270,86235800,3.11;2026-02-02,19.60,20.05,19.40,19.4000,52494,103881000,3.77;2026-01-30,19.45,19.64,19.25,19.5300,37521,72997000,2.69;2026-01-29,19.70,20.17,19.31,19.5500,41697,82528700,2.99;2026-01-28,20.27,20.28,19.68,19.7000,40662,80970900,2.92;2026-01-27,20.14,20.45,19.50,20.2800,52935,105592400,3.80;2026-01-26,20.66,20.96,19.91,20.2400,63311,128872600,4.54;2026-01-23,20.03,20.40,20.01,20.3100,37154,75251300,2.67;2026-01-22,19.80,20.21,19.71,20.0100,37725,75426700,2.71;2026-01-21,19.52,19.86,19.20,19.7400,39672,78145200,2.85;2026-01-20,19.99,20.10,19.25,19.5700,43896,86577300,3.15;2026-01-19,19.76,20.09,19.68,19.8700,43271,86209700,3.11;2026-01-16,20.42,20.56,19.80,19.9400,62385,124978800,4.48;2026-01-15,20.55,20.79,20.14,20.3400,79133,161208000,5.68;2026-01-14,20.56,21.30,20.31,20.7000,121267,251977100,8.70;2026-01-13,21.13,21.68,20.25,20.4300,144902,301237900,10.40;2026-01-12,19.67,20.58,19.51,20.5500,118936,240601700,8.54;2026-01-09,19.06,19.74,18.91,19.4600,63327,121957500,4.55;2026-01-08,18.90,19.14,18.71,19.0000,35573,67554900,2.55;2026-01-07,18.95,19.02,18.61,18.7400,35073,65918400,2.52;2026-01-06,18.90,19.02,18.72,18.9600,39161,73993500,2.81;2026-01-05,18.65,18.96,18.45,18.9000,55600,104355900,3.99;2025-12-31,18.44,18.86,18.43,18.7300,39746,74197900,2.85;2025-12-30,18.55,18.96,18.42,18.4200,38321,71534800,2.75;2025-12-29,18.29,18.64,18.12,18.5000,36303,66948100,2.61;2025-12-26,18.46,18.57,18.21,18.2500,28930,53125000,2.08;2025-12-25,17.85,18.52,17.85,18.4600,35721,65064200,2.56;2025-12-24,17.80,17.97,17.77,17.8100,20550,36716300,1.48;2025-12-23,18.09,18.20,17.77,17.8000,23468,41894200,1.68;2025-12-22,18.02,18.33,17.79,18.1000,31522,57075800,2.26;2025-12-19,17.50,18.12,17.49,17.9800,30402,54210800,2.18;2025-12-18,17.15,17.78,17.07,17.5000,27474,48056800,1.97;2025-12-17,17.13,17.33,16.81,17.2100,29938,51033300,2.15;2025-12-16,17.41,17.57,17.00,17.2000,37115,64012900,2.66;2025-12-15,17.43,17.65,17.08,17.4300,34773,60564400,2.50;2025-12-12,17.67,17.95,17.40,17.5200,32758,57853600,2.35;2025-12-11,18.21,18.29,17.65,17.6500,30868,55332200,2.22;2025-12-10,18.52,18.64,18.06,18.2400,28730,52365700,2.06;2025-12-09,18.51,18.70,18.34,18.3600,26556,49088300,1.91;2025-12-08,18.16,18.68,18.09,18.5900,48138,89259700,3.46;2025-12-05,17.70,18.15,17.38,18.0900,35986,64117800,2.58;2025-12-04,18.01,18.24,17.53,17.6500,38107,67554700,2.74;2025-12-03,18.71,18.71,18.01,18.1100,41665,75861200,2.99;2025-12-02,18.71,18.74,18.38,18.6300,30370,56514400,2.18;2025-12-01,18.84,19.03,18.67,18.7300,41924,79050900,3.01