[{"seq":59253797,"ctime":1786637248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260814\/59253797.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000599","type":"notice"},{"seq":59253835,"ctime":1786637141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260814\/59253835.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000599","type":"notice"},{"seq":678940596,"ctime":1786632634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678940596.shtml","title":"\u51c0\u5229\u6700\u591a\u5927\u589e2559%\uff01\u4eca\u665a\uff0c\u591a\u53eaA\u80a1\u53d1\u4e1a\u7ee9\u5229\u597d","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u5434\u5fd7","stocks":"000599","type":"news"},{"seq":678935528,"ctime":1786619606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678935528.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.43\u4ebf\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000599","type":"yidong"},{"seq":678582307,"ctime":1785479349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678582307.shtml","title":"\u6267\u638c\u53cc\u661f\u5341\u4f59\u5e74\u67f4\u6c38\u68ee\u79bb\u4efb\uff01\u8f6e\u80ce\u5de8\u5934\u672a\u6765\u4ea4\u7ed9\u8c01\uff1f","source":"\u6295\u8d44\u65f6\u62a5","stocks":"000599","type":"news"},{"seq":678573660,"ctime":1785462011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678573660.shtml","title":"\u5f20\u519b\u534e\u6b63\u5f0f\u63a5\u4efb\u9752\u5c9b\u53cc\u661f\u8463\u4e8b\u957f","source":"\u5c71\u4e1c\u5546\u62a5","stocks":"000599","type":"news"},{"seq":678532181,"ctime":1785362338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678532181.shtml","title":"\u6210\u672c\u4e0a\u884c\u53e0\u52a0\u7ade\u4e89\u52a0\u5267 \u6c7d\u96f6\u4f01\u4e1a\u4e0a\u534a\u5e74\u4e1a\u7ee9\u51b7\u6696\u4e0d\u5747","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000599","type":"news"},{"seq":678512412,"ctime":1785296684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678512412.shtml","title":"\u5927\u589e\u903e173%\uff01\u516c\u52df380\u4ebf\u5165\u5c40\u5b9a\u589e\uff0c\u5e73\u5747\u6d6e\u76c815.9%","source":"\u8d22\u95fb","stocks":"000599","type":"news"},{"seq":678444967,"ctime":1785117559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678444967.shtml","title":"\u3010\u8bfb\u8d22\u62a5\u3011\u6c7d\u8f66\u884c\u4e1a\u4e2d\u671f\u4e1a\u7ee9\u524d\u77bb\uff1a\u4e09\u6210\u9884\u559c \u4e00\u6c7d\u89e3\u653e\u3001\u897f\u4e0a\u6d77\u7b49\u5229\u6da6\u589e\u901f\u5c45\u524d","source":"\u65b0\u534e\u8d22\u7ecf","stocks":"000599","type":"news"},{"seq":678419917,"ctime":1784885520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678419917.shtml","title":"\u9752\u5c9b\u8f96\u533a\u4e0a\u5e02\u516c\u53f8\u91c7\u53d6\u591a\u79cd\u4e3e\u63aa\u7a33\u5b9a\u8d44\u672c\u5e02\u573a\u9884\u671f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000599","type":"news"},{"seq":678360857,"ctime":1784722429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678360857.shtml","title":"\u4e0a\u5e02\u9752\u4f01\u534a\u5e74\u62a5\uff1a\u8c01\u5728\u63d0\u901f\uff0c\u8c01\u5728\u6389\u961f\uff1f","source":"\u51e4\u51f0\u7f51\u5730\u65b9\u7efc\u5408","author":"\u51e4\u51f0\u9752\u5c9b","stocks":"000599","type":"news"},{"seq":678358179,"ctime":1784716899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678358179.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a\u9009\u4e3e\u5f20\u519b\u534e\u4e3a\u8463\u4e8b\u957f\uff0c\u8058\u4efb\u5f20\u6653\u65b0\u7b498\u540d\u9ad8\u7ba1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000599","type":"yidong"},{"seq":678242833,"ctime":1784251324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678242833.shtml","title":"\u91cd\u7ec4\u534f\u540c\u6548\u5e94\u91ca\u653e \u9752\u5c9b\u53cc\u661f\u4e0a\u534a\u5e74\u5229\u6da6\u603b\u989d\u9884\u8ba1\u8d8510\u4ebf\u5143","source":"\u5c71\u4e1c\u5546\u62a5","stocks":"000599","type":"news"},{"seq":58879419,"ctime":1784045242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58879419.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000599","type":"notice"},{"seq":678170029,"ctime":1784022982,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678170029.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u5b9e\u73b0\u626d\u4e8f\u4e3a\u76c8\uff0c\u51c0\u5229\u6da61.1\u4ebf-1.6\u4ebf","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000599","type":"news"},{"seq":677999950,"ctime":1783396379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/677999950.shtml","title":"\u6d88\u9632\u8bbe\u65bd\u4e0d\u8fbe\u6807\u3001\u8fc7\u671f\u3001\u672a\u7ecf\u8bb8\u53ef\u64c5\u81ea\u8425\u4e1a\uff0c\u9752\u5c9b\u53cc\u661f\u540d\u4eba\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6a61\u5851\u5206\u516c\u53f8\u7b494\u5bb6\u4f01\u4e1a\u88ab\u884c\u653f\u5904\u7f5a","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":"000599","type":"yidong"},{"seq":677988952,"ctime":1783346583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677988952.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a\u516c\u53f8\u6b63\u79ef\u6781\u91c7\u53d6\u63aa\u65bd\u5e94\u5bf9\u539f\u6750\u6599\u548c\u8fd0\u8d39\u7684\u4e0a\u6da8\u53ca\u5bf9\u4e2d\u4e1c\u5e02\u573a\u7684\u9500\u552e\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000599","type":"news"},{"seq":677983613,"ctime":1783337927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677983613.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a\u622a\u81f32026\u5e74\u4e00\u5b63\u5ea6\u672b\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a44923\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000599","type":"yidong"},{"seq":677981761,"ctime":1783333901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677981761.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a\u516c\u53f82026\u5e74\u4e00\u5b63\u5ea6\u5b9e\u73b0\u8425\u4e1a\u6536\u516566.29\u4ebf\u5143\uff08\u5176\u4e2d\u4e58\u7528\u8f66\u80ce\u8425\u4e1a\u989d54.7\u4ebf\u5143\uff09","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000599","type":"news"},{"seq":677981800,"ctime":1783333900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677981800.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a\u516c\u53f8\u4e0e\u9526\u6e56\u8f6e\u80ce\u7684\u91cd\u7ec4\u4ea4\u6613\u6d89\u53ca\u7684\u6807\u7684\u8d44\u4ea7\u4e8e2026\u5e743\u670830\u65e5\u5b8c\u6210\u4ea4\u5272\u53ca\u8fc7\u6237\u624b\u7eed","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000599","type":"yidong"},{"seq":677969686,"ctime":1783312470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677969686.shtml","title":"\u516c\u53f8\u662f\u5426\u53d7\u5230\u7f8e\u4ee5\u4f0a\u6218\u4e89\u5f71\u54cd\uff1f\u9752\u5c9b\u53cc\u661f\u56de\u5e94","source":"\u8d22\u95fb","stocks":"000599","type":"news"},{"seq":677911861,"ctime":1782998192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677911861.shtml","title":"\u66fe\u58f0\u660e\u65ad\u7edd\u5173\u7cfb\uff0184\u5c81\u53cc\u661f\u540d\u4eba\u521b\u59cb\u4eba\u544a\u513f\u5b50\u513f\u5ab3\u4e00\u5ba1\u8d25\u8bc9","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000599","type":"news"},{"seq":677907444,"ctime":1782993201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677907444.shtml","title":"\u4e0a\u534a\u5e7499\u5bb6\u4f01\u4e1a\u62df\u5b9a\u589e\u52df\u8d44\u8d852600\u4ebf\uff0c\u90fd\u6295\u5411\u4e86\u54ea\u91cc\uff1f","source":"\u8d22\u95fb","stocks":"000599","type":"news"},{"seq":677877952,"ctime":1782909109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677877952.shtml","title":"\u5e74\u5185\u516c\u52df\u5b9a\u589e\u540c\u6bd4\u6fc0\u589e\u903e2\u500d 19\u5bb6\u5b9e\u73b0\u6d6e\u76c8\u5360\u6bd4\u8fbe82.61%","source":"\u8d22\u7ecf\u7f51","author":"\u8bb8\u6960\u6960","stocks":"000599","type":"news"},{"seq":677839194,"ctime":1782812845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677839194.shtml","title":"\u5e74\u5185\u516c\u52df\u5b9a\u589e\u83b7\u914d\u91d1\u989d\u540c\u6bd4\u6fc0\u589e\u903e2\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000599","type":"news"},{"seq":677505740,"ctime":1781603622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677505740.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a\u52df\u96c6\u914d\u5957\u8d44\u91d1\u65b0\u589e\u80a1\u4efd\u5c06\u4e8e6\u670818\u65e5\u4e0a\u5e02\uff0c\u52df\u8d448\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000599","type":"yidong"},{"seq":677253269,"ctime":1780650831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677253269.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a\u541111\u540d\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c1.74\u4ebf\u80a1\u52df\u96c68\u4ebf\u5143\u914d\u5957\u8d44\u91d1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000599","type":"yidong"},{"seq":677231405,"ctime":1780606984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677231405.shtml","title":"\u6210\u672c\u538b\u529b\u663e\u73b0 \u8f6e\u80ce\u4f01\u4e1a\u4e1a\u7ee9\u5206\u5316","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","stocks":"000599","type":"news"},{"seq":677220304,"ctime":1780562206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677220304.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a\u8fc7\u6e21\u671f\u6807\u7684\u8d44\u4ea7\u5b9e\u73b0\u8f83\u5927\u76c8\u5229 \u6536\u76ca\u7531\u516c\u53f8\u4eab\u6709","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000599","type":"news"},{"seq":676835612,"ctime":1779264645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676835612.shtml","title":"\u9752\u5c9b\u53cc\u661f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651415.92\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000599","type":"yidong"},{"seq":676702613,"ctime":1778764174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676702613.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u903e\u671f\u62c5\u4fdd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000599","type":"news"},{"seq":676596338,"ctime":1778488890,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676596338.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a\u622a\u81f32026\u5e74\u4e00\u5b63\u5ea6\u672b\u80a1\u4e1c\u603b\u6570\u4e3a44923\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000599","type":"yidong"},{"seq":676512901,"ctime":1778144680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676512901.shtml","title":"\u9752\u5c9b\u53cc\u661f\u4e00\u5b63\u5ea6\u8425\u6536\u5927\u589e","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"000599","type":"news"},{"seq":676374748,"ctime":1777442094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676374748.shtml","title":"\u56fd\u4fe1\u4ea7\u878d\u63a7\u80a1\u52a9\u529b\u9752\u5c9b\u53cc\u661f\u5e76\u8d2d\u9526\u6e56\u8f6e\u80ce","source":"\u51e4\u51f0\u7f51\u5730\u65b9\u7efc\u5408","author":"\u51e4\u51f0\u7f51\u9752\u5c9b","stocks":"000599","type":"news"},{"seq":676372367,"ctime":1777434996,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676372367.shtml","title":"\u8fd15\u5e74\u7d2f\u8ba1\u4e8f\u635f\u8d8518\u4ebf\uff0c\u5374\u8c6a\u63b750\u4ebf\u541e\u4e0b\u9526\u6e56\u8f6e\u80ce\uff0c\u9752\u5c9b\u53cc\u661f\u201c\u8d4c\u201d\u8d62\u4e86\uff1f","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"000599","type":"news"},{"seq":57767399,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57767399.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000599","type":"notice"},{"seq":57767253,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57767253.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000599","type":"notice"},{"seq":57767479,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57767479.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000599","type":"notice"},{"seq":676357889,"ctime":1777390195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676357889.shtml","title":"\u9752\u5c9b\u53cc\u661f2026\u5e74\u4e00\u5b63\u62a5\u5b9e\u73b0\u8425\u653666.29\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000599","type":"news"},{"seq":676349773,"ctime":1777372653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676349773.shtml","title":"\u91cd\u7ec4\u663e\u5947\u6548 \u9752\u5c9b\u53cc\u661f\u4e00\u5b63\u5ea6\u8425\u6536\u589e5\u500d \u5229\u6da6\u589e6\u500d","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000599","type":"news"},{"seq":676132225,"ctime":1776695954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676132225.shtml","title":"\u5c71\u4e1c\u7701\u5e02\u76d1\u5c40\uff1a75\u6279\u6b21\u978b\u7c7b\u4ea7\u54c1\u62bd\u68c0\uff0c13\u6279\u6b21\u4e0d\u5408\u683c\uff0c\u6d89\u9752\u5c9b\u53cc\u661f\u540d\u4eba\u3001\u91d1\u7334\u96c6\u56e2\u7b49","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"000599","type":"news"},{"seq":675739448,"ctime":1775171846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675739448.shtml","title":"\u9ad8\u666f\u6c14\u5ef6\u7eed\uff01\u4e00\u5b63\u5ea6\u5e76\u8d2d\u91cd\u7ec4\u805a\u7126\u65b0\u5174\u4ea7\u4e1a","source":"\u6df1\u5733\u5546\u62a5","stocks":"000599","type":"news"},{"seq":675722345,"ctime":1775116348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675722345.shtml","title":"\u9752\u5c9b\u53cc\u661f\u5e76\u8d2d\u9526\u6e56\u8f6e\u80ce\u83b7\u6279 \u5168\u7403\u5316\u6574\u5408\u63d0\u901f","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":"000599","type":"news"},{"seq":675635801,"ctime":1774861723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675635801.shtml","title":"\u9752\u5c9b\u53cc\u661f\uff1a\u516c\u53f8\u67ec\u57d4\u5be8\u5de5\u5382PCR\uff08\u4e58\u7528\u8f66\u80ce\uff09\u4e8e2025\u5e74\u5168\u7ebf\u6295\u4ea7\uff0c\u76ee\u524d\u6b63\u5728\u8fbe\u4ea7\u8fc7\u7a0b\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000599","type":"yidong"}]

2026-08-17,4.76,4.86,4.71,4.8300,146464,70337000,1.79;2026-08-14,4.94,4.96,4.65,4.7700,179622,85334100,2.20;2026-08-13,5.07,5.08,4.90,4.9100,136084,67564000,1.67;2026-08-12,5.01,5.09,4.97,5.0600,95679,48151500,1.17;2026-08-11,5.06,5.06,4.97,5.0000,82593,41388900,1.01;2026-08-10,4.89,5.02,4.88,5.0200,117398,58278300,1.44;2026-08-07,4.99,5.02,4.84,4.8900,120527,58990100,1.48;2026-08-06,4.94,5.00,4.87,4.9900,121203,59952600,1.48;2026-08-05,4.95,5.04,4.90,4.9500,154992,76998300,1.90;2026-08-04,4.93,4.97,4.83,4.9600,164122,80683600,2.01;2026-08-03,4.87,4.94,4.69,4.9300,218121,105048900,2.67;2026-07-31,4.63,4.72,4.60,4.7200,157653,73554100,1.93;2026-07-30,4.59,4.67,4.56,4.6200,115149,53222800,1.41;2026-07-29,4.51,4.63,4.51,4.5900,105429,48304400,1.29;2026-07-28,4.48,4.58,4.44,4.5200,107950,48862000,1.32;2026-07-27,4.32,4.49,4.31,4.4800,143336,63772500,1.75;2026-07-24,4.43,4.47,4.32,4.3200,99695,43590300,1.22;2026-07-23,4.22,4.46,4.22,4.4600,146178,63910600,1.79;2026-07-22,4.34,4.42,4.26,4.2800,143378,61986600,1.76;2026-07-21,4.48,4.49,4.32,4.3900,174328,76692100,2.13;2026-07-20,4.44,4.57,4.40,4.4800,199450,89370000,2.44;2026-07-17,4.55,4.64,4.41,4.4500,179647,81363300,2.20;2026-07-16,4.47,4.57,4.43,4.5500,145267,65618500,1.78;2026-07-15,4.44,4.58,4.42,4.5000,183665,82880900,2.25;2026-07-14,4.21,4.39,4.21,4.3900,130542,56253300,1.60;2026-07-13,4.37,4.37,4.17,4.2500,139636,59240200,1.71;2026-07-10,4.23,4.43,4.21,4.3800,154709,67327700,1.89;2026-07-09,4.22,4.28,4.16,4.2500,124975,52703700,1.53;2026-07-08,4.21,4.25,4.15,4.2500,114022,48049300,1.40;2026-07-07,4.36,4.36,4.18,4.2200,109038,46307100,1.33;2026-07-06,4.45,4.45,4.32,4.3400,128164,56038700,1.57;2026-07-03,4.34,4.46,4.33,4.4100,155286,68440400,1.90;2026-07-02,4.30,4.42,4.29,4.3200,127958,55698600,1.57;2026-07-01,4.22,4.38,4.20,4.3200,159835,68792800,1.96;2026-06-30,4.25,4.28,4.19,4.2200,116389,49212200,1.43;2026-06-29,4.32,4.32,4.12,4.2600,175975,74469400,2.15;2026-06-26,4.40,4.40,4.31,4.3100,162566,70636200,1.99;2026-06-25,4.46,4.48,4.37,4.4000,127973,56528300,1.57;2026-06-24,4.63,4.64,4.45,4.4700,124079,55820000,1.52;2026-06-23,4.61,4.74,4.61,4.6200,145409,68050200,1.78;2026-06-22,4.63,4.64,4.45,4.6200,163042,73913800,2.00;2026-06-18,4.75,4.83,4.63,4.6700,153562,72268400,1.88;2026-06-17,4.78,4.88,4.72,4.7400,119088,56666900,1.46;2026-06-16,4.81,4.82,4.73,4.7600,111009,52831800,1.36;2026-06-15,4.81,4.94,4.80,4.8600,146532,71204700,1.79;2026-06-12,4.85,4.88,4.74,4.8100,134741,64964900,1.65;2026-06-11,4.79,4.88,4.77,4.8000,109539,52673200,1.34;2026-06-10,4.91,5.02,4.79,4.8700,154207,75264300,1.89;2026-06-09,5.01,5.07,4.83,4.9400,188149,91958100,2.30;2026-06-08,4.98,5.31,4.90,4.9800,279622,142489100,3.42;2026-06-05,5.16,5.50,5.09,5.1000,407435,214214800,4.99;2026-06-04,5.11,5.17,4.97,5.0300,108011,54464400,1.32;2026-06-03,5.11,5.18,5.09,5.1600,117041,60111000,1.43;2026-06-02,5.15,5.17,5.03,5.1300,119561,60969100,1.46;2026-06-01,5.05,5.19,5.01,5.1600,121560,62517100,1.49;2026-05-29,5.22,5.28,5.03,5.0700,138748,70998900,1.70;2026-05-28,5.18,5.26,5.09,5.2000,126462,65587000,1.55;2026-05-27,5.42,5.44,5.11,5.1600,203875,106586000,2.50;2026-05-26,5.42,5.49,5.36,5.4400,119643,65012600,1.46;2026-05-25,5.54,5.62,5.42,5.4700,150965,82874700,1.85;2026-05-22,5.46,5.56,5.41,5.5500,141757,77914900,1.74;2026-05-21,5.80,5.80,5.44,5.4500,258365,144510800,3.16;2026-05-20,5.68,5.81,5.65,5.8100,186539,107020200,2.28;2026-05-19,5.70,5.77,5.61,5.7000,106407,60430000,1.30;2026-05-18,5.64,5.81,5.55,5.7000,194670,110436900,2.38;2026-05-15,5.69,5.78,5.64,5.6900,133022,76030300,1.63;2026-05-14,5.90,5.91,5.67,5.6700,124564,71670900,1.53;2026-05-13,5.82,5.93,5.79,5.8900,141182,82897700,1.73;2026-05-12,5.84,5.92,5.79,5.8200,138060,80720900,1.69;2026-05-11,5.93,5.96,5.82,5.8300,154233,90300200,1.89;2026-05-08,5.80,6.06,5.72,5.9200,221477,130509600,2.71;2026-05-07,6.00,6.00,5.82,5.8200,213742,125916400,2.62;2026-05-06,6.00,6.08,5.90,6.0100,287901,173086100,3.52;2026-04-30,5.92,6.22,5.88,5.9600,414968,249442700,5.08;2026-04-29,5.53,5.94,5.53,5.7600,524595,304533700,6.42;2026-04-28,5.32,5.44,5.30,5.4000,143772,77250800,1.76;2026-04-27,5.28,5.35,5.22,5.3400,127099,67080900,1.56;2026-04-24,5.34,5.43,5.27,5.2900,111284,59299700,1.36;2026-04-23,5.31,5.48,5.20,5.3600,191353,102082400,2.34;2026-04-22,5.27,5.35,5.27,5.3400,81348,43240200,1.00;2026-04-21,5.36,5.36,5.26,5.3100,124303,65833700,1.52;2026-04-20,5.38,5.40,5.32,5.3600,102033,54622300,1.25;2026-04-17,5.43,5.44,5.34,5.3900,100326,53968900,1.23;2026-04-16,5.38,5.46,5.35,5.4400,112861,61043600,1.38;2026-04-15,5.53,5.53,5.33,5.3600,166031,89736000,2.03;2026-04-14,5.56,5.64,5.47,5.5200,139473,76995500,1.71;2026-04-13,5.44,5.65,5.44,5.5600,197995,109430700,2.42;2026-04-10,5.41,5.57,5.37,5.4600,155899,85534900,1.91;2026-04-09,5.50,5.51,5.34,5.3700,143435,77334900,1.76;2026-04-08,5.45,5.54,5.42,5.5200,142428,78183500,1.74;2026-04-07,5.35,5.38,5.29,5.3500,123820,66071100,1.52;2026-04-03,5.47,5.49,5.27,5.3400,181868,97085800,2.23;2026-04-02,5.80,5.80,5.36,5.4100,288943,159894000,3.54;2026-04-01,5.90,5.91,5.77,5.8000,151883,88310100,1.86;2026-03-31,5.94,6.03,5.80,5.8000,168505,99644400,2.06;2026-03-30,5.80,5.99,5.70,5.9400,196967,114899800,2.41;2026-03-27,6.30,6.30,5.92,5.9300,352907,213836000,4.32;2026-03-26,6.12,6.20,6.06,6.1200,110809,67743300,1.36;2026-03-25,6.06,6.14,6.02,6.1100,147065,89636600,1.80;2026-03-24,5.95,6.04,5.80,6.0400,154695,91356100,1.89;2026-03-23,6.06,6.09,5.73,5.7900,244728,144553100,3.00;2026-03-20,6.38,6.40,6.13,6.1600,161551,100629400,1.98;2026-03-19,6.50,6.53,6.31,6.3400,160993,103064000,1.97;2026-03-18,6.51,6.58,6.45,6.5700,130860,85373700,1.60;2026-03-17,6.67,6.72,6.48,6.5100,157368,104060500,1.93;2026-03-16,6.74,6.80,6.57,6.6200,172804,115111500,2.12;2026-03-13,6.90,7.09,6.73,6.7700,229291,157683100,2.81;2026-03-12,6.79,7.02,6.71,6.9100,255890,176300100,3.13;2026-03-11,6.93,6.97,6.76,6.8100,186540,127647100,2.28;2026-03-10,6.81,6.93,6.77,6.8900,167831,115045700,2.05;2026-03-09,6.88,6.90,6.60,6.7500,252465,169088200,3.09;2026-03-06,6.75,7.08,6.72,6.9800,226101,157108200,2.77;2026-03-05,6.85,6.88,6.74,6.7900,173257,117803000,2.12;2026-03-04,6.71,6.76,6.56,6.7300,208872,139463800,2.56;2026-03-03,6.95,7.03,6.68,6.7100,257013,175905300,3.15;2026-03-02,7.10,7.11,6.81,6.8800,351371,242994100,4.30;2026-02-27,7.04,7.24,7.00,7.2100,282314,202067000,3.46;2026-02-26,7.04,7.22,7.00,7.1000,263520,186453600,3.23;2026-02-25,6.90,7.36,6.86,7.0000,454507,323601100,5.56;2026-02-24,6.73,6.87,6.64,6.8400,304018,205619700,3.72