[{"seq":676234027,"ctime":1776947888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676234027.shtml","title":"\u6b63\u548c\u751f\u60012025\u5e74\u5f52\u6bcd\u51c0\u4e8f\u635f1.57\u4ebf\u5143\uff0c\u6bdb\u5229\u7387\u8f6c\u8d1f\u81f3-19.56%\uff0c\u534e\u5317\u6536\u5165\u5360\u6bd4\u8d8594%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":605069,"type":"yidong"},{"seq":57506621,"ctime":1776874046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57506621.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605069,"type":"notice"},{"seq":57506667,"ctime":1776873938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57506667.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605069,"type":"notice"},{"seq":676201560,"ctime":1776869506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676201560.shtml","title":"\u62a2\u6293\u201c\u5341\u4e94\u4e94\u201d\u6c34\u5229\u6218\u7565\u673a\u9047 \u6b63\u548c\u751f\u6001\u52a0\u901f\u6784\u5efa\u201c\u751f\u6001\u6c34\u5229+\u667a\u80fd\u79d1\u6280\u201d\u65b0\u53d1\u5c55\u683c\u5c40","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605069,"type":"news"},{"seq":676196487,"ctime":1776857652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676196487.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a2025\u5e74\u4e8f\u635f1.57\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605069,"type":"news"},{"seq":675902158,"ctime":1775811616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675902158.shtml","title":"\u6b63\u548c\u751f\u600104\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605069,"type":"yidong"},{"seq":675228497,"ctime":1773233259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675228497.shtml","title":"\u6b63\u548c\u751f\u6001\u6c34\u52a1\u673a\u5668\u4eba\u843d\u5730\u5357\u6c34\u5317\u8c03\u5927\u5b81\u7ba1\u7406\u5904\u4e2d\u5824\u6cf5\u7ad9\uff0c\u667a\u6167\u6c34\u52a1\u8fd0\u7ef4\u53d6\u5f97\u5173\u952e\u8fdb\u5c55","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605069,"type":"news"},{"seq":675101980,"ctime":1772714373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675101980.shtml","title":"\u6b63\u548c\u751f\u6001\u8054\u5408\u627f\u62c5\u4eac\u6d25\u5180\u73af\u5883\u7efc\u5408\u6cbb\u7406\u56fd\u5bb6\u79d1\u6280\u91cd\u5927\u4e13\u9879","source":"\u667a\u901a\u8d22\u7ecf","stocks":605069,"type":"news"},{"seq":675047806,"ctime":1772533535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675047806.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a\u63a7\u80a1\u80a1\u4e1c\u5317\u4eac\u6c47\u6052\u6295\u8d44\u6709\u9650\u516c\u53f8\u89e3\u9664\u8d28\u62bc300.00\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605069,"type":"news"},{"seq":674930257,"ctime":1772089186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674930257.shtml","title":"000826\uff0c\u77ac\u95f4\u6da8\u505c\uff01\u591a\u80a1\u8ddf\u968f\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6797\u58f0","stocks":605069,"type":"news"},{"seq":674930146,"ctime":1772088728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674930146.shtml","title":"\u751f\u6001\u73af\u5883\u6cd5\u5178\u5c06\u63d0\u8bf7\u5ba1\u8bae\uff0c\u542f\u8fea\u73af\u5883\u4e24\u8fde\u677f \u4e2d\u79d1\u73af\u4fdd20cm\u6da8\u505c","source":"\u8d22\u95fb","stocks":605069,"type":"news"},{"seq":674929967,"ctime":1772087978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674929967.shtml","title":"\u73af\u4fdd\u80a1\u77ed\u7ebf\u62c9\u5347\uff0c\u4e2d\u79d1\u73af\u4fdd\u3001\u542f\u8fea\u73af\u5883\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605069,"type":"news"},{"seq":674747421,"ctime":1770853862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674747421.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a26.44\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605069,"type":"news"},{"seq":674700891,"ctime":1770721285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674700891.shtml","title":"\u643a\u624b\u540c\u5fc3\uff0c\u5171\u8d74\u672a\u6765\u2014\u2014\u5bc6\u4e91\u533a\u4f18\u5316\u8425\u5546\u73af\u5883\u5927\u4f1a\u4e3e\u884c\uff0c\u6b63\u548c\u751f\u6001\u73b0\u573a\u7b7e\u7ea6\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605069,"type":"news"},{"seq":674581094,"ctime":1770282215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674581094.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a\u4e0e\u5317\u4eac\u5e02\u5bc6\u4e91\u533a\u4eba\u6c11\u653f\u5e9c\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605069,"type":"yidong"},{"seq":674497272,"ctime":1770052380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674497272.shtml","title":"A\u80a1\u516c\u53f8\u52a0\u901f\u4e30\u5bccAI\u4ea7\u4e1a\u5e03\u5c40\u56fe\u8c31","source":"\u8bc1\u5238\u65e5\u62a5","stocks":605069,"type":"news"},{"seq":674493007,"ctime":1770036091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674493007.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a\u516c\u53f8\u81ea2025\u5e74\u8d77\u5c06\u4e3b\u4e1a\u5347\u7ea7\u4e3a\u751f\u6001\u578b\u6c34\u5229\u57fa\u7840\u8bbe\u65bd\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605069,"type":"news"},{"seq":674378723,"ctime":1769600597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674378723.shtml","title":"\u73af\u5883\u4e0a\u5e02\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u7b2c\u4e8c\u6ce2\uff0c\u591a\u5bb6\u4f01\u4e1a\u51c0\u5229\u7ffb\u500d","source":"\u5168\u8054\u73af\u5883\u5546\u4f1a","author":"\u73af\u5883\u754c","stocks":605069,"type":"yidong"},{"seq":674372217,"ctime":1769591993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674372217.shtml","title":"\u201c\u8fd8\u6d3b\u57282024\u5e74\uff1f\u201d\u6b63\u548c\u751f\u6001\u4e1a\u7ee9\u9884\u544a\u73b0\u4f4e\u7ea7\u9519\u8bef","source":"\u6df1\u5733\u5546\u62a5","stocks":605069,"type":"news"},{"seq":55922503,"ctime":1769530043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55922503.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a\u5173\u4e8e2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605069,"type":"notice"},{"seq":55917971,"ctime":1769530043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55917971.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605069,"type":"notice"},{"seq":674341166,"ctime":1769506768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674341166.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1.2\u4ebf\u5143\u52301.4\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605069,"type":"yidong"},{"seq":674022315,"ctime":1768398598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674022315.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a\u63a8\u8fdb\u4eba\u5de5\u667a\u80fd\u6280\u672f\u653b\u5173\u4e0e\u6d77\u6d0b\u667a\u80fd\u5316\u573a\u666f\u793a\u8303\u5e94\u7528\u4e0e\u63a8\u5e7f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605069,"type":"news"},{"seq":674010087,"ctime":1768383977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674010087.shtml","title":"\u56fd\u5bb6\u91cd\u70b9\u7814\u53d1\u8ba1\u5212\u5f15\u9886\uff0c\u6b63\u548c\u751f\u6001\u201c\u4eba\u5de5\u667a\u80fd\u201d\u89e3\u9501\u8fd1\u5cb8\u6d77\u57df\u6cbb\u7406\u65b0\u8303\u5f0f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605069,"type":"news"},{"seq":673633327,"ctime":1767090313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673633327.shtml","title":"5\u59293\u677f\u6b63\u548c\u751f\u6001\uff1a\u6cd5\u9662\u51c6\u8bb8\u516c\u53f8\u64a4\u8bc9","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605069,"type":"yidong"},{"seq":673625682,"ctime":1767077509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673625682.shtml","title":"\u76f4\u7ebf\u62c9\u5347\uff0c20%\u6da8\u505c\uff01\u4e00\u5219\u6d88\u606f\uff0c\u7a81\u7136\u5f15\u7206\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":605069,"type":"news"},{"seq":673622405,"ctime":1767064883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673622405.shtml","title":"Meta\u6536\u8d2dAI\u667a\u80fd\u4f53\u521b\u4f01Manus A\u80a1\u76f8\u5173\u6982\u5ff5\u9707\u8361\u62c9\u5347","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605069,"type":"news"},{"seq":673622364,"ctime":1767064767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673622364.shtml","title":"\u667a\u8c31\u542f\u52a8\u6e2f\u80a1\u62db\u80a1 \u76f8\u5173\u6982\u5ff5\u76d8\u4e2d\u62c9\u5347","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605069,"type":"news"},{"seq":673596152,"ctime":1766998811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673596152.shtml","title":"\u6b63\u548c\u751f\u600112\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605069,"type":"yidong"},{"seq":673475746,"ctime":1766566811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673475746.shtml","title":"\u6b63\u548c\u751f\u600112\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605069,"type":"yidong"},{"seq":673438121,"ctime":1766477446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673438121.shtml","title":"\u6b63\u548c\u751f\u6001\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652394.81\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605069,"type":"yidong"},{"seq":672542261,"ctime":1763388571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672542261.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a\u9ad8\u7ea7\u7ba1\u7406\u4eba\u5458\u8f9e\u804c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605069,"type":"news"},{"seq":672527552,"ctime":1763374003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672527552.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a\u526f\u603b\u88c1\u8d75\u80dc\u519b\u56e0\u4e2a\u4eba\u539f\u56e0\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605069,"type":"yidong"},{"seq":672361954,"ctime":1762764554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672361954.shtml","title":"\u5510\u5c71\u9879\u76ee\u5927\u989d\u6b20\u6b3e\u62d6\u7d2f\u6b63\u548c\u751f\u6001\u53d1\u5c55","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":605069,"type":"news"},{"seq":672357514,"ctime":1762753086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672357514.shtml","title":"\u6b63\u548c\u751f\u6001\u65b0\u8bbe\u79d1\u6280\u516c\u53f8\uff0c\u542bAI\u53ca\u673a\u5668\u4eba\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605069,"type":"yidong"},{"seq":672323872,"ctime":1762507593,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323872.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a\u63a7\u80a1\u80a1\u4e1c\u8d28\u62bc420\u4e07\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605069,"type":"yidong"},{"seq":672164703,"ctime":1761910275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672164703.shtml","title":"\u5510\u5c71\u82b1\u6d77\u9879\u76ee\u8ba1\u63d0\u51cf\u503c \u6b63\u548c\u751f\u6001\u4e09\u5b63\u62a5\u4e1a\u7ee9\u627f\u538b","source":"\u4e2d\u8bc1\u7f51","stocks":605069,"type":"yidong"},{"seq":672151424,"ctime":1761876742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672151424.shtml","title":"\u6b63\u548c\u751f\u6001\u4e09\u5b63\u62a5\u4e1a\u7ee9\u627f\u538b \u5c06\u805a\u7126\u4e3b\u4e1a\u5e76\u52a0\u5927\u56de\u6b3e\u529b\u5ea6","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605069,"type":"news"},{"seq":54721535,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54721535.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605069,"type":"notice"},{"seq":672140238,"ctime":1761835499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672140238.shtml","title":"\u6b63\u548c\u751f\u6001\uff1a\u805a\u7126\u4e3b\u4e1a\u8c0b\u53d1\u5c55 \u8fce\u63a5\u6311\u6218\u542f\u65b0\u7a0b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605069,"type":"news"}]

2026-05-06,14.33,14.62,14.00,14.3200,86704,124420600,4.10;2026-04-30,14.41,14.70,14.19,14.1900,129861,187938000,6.13;2026-04-29,14.07,15.69,13.90,14.4700,241168,363083600,11.39;2026-04-28,14.35,14.50,14.01,14.2600,52852,75728600,2.50;2026-04-27,14.10,14.35,13.80,14.1800,56232,79600000,2.66;2026-04-24,13.54,14.23,13.52,14.0400,61741,86112700,2.92;2026-04-23,13.68,13.93,13.57,13.6800,51134,70381300,2.42;2026-04-22,13.93,13.95,13.56,13.6800,50930,70161800,2.41;2026-04-21,13.61,14.07,13.61,13.8500,64311,89176900,3.04;2026-04-20,13.27,13.74,12.80,13.6800,60619,81183100,2.86;2026-04-17,13.04,13.53,12.93,13.0500,57943,76055200,2.74;2026-04-16,12.48,13.37,12.32,13.2200,73158,93942600,3.46;2026-04-15,12.60,12.78,12.29,12.4200,48316,60612400,2.28;2026-04-14,12.20,12.64,12.02,12.5100,81714,101621900,3.86;2026-04-13,12.35,12.35,11.73,12.2000,104381,124748500,4.93;2026-04-10,11.46,12.36,11.32,12.3600,69116,82479100,3.26;2026-04-09,11.72,11.79,11.07,11.2400,58383,66207500,2.76;2026-04-08,11.70,11.76,11.54,11.7200,24021,28107200,1.13;2026-04-07,11.06,11.40,10.97,11.3700,28382,31935600,1.34;2026-04-03,11.66,11.66,10.95,11.0800,23429,26125800,1.11;2026-04-02,11.80,11.80,11.32,11.4600,23255,26811300,1.10;2026-04-01,11.85,11.88,11.60,11.8200,26956,31670700,1.27;2026-03-31,12.14,12.15,11.52,11.6000,41649,48744800,1.97;2026-03-30,12.15,12.15,11.76,12.0100,23010,27456800,1.09;2026-03-27,11.98,12.14,11.78,12.0700,23528,28246800,1.11;2026-03-26,12.39,12.40,11.81,11.9300,28286,34004800,1.34;2026-03-25,12.36,12.49,12.14,12.2400,35102,43196800,1.66;2026-03-24,11.95,12.28,11.76,12.2800,38468,46290400,1.82;2026-03-23,12.38,12.51,11.58,11.7000,70102,84057100,3.31;2026-03-20,13.29,13.49,12.59,12.6000,43796,56625900,2.07;2026-03-19,13.56,13.56,13.26,13.3300,33531,44823900,1.58;2026-03-18,13.80,13.80,13.42,13.6000,25146,34129700,1.19;2026-03-17,14.00,14.20,13.58,13.6500,49916,69568700,2.36;2026-03-16,14.00,14.18,13.57,13.9600,57659,80322700,2.72;2026-03-13,13.32,14.15,13.32,14.0400,80318,111166500,3.79;2026-03-12,13.66,13.83,13.32,13.3500,44090,59412600,2.08;2026-03-11,14.35,14.35,13.65,13.7300,66643,92401400,3.15;2026-03-10,14.15,14.44,14.11,14.2400,44769,63860600,2.11;2026-03-09,13.88,14.13,13.70,14.1000,51968,72353300,2.45;2026-03-06,13.86,14.38,13.83,14.1500,81366,115516300,3.84;2026-03-05,14.13,14.20,13.69,13.8500,81959,113765000,3.87;2026-03-04,13.11,14.05,13.10,13.8600,91323,125837800,4.31;2026-03-03,13.87,14.15,13.26,13.3600,95829,130188000,4.53;2026-03-02,13.35,14.15,13.30,13.9300,123481,169881900,5.83;2026-02-27,14.00,14.22,13.72,13.8700,158823,220891900,7.50;2026-02-26,14.07,15.39,13.57,14.4000,243194,355020400,11.49;2026-02-25,14.19,14.21,13.80,13.9900,56686,79314900,2.68;2026-02-24,13.90,14.44,13.56,14.1900,119800,169411200,5.66;2026-02-13,14.11,14.30,13.61,13.6600,183603,255346800,8.67;2026-02-12,14.12,15.54,13.50,14.3700,343944,507063900,16.25;2026-02-11,14.47,14.96,14.12,14.1300,100128,145046600,11.90;2026-02-10,14.45,14.62,14.14,14.3500,77272,110673700,9.18;2026-02-09,14.48,14.88,14.03,14.4500,151480,219540900,18.00;2026-02-06,13.51,14.75,13.40,14.3000,208433,297254200,24.77;2026-02-05,12.90,13.60,12.72,13.5700,147898,195059200,17.57;2026-02-04,13.07,13.15,12.82,12.9000,43877,56752300,5.21;2026-02-03,13.40,13.40,12.95,13.0200,59467,77779200,7.07;2026-02-02,13.20,13.54,13.00,13.0300,48268,64229300,5.74;2026-01-30,13.30,13.84,13.26,13.2700,77681,104687300,9.23;2026-01-29,13.23,14.42,13.00,13.3700,99792,137472300,11.86;2026-01-28,13.71,13.75,13.05,13.3500,83603,111481500,9.93;2026-01-27,14.15,14.16,13.41,13.7300,55136,75292100,6.55;2026-01-26,14.03,14.55,13.51,14.1600,117050,164662100,13.91;2026-01-23,13.53,14.16,13.49,14.0200,99063,137650900,11.77;2026-01-22,13.84,13.98,13.32,13.5500,93000,126113400,11.05;2026-01-21,13.87,14.54,13.78,13.7800,73104,102897100,8.69;2026-01-20,14.20,14.28,13.60,14.0500,67823,94756400,8.06;2026-01-19,14.86,14.96,13.89,14.4000,78373,111409400,9.31;2026-01-16,15.24,15.33,14.65,14.7900,67060,99508400,7.97;2026-01-15,15.40,15.50,14.63,15.2000,99005,149845500,11.76;2026-01-14,14.51,15.49,14.50,15.4000,152627,228972500,18.14;2026-01-13,14.96,14.99,14.15,14.5100,110345,160587600,13.11;2026-01-12,16.01,16.01,14.64,14.8900,132000,197620200,15.68;2026-01-09,16.20,16.20,15.04,15.2800,109122,167894800,12.97;2026-01-08,15.28,16.40,15.23,15.4300,172414,273472300,20.49;2026-01-07,14.57,15.59,14.47,15.2300,182469,276524900,21.68;2026-01-06,15.18,15.25,14.50,14.5100,179805,266468500,21.36;2026-01-05,15.22,15.66,14.61,14.9400,248670,373316400,29.55;2025-12-31,14.55,15.60,13.63,14.7000,326036,472304300,38.74;2025-12-30,14.65,14.85,13.81,14.8500,310939,453335400,36.95;2025-12-29,12.52,13.50,12.42,13.5000,143266,188072800,17.02;2025-12-26,11.78,12.48,11.78,12.2700,189476,230998600,22.51;2025-12-25,12.30,12.98,11.75,12.1700,337711,417562100,40.13;2025-12-24,10.71,11.86,10.71,11.8600,200521,231459000,23.83;2025-12-23,10.30,10.92,10.20,10.7800,145295,154106400,17.26;2025-12-22,9.95,10.39,9.91,10.1700,89360,91466700,10.62;2025-12-19,9.40,9.90,9.40,9.8800,50323,48780700,5.98;2025-12-18,9.12,9.47,9.12,9.4600,42922,40193600,5.10;2025-12-17,9.16,9.27,8.99,9.1900,30319,27647700,3.60;2025-12-16,9.46,9.46,9.16,9.1700,38792,35920500,4.61;2025-12-15,9.37,9.64,9.25,9.4500,31561,29828000,3.75;2025-12-12,9.68,9.79,9.45,9.4600,40322,38779800,4.79;2025-12-11,10.00,10.01,9.66,9.6800,43971,42967800,5.22;2025-12-10,10.00,10.30,9.96,9.9600,43476,43989800,5.17;2025-12-09,10.14,10.21,10.03,10.0600,24281,24576500,2.88;2025-12-08,10.09,10.16,9.90,10.0800,31103,31331300,3.70;2025-12-05,9.68,9.93,9.57,9.8800,29032,28382400,3.45;2025-12-04,9.94,9.94,9.58,9.7000,27495,26801700,3.27;2025-12-03,10.11,10.18,9.84,9.9100,30758,30557700,3.65;2025-12-02,10.16,10.22,9.97,10.1300,26759,26982700,3.18;2025-12-01,10.29,10.44,10.15,10.1900,29431,30308100,3.50;2025-11-28,10.19,10.30,10.01,10.2900,22378,22862200,2.66;2025-11-27,10.05,10.28,9.92,10.2000,29767,30142700,3.54;2025-11-26,10.26,10.41,9.98,10.0100,43203,43977100,5.13;2025-11-25,10.14,10.43,9.95,10.2900,49612,51023900,5.89;2025-11-24,9.71,10.31,9.71,10.0600,63533,63310100,7.55;2025-11-21,10.20,10.37,9.61,9.6100,50162,49461400,5.96;2025-11-20,10.55,10.55,10.10,10.2400,39962,41001800,4.75;2025-11-19,10.84,10.84,10.25,10.3800,57189,59973100,6.80;2025-11-18,11.05,11.05,10.73,10.8400,35076,37930500,4.17;2025-11-17,10.87,11.03,10.84,10.9400,36600,40070700,4.35;2025-11-14,10.74,10.92,10.69,10.8700,36000,39079500,4.28;2025-11-13,10.71,10.78,10.60,10.7300,25980,27829300,3.09;2025-11-12,10.75,10.85,10.71,10.7400,22509,24231800,2.67;2025-11-11,10.75,10.82,10.70,10.7900,28754,30972000,3.42;2025-11-10,10.68,10.78,10.63,10.7100,28306,30411300,3.36