[{"seq":676804543,"ctime":1779182494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676804543.shtml","title":"\u8c03\u7814\u653b\u575a\u5f3a\u53bb\u5316 \u7cbe\u51c6\u65bd\u7b56\u4fc3\u63d0\u5347","source":"\u4eac\u80fd\u7f6e\u4e1a\u5b98\u5fae","stocks":600791,"type":"news"},{"seq":676724906,"ctime":1778832755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676724906.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653471.07\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":676584421,"ctime":1778464220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676584421.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u518d\u5ea6\u62c9\u5347\uff0c\u4e0a\u5b9e\u53d1\u5c552\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"yidong"},{"seq":676536694,"ctime":1778219060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676536694.shtml","title":"\u5317\u4eac\u4e8c\u624b\u623f\u5e02\u573a\u5ef6\u7eed\u8fd1\u671f\u70ed\u5ea6\uff0c\u623f\u5730\u4ea7\u677f\u5757\u6301\u7eed\u8d70\u5f3a \u6ee8\u6c5f\u96c6\u56e2\u903c\u8fd1\u6da8\u505c","source":"\u8d22\u95fb","stocks":600791,"type":"news"},{"seq":676356068,"ctime":1777383642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676356068.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u53ec\u5f002026\u5e74\u4e00\u5b63\u5ea6\u7ecf\u6d4e\u6d3b\u52a8\u5206\u6790\u4f1a","source":"\u4eac\u80fd\u7f6e\u4e1a\u5b98\u5fae","stocks":600791,"type":"yidong"},{"seq":676343927,"ctime":1777363920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676343927.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.09\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":676255735,"ctime":1777017213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676255735.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a04\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":57547601,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57547601.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u4eac\u80fd\u7f6e\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600791,"type":"notice"},{"seq":57547623,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57547623.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u4eac\u80fd\u7f6e\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600791,"type":"notice"},{"seq":57547625,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57547625.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u4eac\u80fd\u7f6e\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600791,"type":"notice"},{"seq":676235447,"ctime":1776951605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676235447.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a2025\u5e74\u5ea6\u5b9e\u73b0\u8425\u4e1a\u6536\u51652243433918.28\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600791,"type":"news"},{"seq":676235380,"ctime":1776951577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676235380.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a2025\u5e74\u5ea6\u62df\u4e0d\u8fdb\u884c\u5229\u6da6\u5206\u914d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600791,"type":"news"},{"seq":676228690,"ctime":1776940499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676228690.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a2025\u5e74\u51c0\u4e8f\u635f11.68\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"yidong"},{"seq":676207499,"ctime":1776904360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676207499.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u515a\u59d4\u4e3e\u529e\u6811\u7acb\u548c\u8df5\u884c\u6b63\u786e\u653f\u7ee9\u89c2\u5b66\u4e60\u6559\u80b2\u9886\u5bfc\u73ed\u5b50\u8bfb\u4e66\u73ed","source":"\u4eac\u80fd\u7f6e\u4e1a\u5b98\u5fae","stocks":600791,"type":"yidong"},{"seq":676119393,"ctime":1776672719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676119393.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653822.22\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":676042507,"ctime":1776327151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676042507.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652227.62\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":675999744,"ctime":1776219174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/675999744.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u591a\u6570\u8c03\u6574\uff0c\u8d22\u4fe1\u53d1\u5c55\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"yidong"},{"seq":675976617,"ctime":1776154023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675976617.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u4e00\u5b63\u5ea6\u7b7e\u7ea6\u91d1\u989d1.99\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d41.12%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"yidong"},{"seq":675907315,"ctime":1775819885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675907315.shtml","title":"A\u80a1\u5e74\u5185\u8bde\u751f58\u53ea\u7ffb\u500d\u80a1\uff0c\u8fd9\u4e9b\u677f\u5757\u725b\u80a1\u624e\u5806","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600791,"type":"news"},{"seq":675894662,"ctime":1775801159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675894662.shtml","title":"\u591a\u53ea\u9ad8\u4f4d\u4eba\u6c14\u80a1\u5348\u540e\u6301\u7eed\u4e0b\u632b\uff0c\u8212\u534e\u4f53\u80b2\u3001\u6cd5\u5c14\u80dc\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"yidong"},{"seq":675826953,"ctime":1775625208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675826953.shtml","title":"\u5317\u4e0a\u5e7f\u6df1\u6210\u4e94\u57ce\u697c\u5e02\u9f50\u56de\u6696 \u4e2d\u5929\u670d\u52a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":600791,"type":"news"},{"seq":675801333,"ctime":1775552429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675801333.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a04\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600791,"type":"yidong"},{"seq":675635780,"ctime":1774861722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675635780.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u516c\u53f8\u65e0\u8d22\u52a1\u5171\u4eab\u4e2d\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600791,"type":"yidong"},{"seq":675589626,"ctime":1774594609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675589626.shtml","title":"\u653f\u7b56\u5229\u597d\u6301\u7eed\u91ca\u653e \u623f\u5730\u4ea7\u5f02\u52a8\u62c9\u5347\uff0c\u4e0a\u5b9e\u53d1\u5c55\u5c3e\u76d8\u6da8\u505c","source":"\u8d22\u95fb","stocks":600791,"type":"news"},{"seq":675410056,"ctime":1773907872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675410056.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656141.69\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":675351857,"ctime":1773738011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675351857.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a03\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600791,"type":"yidong"},{"seq":675340076,"ctime":1773711518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675340076.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u51b2\u9ad8\uff0c\u4e2d\u6d32\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"news"},{"seq":675278612,"ctime":1773389543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675278612.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651905.38\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":675069798,"ctime":1772611877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675069798.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651055.25\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":674897053,"ctime":1771996491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674897053.shtml","title":"\u4e0a\u6d77\u53d1\u5e03\u697c\u5e02\u201c\u6caa\u4e03\u6761\u201d \u8fdb\u4e00\u6b65\u8c03\u51cf\u4f4f\u623f\u9650\u8d2d\u653f\u7b56","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600791,"type":"news"},{"seq":674797344,"ctime":1770973210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674797344.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a02\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600791,"type":"yidong"},{"seq":674652977,"ctime":1770619081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674652977.shtml","title":"\u5404\u5730\u653f\u7b56\u52a0\u6301\u4e0b\u623f\u5730\u4ea7\u677f\u5757\u6301\u7eed\u56de\u6696 \u4eac\u6295\u53d1\u5c55\u3001\u6c99\u6cb3\u80a1\u4efd\u6da8\u505c","source":"\u8d22\u95fb","stocks":600791,"type":"news"},{"seq":674498280,"ctime":1770070091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674498280.shtml","title":"\u300a\u73b0\u4ee3\u5316\u9996\u90fd\u90fd\u5e02\u5708\u7a7a\u95f4\u534f\u540c\u89c4\u5212\uff082023\u20142035\u5e74\uff09\u300b\u83b7\u6279","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600791,"type":"news"},{"seq":674360446,"ctime":1769564181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674360446.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u51b2\u9ad8\uff0c\u76c8\u65b0\u53d1\u5c55\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"yidong"},{"seq":674340058,"ctime":1769504834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674340058.shtml","title":"20\u4ebf\u201c\u4e09\u5927\u5de5\u7a0b\u201d\u4e2d\u671f\u7968\u636e\u53d1\u884c\u6210\u529f","source":"\u4eac\u80fd\u7f6e\u4e1a\u5b98\u5fae","stocks":600791,"type":"yidong"},{"seq":674338080,"ctime":1769501491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674338080.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654865.28\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":674304673,"ctime":1769414072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674304673.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a01\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":674181612,"ctime":1768960493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674181612.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5ef6\u7eed\u5f3a\u52bf\uff0c\u534e\u8054\u63a7\u80a1\u3001\u57ce\u6295\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"yidong"},{"seq":674120196,"ctime":1768810387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674120196.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651647.83\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":674071885,"ctime":1768548954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674071885.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u9884\u8ba12025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da6\u4e8f\u635f9.86\u4ebf\u5143\u523013.15\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"yidong"},{"seq":674053480,"ctime":1768480439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674053480.shtml","title":"\u653f\u7b56\u7ea2\u5229\u6301\u7eed\u91ca\u653e\uff0c\u6e2f\u80a1\u623f\u5730\u4ea7\u677f\u5757\u8d70\u5f3a","source":"\u65b0\u4eac\u62a5","stocks":600791,"type":"news"},{"seq":673634828,"ctime":1767092708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673634828.shtml","title":"\u4e24\u90e8\u95e8\uff1a\u4e2a\u4eba\u5c06\u8d2d\u4e70\u4e0d\u8db32\u5e74\u7684\u4f4f\u623f\u5bf9\u5916\u9500\u552e\u7684 \u6309\u71673%\u7684\u5f81\u6536\u7387\u5168\u989d\u7f34\u7eb3\u589e\u503c\u7a0e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"news"},{"seq":673593371,"ctime":1766995364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673593371.shtml","title":"2025\u5e74\u571f\u62cd\uff1a\u592e\u56fd\u4f01\u8868\u73b0\u7a81\u51fa \u676d\u5dde\u3001\u5317\u4eac\u548c\u4e0a\u6d77\u51fa\u8ba9\u91d1\u5747\u8d851400\u4ebf\u5143","source":"\u8d22\u95fb","stocks":600791,"type":"news"},{"seq":673589359,"ctime":1766985452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673589359.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u7ec4\u7ec7\u53ec\u5f002025\u5e74\u5b89\u59d4\u4f1a\u7b2c\u5341\u6b21\u4f1a\u8bae\u66a812\u6708\u4efd\u5b89\u5168\u7ef4\u7a33\u5de5\u4f5c\u4f8b\u4f1a","source":"\u4eac\u80fd\u7f6e\u4e1a\u5b98\u5fae","stocks":600791,"type":"yidong"},{"seq":673363187,"ctime":1766146300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673363187.shtml","title":"\u201c\u661f\u5149\u201d\u884c\u52a8\u542f\u52a8\uff01 \u7f6e\u4e1a\u5206\u793e\u6210\u7acb\uff01","source":"\u4eac\u80fd\u7f6e\u4e1a\u5b98\u5fae","stocks":600791,"type":"yidong"},{"seq":673363176,"ctime":1766146295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673363176.shtml","title":"\u96c6\u56e2\u5b9e\u4e1a\u6295\u8d44\u90e8\u5230\u4eac\u80fd\u00b7\u897f\u5c71\u5370\u9879\u76ee\u8c03\u7814","source":"\u4eac\u80fd\u7f6e\u4e1a\u5b98\u5fae","stocks":600791,"type":"yidong"},{"seq":672763222,"ctime":1764160724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672763222.shtml","title":"\u4e2d\u671f\u7968\u636e\uff08\u7b2c\u4e8c\u671f\uff09\u6210\u529f\u53d1\u884c \u878d\u8d44\u5229\u7387\u518d\u521b\u65b0\u4f4e","source":"\u4eac\u80fd\u7f6e\u4e1a\u5b98\u5fae","stocks":600791,"type":"yidong"}]

2026-05-21,14.51,15.06,14.35,14.6500,167371,246831700,3.70;2026-05-20,15.30,15.30,14.20,14.2300,193717,284038800,4.28;2026-05-19,15.11,15.42,14.72,15.3400,146584,220778000,3.24;2026-05-18,15.59,16.01,14.80,15.2300,226761,347515200,5.01;2026-05-15,15.50,16.66,15.47,16.0500,268477,433020300,5.94;2026-05-14,14.95,16.11,14.78,15.7400,263553,406622600,5.83;2026-05-13,14.76,15.29,13.90,14.9600,270284,390788800,5.98;2026-05-12,14.47,15.09,14.31,14.9000,206716,306253900,4.57;2026-05-11,14.48,15.45,14.34,14.5000,270810,405037400,5.99;2026-05-08,13.74,14.68,13.68,14.3300,167715,240875100,3.71;2026-05-07,13.37,13.95,13.01,13.8100,206643,278257800,4.57;2026-05-06,13.69,13.93,13.25,13.3000,182586,246503700,4.04;2026-04-30,13.37,13.96,13.35,13.4500,195670,266213100,4.33;2026-04-29,12.90,13.40,12.75,13.3400,166888,219643000,3.69;2026-04-28,13.17,13.52,12.58,12.8700,216732,280166100,4.79;2026-04-27,13.10,13.33,12.53,13.1900,335779,436401500,7.42;2026-04-24,12.29,13.52,12.24,13.1800,546480,728079100,12.08;2026-04-23,12.90,13.17,12.21,12.2900,264385,334148300,5.85;2026-04-22,12.74,13.22,12.50,13.1300,220164,283723400,4.87;2026-04-21,12.47,13.03,12.10,12.7700,186531,237842300,4.12;2026-04-20,12.35,12.86,11.60,12.4700,295367,361535400,6.53;2026-04-17,12.08,12.45,11.85,12.4500,176451,215811800,3.90;2026-04-16,11.86,12.10,11.53,12.0800,182129,216417800,4.03;2026-04-15,11.85,12.03,11.36,11.8700,274958,321465600,6.08;2026-04-14,12.12,12.30,11.73,11.8500,239858,287839300,5.30;2026-04-13,12.53,12.80,11.85,12.0300,353144,431222100,7.81;2026-04-10,13.54,13.55,12.19,12.6900,454977,575100800,10.06;2026-04-09,12.50,13.81,12.39,13.5400,471733,624804800,10.43;2026-04-08,12.30,12.68,12.18,12.5500,390385,485039800,8.63;2026-04-07,10.90,11.79,10.78,11.7900,394016,458398800,8.71;2026-04-03,10.75,11.07,10.50,10.7200,246348,265024300,5.45;2026-04-02,10.02,10.78,9.90,10.7000,302187,315292700,6.68;2026-04-01,9.80,10.05,9.60,10.0200,172276,169780100,3.81;2026-03-31,9.84,10.05,9.60,9.7000,176497,173482000,3.90;2026-03-30,9.73,10.33,9.48,9.8400,283956,276611900,6.28;2026-03-27,9.39,9.92,8.80,9.7800,328406,315268400,7.26;2026-03-26,8.92,9.70,8.91,9.1500,269145,250464600,5.95;2026-03-25,8.80,8.95,8.67,8.9100,165463,146126700,3.66;2026-03-24,8.25,8.73,7.93,8.5500,222405,185593700,4.92;2026-03-23,8.91,9.08,8.18,8.1800,295735,250060600,6.54;2026-03-20,9.25,9.65,8.90,9.0900,223902,207719500,4.95;2026-03-19,9.32,9.50,9.10,9.2900,203295,189033100,4.49;2026-03-18,9.23,9.67,9.10,9.3000,334782,312568300,7.40;2026-03-17,8.55,9.36,8.54,9.3600,183699,167310600,4.06;2026-03-16,8.49,8.62,8.11,8.5100,148464,124325700,3.28;2026-03-13,8.16,8.64,8.12,8.4400,238108,200094900,5.26;2026-03-12,8.32,8.39,8.13,8.2500,115688,95424500,2.56;2026-03-11,8.33,8.47,8.06,8.2800,129712,106964300,2.87;2026-03-10,8.04,8.20,7.94,8.1900,109542,88507800,2.42;2026-03-09,8.11,8.23,7.83,7.9800,182579,145549600,4.04;2026-03-06,8.26,8.50,8.13,8.2500,151339,125390400,3.35;2026-03-05,8.37,8.40,8.06,8.2500,210764,172857500,4.66;2026-03-04,8.10,8.78,8.04,8.3400,258998,218094500,5.73;2026-03-03,8.46,8.69,8.12,8.1600,232342,194751100,5.14;2026-03-02,8.20,8.39,7.70,8.2900,313451,253251300,6.93;2026-02-27,8.48,8.50,8.15,8.1600,249392,206853700,5.51;2026-02-26,8.17,8.65,8.02,8.3100,314908,263094900,6.96;2026-02-25,8.13,8.53,7.97,8.1000,377549,307780200,8.35;2026-02-24,7.49,8.02,7.01,7.9000,597914,458215800,13.22;2026-02-13,6.66,7.29,6.61,7.2900,214720,153431200,4.75;2026-02-12,6.60,6.82,6.50,6.6300,118955,79311100,2.63;2026-02-11,6.53,6.77,6.53,6.6100,113239,75082900,2.50;2026-02-10,6.66,6.77,6.39,6.5600,178767,117705300,3.95;2026-02-09,6.49,6.83,6.41,6.6800,165348,109865700,3.66;2026-02-06,6.34,6.50,6.20,6.3700,133420,85109100,2.95;2026-02-05,6.40,6.66,6.30,6.4100,222724,144972600,4.92;2026-02-04,6.07,6.54,5.96,6.5100,239172,149251300,5.29;2026-02-03,6.23,6.29,6.01,6.0500,225504,138020100,4.99;2026-02-02,6.09,6.69,6.06,6.0800,233255,148216100,5.16;2026-01-30,6.23,6.40,5.92,6.1100,199524,121909500,4.41;2026-01-29,6.44,6.48,6.07,6.2200,227055,142508800,5.02;2026-01-28,6.30,6.73,6.30,6.5100,283936,183791200,6.28;2026-01-27,5.88,6.47,5.80,6.2400,446173,278519300,9.86;2026-01-26,5.49,5.97,5.44,5.9700,275629,161830800,6.09;2026-01-23,5.52,5.53,5.33,5.4300,113129,61400600,2.50;2026-01-22,5.35,5.47,5.31,5.4500,138463,74737400,3.06;2026-01-21,5.07,5.52,5.04,5.3800,211989,113308800,4.69;2026-01-20,5.09,5.09,4.94,5.0700,111077,55755900,2.46;2026-01-19,4.75,5.05,4.75,5.0400,153630,75619600,3.40;2026-01-16,5.11,5.11,4.84,4.9400,130131,64204600,2.88;2026-01-15,4.90,5.13,4.87,5.0900,171133,85733900,3.78;2026-01-14,4.84,4.97,4.80,4.8900,116971,57037500,2.59;2026-01-13,4.86,4.93,4.77,4.8400,83884,40775400,1.85;2026-01-12,4.79,5.00,4.78,4.8300,132208,64481600,2.92;2026-01-09,4.73,4.76,4.66,4.7500,88669,41763000,1.96;2026-01-08,4.55,4.75,4.53,4.7200,108425,50541500,2.40;2026-01-07,4.64,4.69,4.58,4.5900,95061,43929400,2.10;2026-01-06,4.60,4.78,4.58,4.6400,148696,69565100,3.29;2026-01-05,4.67,4.75,4.56,4.6100,132232,61294400,2.92;2025-12-31,4.73,4.73,4.55,4.6800,88145,40893000,1.95;2025-12-30,4.71,4.77,4.68,4.6900,77519,36527500,1.71;2025-12-29,4.76,4.80,4.69,4.7300,92166,43603400,2.04;2025-12-26,4.85,4.88,4.74,4.7600,103213,49754000,2.28;2025-12-25,4.97,4.99,4.75,4.8400,111362,53835400,2.46;2025-12-24,4.79,4.84,4.77,4.7700,60454,28990100,1.34;2025-12-23,4.87,4.90,4.76,4.7900,58622,28187700,1.30;2025-12-22,4.93,4.98,4.86,4.8800,77110,37741100,1.70;2025-12-19,4.77,4.94,4.72,4.9300,73120,35549400,1.62;2025-12-18,4.72,4.82,4.70,4.7700,63481,30290300,1.40;2025-12-17,4.70,4.75,4.61,4.7200,78528,36803600,1.74;2025-12-16,4.81,4.82,4.70,4.7200,60775,28883500,1.34;2025-12-15,4.73,4.84,4.67,4.7800,64484,30744500,1.43;2025-12-12,4.92,4.95,4.71,4.7300,97030,47012100,2.15;2025-12-11,5.07,5.07,4.86,4.8700,93238,45989000,2.06;2025-12-10,5.05,5.16,5.01,5.0700,80270,40837000,1.77;2025-12-09,5.20,5.20,5.02,5.0800,68643,35070100,1.52;2025-12-08,5.16,5.25,5.14,5.1800,56273,29238100,1.24;2025-12-05,5.09,5.15,5.01,5.1300,70447,35793000,1.56;2025-12-04,5.26,5.27,5.08,5.0900,69592,35754900,1.54;2025-12-03,5.30,5.31,5.15,5.2600,73852,38513000,1.63;2025-12-02,5.22,5.30,5.14,5.2700,64755,33868300,1.43;2025-12-01,5.34,5.45,5.20,5.2200,67181,35532700,1.49;2025-11-28,5.22,5.38,5.12,5.3700,80848,42634300,1.79;2025-11-27,5.17,5.29,5.13,5.2400,57275,29944700,1.27;2025-11-26,5.32,5.36,5.18,5.2000,90272,47483500,2.00;2025-11-25,5.33,5.39,5.24,5.2900,101658,54096000,2.25;2025-11-24,5.29,5.51,5.28,5.3300,140930,75790200,3.12