[{"seq":676792080,"ctime":1779159993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676792080.shtml","title":"\u6df1\u5316\u4ea7\u6559\u878d\u5408 \u5171\u63a2\u667a\u9020\u524d\u6cbf","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"yidong"},{"seq":676725879,"ctime":1778834125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676725879.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-3.71%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":676612093,"ctime":1778546397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676612093.shtml","title":"\u805a\u529b\u540c\u884c \u5171\u7b51\u884c\u4e1a\u65b0\u672a\u6765","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"news"},{"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":605050,"type":"news"},{"seq":57837997,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57837997.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":676383009,"ctime":1777453052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676383009.shtml","title":"\u6587\u5316\u7b51\u57fa \u5b9e\u5e72\u7acb\u4e1a","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"yidong"},{"seq":676382406,"ctime":1777452139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676382406.shtml","title":"\u798f\u7136\u5fb7\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da68655.65\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d4.71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"yidong"},{"seq":676348904,"ctime":1777370955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676348904.shtml","title":"\u798f\u7136\u5fb7\uff1a\u516c\u53f8\u5c06\u6839\u636e\u89c4\u5b9a\u5e76\u7ed3\u5408\u5b9e\u9645\u60c5\u51b5\u91c7\u53d6\u591a\u5143\u5316\u6c9f\u901a\u5f62\u5f0f\uff0c\u6301\u7eed\u63d0\u5347\u6c9f\u901a\u8d28\u6548\u63d0\u5347","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605050,"type":"yidong"},{"seq":676260551,"ctime":1777020449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260551.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-0.45%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.15%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":676195634,"ctime":1776856160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676195634.shtml","title":"\u897f\u5357\u8bc1\u5238\uff1a\u7ed9\u4e88\u798f\u7136\u5fb7\u4e70\u5165\u8bc4\u7ea7","source":"\u8bc1\u5238\u4e4b\u661f","stocks":605050,"type":"news"},{"seq":676069748,"ctime":1776402926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676069748.shtml","title":"\u798f\u7136\u5fb72025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da63.75\u4ebf\u5143\u540c\u6bd4\u589e\u957f18.55%\uff0c\u52a0\u5de5\u914d\u9001\u6536\u5165\u5360\u6bd4\u8fd1\u516d\u6210\uff0c\u6c7d\u8f66\u8f7b\u91cf\u5316\u65b0\u4e1a\u52a1\u91cf\u4ea7\u843d\u5730","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":605050,"type":"news"},{"seq":57355667,"ctime":1776355646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260417\/57355667.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":57355663,"ctime":1776355538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260417\/57355663.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":676047667,"ctime":1776335480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676047667.shtml","title":"\u798f\u7136\u5fb7\uff1a\u62df\u4e3a\u63a7\u80a1\u5b50\u516c\u53f8\u829c\u6e56\u798f\u745e\u5fb7\u667a\u80fd\u5236\u9020\u6709\u9650\u516c\u53f8\u63d0\u4f9b\u4e0d\u8d85\u8fc738000.00\u4e07\u5143\u62c5\u4fdd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605050,"type":"news"},{"seq":676047180,"ctime":1776334529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676047180.shtml","title":"\u798f\u7136\u5fb7\uff1a2025\u5e74\u51c0\u5229\u6da63.75\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f18.55%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"yidong"},{"seq":675901602,"ctime":1775810953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901602.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da84.02%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":675755214,"ctime":1775203131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675755214.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-4.21%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":675596196,"ctime":1774601888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675596196.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-0.30%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":675438517,"ctime":1773993117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675438517.shtml","title":"\u798f\u7136\u5fb703\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605050,"type":"yidong"},{"seq":675121670,"ctime":1772786102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675121670.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-1.43%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.5%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":674972199,"ctime":1772185101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674972199.shtml","title":"\u798f\u7136\u5fb7\uff1a2025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f17.81%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605050,"type":"news"},{"seq":674796350,"ctime":1770971501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674796350.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-0.50%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.91%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":674614134,"ctime":1770369250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674614134.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da80.16%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.43%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":674541460,"ctime":1770183002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674541460.shtml","title":"\u5357\u5c71\u94dd\u4e1a\u4e0e\u798f\u7136\u5fb7\u80a1\u4efd\u8fbe\u6210\u6df1\u5ea6\u6218\u7565\u5408\u4f5c","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"news"},{"seq":674452232,"ctime":1769785723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674452232.shtml","title":"\u798f\u7136\u5fb7\uff1a\u5b89\u5fbd\u9536\u79d1\u94dd\u6324\u538b\u4ea7\u54c1\u4e3b\u8981\u6709\u9632\u649e\u6881\u3001\u95e8\u69db\u6881\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605050,"type":"yidong"},{"seq":674452138,"ctime":1769785710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674452138.shtml","title":"\u798f\u7136\u5fb7\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u662f\u4e3a\u4e2d\u9ad8\u7aef\u6c7d\u8f66\u53ca\u5176\u914d\u5957\u5382\u5546\u63d0\u4f9b\u91d1\u5c5e\u677f\u6750\u52a0\u5de5\u526a\u5207\u548c\u914d\u9001\u670d\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605050,"type":"yidong"},{"seq":674442406,"ctime":1769771316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674442406.shtml","title":"\u798f\u7136\u5fb7\uff1a\u516c\u53f8\u4e0b\u6e38\u5bb6\u7535\u5ba2\u6237\u5305\u62ec\u56fd\u5185\u5916\u77e5\u540d\u4f01\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605050,"type":"yidong"},{"seq":674432899,"ctime":1769760149,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432899.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-2.61%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":674264842,"ctime":1769161675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264842.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da83.09%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.26%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":674202409,"ctime":1768999145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674202409.shtml","title":"\u798f\u7136\u5fb7\uff1a\u622a\u81f3\u76ee\u524d\u516c\u53f8\u6682\u4e0d\u6d89\u53ca\u76f4\u63a5\u5411\u6b27\u76df\u51fa\u53e3\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605050,"type":"yidong"},{"seq":674153869,"ctime":1768891898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674153869.shtml","title":"\u53d1\u90a3\u79d1\u4e0e\u798f\u7136\u5fb7\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"news"},{"seq":674073638,"ctime":1768551231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073638.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da80.91%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":673889964,"ctime":1767947365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673889964.shtml","title":"\u798f\u7136\u5fb7\u5b9e\u63a7\u4eba\u65b911\u5929\u51cf\u63011478.47\u4e07\u80a1 \u5957\u73b01.84\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605050,"type":"news"},{"seq":673856538,"ctime":1767861384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673856538.shtml","title":"\u798f\u7136\u5fb7\uff1a\u63a7\u80a1\u80a1\u4e1c\u4e00\u81f4\u884c\u52a8\u4eba\u5b8c\u6210\u51cf\u63013%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"yidong"},{"seq":673596746,"ctime":1766999793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673596746.shtml","title":"\u798f\u7136\u5fb7\u62df\u63a82025\u5e74\u5458\u5de5\u6301\u80a1\u8ba1\u5212 \u53d7\u8ba9\u4ef7\u683c\u4e3a10\u5143\/\u80a1","source":"\u667a\u901a\u8d22\u7ecf","stocks":605050,"type":"yidong"},{"seq":672991572,"ctime":1764923388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991572.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da80.43%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":672990824,"ctime":1764921753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672990824.shtml","title":"\u4e3a\u68a6\u805a\u9996 \u94a2\u597d\u540c\u884c","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"news"},{"seq":672896827,"ctime":1764666129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672896827.shtml","title":"\u798f\u7136\u5fb7\u5b9e\u63a7\u4eba\u65b9\u62df\u5957\u73b0\u7ea62\u4ebf 2020\u5e74\u4e0a\u5e022\u52df\u8d44\u517114.7\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605050,"type":"news"},{"seq":672863739,"ctime":1764581864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672863739.shtml","title":"\u798f\u7136\u5fb7\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u7684\u4e00\u81f4\u884c\u52a8\u4eba\u62df\u51cf\u6301\u4e0d\u8d853%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"news"},{"seq":55013795,"ctime":1764000237,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55013795.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":672688809,"ctime":1763971930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672688809.shtml","title":"\u798f\u7136\u5fb7\uff1a\u62df\u6bcf10\u80a1\u6d3e\u53d1\u73b0\u91d1\u7ea2\u52292\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"yidong"}]

2026-05-26,11.61,11.61,11.20,11.3200,54725,62084200,1.11;2026-05-25,11.81,11.92,11.48,11.5900,56694,65871100,1.15;2026-05-22,11.89,11.98,11.78,11.8700,29194,34683400,0.59;2026-05-21,11.93,12.15,11.85,11.8900,35170,42129900,0.71;2026-05-20,12.23,12.23,11.88,11.9300,30931,37068800,0.63;2026-05-19,11.84,12.26,11.84,12.2000,41671,50306300,0.85;2026-05-18,12.11,12.11,11.80,11.9100,48733,57993400,0.99;2026-05-15,12.25,12.47,11.92,12.1600,73161,88771300,1.48;2026-05-14,12.61,12.61,12.30,12.3000,54039,66886700,1.10;2026-05-13,12.44,12.76,12.43,12.6200,51898,65133600,1.05;2026-05-12,12.69,12.69,12.43,12.4400,47767,59716100,0.97;2026-05-11,12.85,12.85,12.58,12.6500,66293,83870100,1.35;2026-05-08,12.60,12.85,12.51,12.8300,72035,91431400,1.46;2026-05-07,12.61,12.70,12.52,12.6200,46842,58993600,0.95;2026-05-06,12.70,12.79,12.57,12.6400,53065,67258900,1.08;2026-04-30,12.70,12.80,12.62,12.6600,43737,55413900,0.89;2026-04-29,12.61,12.90,12.61,12.8200,47462,60672300,0.96;2026-04-28,12.87,12.92,12.59,12.6100,63251,80331600,1.28;2026-04-27,12.72,12.95,12.70,12.9200,37414,48030100,0.76;2026-04-24,12.70,12.93,12.65,12.8000,47250,60323900,0.96;2026-04-23,12.97,12.97,12.69,12.7900,61481,78598000,1.25;2026-04-22,12.96,13.05,12.85,12.9700,50342,64960400,1.02;2026-04-21,13.30,13.30,12.97,13.0600,56533,73748700,1.15;2026-04-20,13.36,13.40,13.06,13.1800,83239,109589100,1.69;2026-04-17,13.03,13.65,13.03,13.3900,140537,188862900,2.85;2026-04-16,12.71,13.19,12.63,13.1000,105890,136932400,2.15;2026-04-15,12.66,12.77,12.66,12.7500,64352,81769300,1.31;2026-04-14,12.71,12.73,12.45,12.6500,70944,89195800,1.44;2026-04-13,13.02,13.02,12.61,12.6700,91332,116101100,1.85;2026-04-10,12.88,13.15,12.76,12.9100,109816,142098300,2.23;2026-04-09,12.91,12.91,12.58,12.7300,95459,121267300,1.94;2026-04-08,12.84,13.09,12.81,13.0200,117671,152751300,2.39;2026-04-07,12.65,12.85,12.52,12.6300,95011,120286100,1.93;2026-04-03,13.82,13.84,12.66,12.7200,182264,238640300,3.70;2026-04-02,13.91,14.14,13.55,13.8200,137803,191087600,2.80;2026-04-01,14.39,14.60,13.81,14.1200,188696,266357100,3.83;2026-03-31,14.77,14.77,14.17,14.2700,161653,232923900,3.28;2026-03-30,14.45,14.67,14.03,14.5100,175628,252603800,3.56;2026-03-27,13.98,14.82,13.98,14.6600,226963,331633100,4.61;2026-03-26,14.56,15.05,14.33,14.3400,285471,417364400,5.79;2026-03-25,14.36,14.65,14.30,14.4900,272581,394397200,5.53;2026-03-24,13.83,14.38,13.83,14.2200,295318,416699800,5.99;2026-03-23,14.00,14.70,13.55,13.5800,434270,605653200,8.81;2026-03-20,13.00,14.43,13.00,14.4300,527028,752263100,10.69;2026-03-19,12.34,13.28,12.33,13.1200,154411,199624200,3.13;2026-03-18,12.42,12.48,12.31,12.4000,27601,34138700,0.56;2026-03-17,12.65,12.79,12.45,12.4700,36824,46420100,0.75;2026-03-16,12.68,12.85,12.45,12.7200,41799,52789700,0.85;2026-03-13,12.80,12.87,12.63,12.6500,35420,45171200,0.72;2026-03-12,12.95,13.01,12.76,12.8600,30106,38699600,0.61;2026-03-11,13.05,13.09,12.93,13.0100,28635,37199500,0.58;2026-03-10,12.83,13.10,12.83,13.0500,41849,54573500,0.85;2026-03-09,12.99,12.99,12.57,12.7800,63507,81098200,1.29;2026-03-06,12.86,13.20,12.78,13.1500,38196,50022300,0.78;2026-03-05,12.95,13.15,12.81,12.8700,37490,48571500,0.76;2026-03-04,13.16,13.26,12.70,12.7800,83864,108430000,1.70;2026-03-03,13.65,13.89,13.26,13.3400,103861,141184000,2.11;2026-03-02,13.56,13.78,13.34,13.6300,70294,95233400,1.43;2026-02-27,13.46,13.74,13.40,13.7400,70288,95765800,1.43;2026-02-26,13.56,13.58,13.44,13.4800,32664,44027500,0.66;2026-02-25,13.46,13.69,13.40,13.5300,50520,68572300,1.03;2026-02-24,13.26,13.62,13.18,13.4600,64571,86946300,1.31;2026-02-13,13.47,13.47,13.13,13.1600,66524,88212500,1.35;2026-02-12,13.67,13.71,13.32,13.4800,64200,86724000,1.30;2026-02-11,13.29,13.78,13.21,13.6800,102756,139148500,2.08;2026-02-10,13.31,13.33,13.19,13.2900,28103,37237500,0.57;2026-02-09,13.17,13.39,13.17,13.3000,43739,58213200,0.89;2026-02-06,13.08,13.24,13.04,13.1000,30310,39837000,0.61;2026-02-05,13.40,13.42,13.14,13.1800,43303,57325300,0.88;2026-02-04,13.46,13.88,13.40,13.5600,60337,82229500,1.22;2026-02-03,13.29,13.51,13.20,13.4800,53359,71226000,1.08;2026-02-02,13.72,13.86,13.25,13.2500,79977,107735600,1.62;2026-01-30,13.44,13.80,13.28,13.7200,94641,128332300,1.92;2026-01-29,13.36,13.62,13.23,13.4400,76049,102205300,1.54;2026-01-28,13.47,13.57,13.20,13.4500,66446,88833000,1.35;2026-01-27,13.69,13.74,13.03,13.4400,73353,97863800,1.49;2026-01-26,14.00,14.04,13.62,13.7000,97068,133501500,1.97;2026-01-23,14.07,14.10,13.86,13.9900,62331,87047900,1.26;2026-01-22,13.97,14.16,13.80,14.0700,100801,141358900,2.05;2026-01-21,13.94,13.98,13.72,13.8900,58220,80794500,1.18;2026-01-20,13.85,14.16,13.65,13.8200,78510,108607800,1.59;2026-01-19,13.49,13.81,13.40,13.8100,75087,103016600,1.52;2026-01-16,13.43,13.49,13.33,13.4500,40012,53735600,0.81;2026-01-15,13.52,13.62,13.30,13.4100,68919,92482900,1.40;2026-01-14,13.32,13.84,13.32,13.5300,94754,128699100,1.92;2026-01-13,13.70,13.74,13.25,13.4500,91376,123318800,1.85;2026-01-12,13.58,13.78,13.35,13.4800,91200,122640600,1.85;2026-01-09,13.69,13.78,13.53,13.7100,68395,93310100,1.39;2026-01-08,13.62,13.83,13.61,13.6700,82488,113025200,1.67;2026-01-07,13.89,13.89,13.63,13.7600,81100,111530000,1.65;2026-01-06,13.43,14.10,13.39,13.8100,124562,172222100,2.53;2026-01-05,13.50,13.54,13.26,13.3900,62977,84173600,1.28;2025-12-31,13.24,13.57,13.16,13.4700,85716,114844900,1.74;2025-12-30,13.01,13.39,13.00,13.2300,73302,96804400,1.49;2025-12-29,13.21,13.32,13.01,13.0400,36017,47380400,0.73;2025-12-26,13.12,13.41,13.06,13.2600,40918,54151700,0.83;2025-12-25,12.90,13.32,12.90,13.2200,59527,78467400,1.21;2025-12-24,12.79,12.88,12.72,12.8800,23260,29843600,0.47;2025-12-23,12.93,12.94,12.70,12.7500,30168,38570900,0.61;2025-12-22,12.80,13.05,12.70,12.9300,43113,55635500,0.87;2025-12-19,12.68,12.89,12.67,12.8200,27786,35636300,0.56;2025-12-18,12.55,12.89,12.55,12.7200,36803,47054700,0.75;2025-12-17,12.58,12.67,12.40,12.6300,30485,38177900,0.62;2025-12-16,12.90,12.90,12.51,12.5800,28937,36445700,0.59;2025-12-15,12.81,12.96,12.73,12.7600,27128,34785600,0.55;2025-12-12,12.82,12.99,12.81,12.9000,27887,35978400,0.57;2025-12-11,13.09,13.11,12.80,12.8200,58080,74891500,1.18;2025-12-10,13.01,13.64,12.88,13.1200,105278,139963400,2.14;2025-12-09,13.16,13.21,12.93,13.0200,43182,56241200,0.88;2025-12-08,13.30,13.34,13.16,13.1700,42121,55735000,0.85;2025-12-05,12.95,13.24,12.88,13.2400,30126,39415800,0.61;2025-12-04,13.18,13.18,12.93,13.0100,37578,48837400,0.76;2025-12-03,13.25,13.26,13.03,13.1200,39127,51358400,0.79;2025-12-02,13.25,13.34,12.86,13.3000,90031,118022400,1.83;2025-12-01,13.37,13.51,13.27,13.4700,45011,60449500,0.91;2025-11-28,13.40,13.42,13.20,13.3700,45769,60960100,0.93