[{"seq":679511775,"ctime":1788309421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679511775.shtml","title":"\u516c\u53f8TET\u77f3\u82f1\u7c89\u4e3b\u8981\u7528\u4e8e\u751f\u4ea7\u73bb\u6f13\u57fa\u677f\uff0c\u662f\u5426\u5df2\u91cf\u4ea7\uff1f\u4e2d\u65d7\u65b0\u6750\u56de\u5e94","source":"\u8d22\u95fb","stocks":"001212","type":"yidong"},{"seq":59353395,"ctime":1787242048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59353395.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001212","type":"notice"},{"seq":59353505,"ctime":1787241941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59353505.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001212","type":"notice"},{"seq":679139085,"ctime":1787220176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679139085.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f216.39\u4e07\u5143\uff0c\u7531\u76c8\u8f6c\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001212","type":"yidong"},{"seq":678868071,"ctime":1786451562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678868071.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u661f\u7a7a\u79d1\u6280\u4e3a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":678868061,"ctime":1786451560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678868061.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u516c\u53f8\u5bf9\u5458\u5de5\u914d\u7f6e\u8fdb\u884c\u52a8\u6001\u8c03\u6574\uff0c\u6301\u7eed\u4f18\u5316\u4eba\u529b\u8d44\u6e90\u914d\u7f6e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":678868022,"ctime":1786451558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678868022.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u516c\u53f8\u5c06\u7ed3\u5408\u5b9e\u9645\u7ecf\u8425\u60c5\u51b5\u548c\u53d1\u5c55\u89c4\u5212\uff0c\u7a33\u6b65\u63a8\u8fdb\u5404\u9879\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":678867961,"ctime":1786451556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678867961.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u8fd1\u671f\u6682\u65e0\u5916\u90e8\u673a\u6784\u5bf9\u516c\u53f8\u5f00\u5c55\u8c03\u7814","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":678867227,"ctime":1786450150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678867227.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u516c\u53f8\u5b9e\u9645\u63a7\u5236\u4eba\u53ca\u7ba1\u7406\u5c42\u79ef\u6781\u63a8\u8fdb\u4e1a\u52a1\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":58880959,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58880959.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001212","type":"notice"},{"seq":678171191,"ctime":1784025008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678171191.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u7531\u76c8\u8f6c\u4e8f\uff0c\u51c0\u5229\u6da6\u4e8f\u635f260\u4e07\u5143-385\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001212","type":"yidong"},{"seq":678167675,"ctime":1784019707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678167675.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u516c\u53f8\u5df2\u4f7f\u7528\u81ea\u6709\u8d44\u91d1\u5efa\u6210\u5177\u5907\u7ea66000\u5428\u751f\u4ea7\u80fd\u529b\u7684\u9ad8\u7eaf\u77f3\u82f1\u7802\u751f\u4ea7\u7ebf\u53ca\u7814\u53d1\u5b9e\u9a8c\u5ba4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":678167689,"ctime":1784019706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678167689.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u80a1\u7968\u4ef7\u683c\u53d7\u5b8f\u89c2\u73af\u5883\u3001\u884c\u4e1a\u53d1\u5c55\u3001\u5e02\u573a\u60c5\u7eea\u7b49\u591a\u91cd\u56e0\u7d20\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":678161860,"ctime":1784013742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678161860.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u9ad8\u7eaf\u77f3\u82f1\u7802\u53ef\u5e94\u7528\u4e8e\u5149\u4f0f\u534a\u5bfc\u4f53\u9886\u57df","source":"\u8d22\u95fb","stocks":"001212","type":"news"},{"seq":678161528,"ctime":1784013142,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678161528.shtml","title":"\u516c\u53f8\u7845\u5fae\u7c89\u6709\u5411\u8986\u94dc\u677f\u4f01\u4e1a\u4f9b\u8d27\u5417\uff1f\u4e2d\u65d7\u65b0\u6750\u56de\u5e94","source":"\u8d22\u95fb","stocks":"001212","type":"yidong"},{"seq":677656582,"ctime":1782214536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677656582.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u5e7f\u4e1c\u661f\u7a7a\u79d1\u6280\u88c5\u5907\u6709\u9650\u516c\u53f8\u8d28\u62bc2092.23\u4e07\u80a1\u7528\u4e8e\u878d\u8d44","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001212","type":"news"},{"seq":677580829,"ctime":1781789517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677580829.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u516c\u53f8\u6682\u65e0\u589e\u53d1\u878d\u8d44\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":677579728,"ctime":1781785886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677579728.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u516c\u53f8\u5df2\u4f7f\u7528\u81ea\u6709\u8d44\u91d1\u5efa\u6210\u5177\u5907\u7ea66000\u5428\u751f\u4ea7\u80fd\u529b\u7684\u9ad8\u7eaf\u77f3\u82f1\u7802\u751f\u4ea7\u7ebf\u53ca\u9ad8\u7eaf\u77f3\u82f1\u7802\u7814\u53d1\u5b9e\u9a8c\u5ba4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":677299239,"ctime":1780916569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677299239.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u76ee\u524d\u516c\u53f8\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":677297429,"ctime":1780912965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677297429.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1aTFT\u77f3\u82f1\u7c89\u4e3b\u8981\u5e94\u7528\u4e8e\u6db2\u6676\u663e\u793a\u5c4f\u4e0a\u6e38\u539f\u6750\u6599\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":677297424,"ctime":1780912961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677297424.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u76ee\u524d\u516c\u53f8\u7845\u5fae\u7c89\u4ea7\u54c1\u5c1a\u672a\u5728\u5370\u5236\u7535\u8def\u677f\uff08PCB\uff09\u9886\u57df\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":677297355,"ctime":1780912957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677297355.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u516c\u53f8\u9ad8\u7eaf\u77f3\u82f1\u7802\u4ea7\u54c1\u76ee\u524d\u5904\u4e8e\u8d77\u6b65\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001212","type":"yidong"},{"seq":677250081,"ctime":1780646874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677250081.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u6750\u6599\u6307\u6570\u8dcc-0.35%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.65%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001212","type":"yidong"},{"seq":677189256,"ctime":1780477210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677189256.shtml","title":"\u4e2d\u65d7\u65b0\u675006\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001212","type":"yidong"},{"seq":676902230,"ctime":1779437292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676902230.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u6750\u6599\u6307\u6570\u8dcc-0.42%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.12%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001212","type":"yidong"},{"seq":676725390,"ctime":1778833384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676725390.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u6750\u6599\u6307\u6570\u8dcc-2.10%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.04%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001212","type":"yidong"},{"seq":676543155,"ctime":1778227802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676543155.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u6750\u6599\u6307\u6570\u6da83.01%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001212","type":"yidong"},{"seq":676337540,"ctime":1777356127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676337540.shtml","title":"\u88c5\u914d\u5f0f\u5efa\u7b51\u6982\u5ff5\u5c40\u90e8\u6d3b\u8dc3 \u7cbe\u5de5\u94a2\u6784\u7b49\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001212","type":"news"},{"seq":57682565,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57682565.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001212","type":"notice"},{"seq":676311330,"ctime":1777284599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676311330.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6377.11\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f191.23%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001212","type":"yidong"},{"seq":676264645,"ctime":1777026190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676264645.shtml","title":"\u4e2d\u65d7\u65b0\u6750\uff1a2025\u5e74\u51c0\u4e8f\u635f3179.14\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001212","type":"news"}]

2026-10-22,31.43,31.75,29.84,29.8400,27293,83520100,1.51;2026-10-21,31.20,32.00,31.02,31.4500,26882,84711100,1.49;2026-10-20,29.50,31.94,29.10,31.0000,38859,120100900,2.15;2026-10-19,29.58,29.97,28.46,29.5300,31154,90804000,1.72;2026-10-16,30.60,30.76,29.25,29.7200,37439,112085800,2.07;2026-10-15,28.68,31.84,28.68,29.9000,48823,148185600,2.70;2026-10-14,31.65,32.00,30.30,30.3200,31225,96579400,1.73;2026-10-13,32.28,32.60,30.76,31.7000,42252,133322800,2.34;2026-10-12,32.63,34.00,32.38,32.9400,37217,123037500,2.06;2026-10-09,34.97,34.97,31.66,32.7800,66076,216920700,3.66;2026-10-08,36.14,36.78,34.67,34.9200,40168,142680400,2.22;2026-09-30,36.87,37.40,35.74,36.1800,34815,126730900,1.93;2026-09-29,36.92,37.47,36.31,36.7800,33594,123871900,1.86;2026-09-28,38.26,38.27,36.16,37.0000,61898,229794700,3.43;2026-09-24,38.66,39.48,37.83,38.2700,79746,307345900,4.42;2026-09-23,38.55,39.08,37.83,38.8300,70232,271394800,3.89;2026-09-22,38.58,38.80,37.64,38.6500,78020,297437300,4.32;2026-09-21,37.78,38.70,36.80,38.3100,110578,420500200,6.12;2026-09-18,34.83,37.98,34.70,37.9800,89903,332054100,4.98;2026-09-17,36.01,36.12,34.52,34.5300,60536,211825400,3.35;2026-09-16,35.69,36.56,34.85,36.1900,67367,241426000,3.73;2026-09-15,35.37,35.98,34.28,35.4700,84441,297681300,4.67;2026-09-14,31.85,35.02,31.60,35.0200,58684,198615200,3.25;2026-09-11,32.19,32.31,30.94,31.8400,27721,87578500,1.53;2026-09-10,32.71,33.19,32.00,32.5000,22497,73265200,1.25;2026-09-09,33.08,33.55,32.82,33.0000,20701,68720400,1.15;2026-09-08,33.45,33.53,32.91,33.0800,26300,87217000,1.46;2026-09-07,33.66,33.80,33.30,33.4200,21208,71075000,1.17;2026-09-04,34.99,35.25,33.24,33.5100,28761,98461900,1.59;2026-09-03,34.19,35.10,34.19,34.6000,31627,109728100,1.75;2026-09-02,33.09,34.43,32.71,33.9900,36123,122400000,2.00;2026-09-01,34.80,34.84,33.40,33.5400,32464,110065600,1.80;2026-08-31,33.09,35.18,33.03,34.9800,44301,153249500,2.45;2026-08-28,34.06,34.60,33.55,33.7100,29152,99075900,1.61;2026-08-27,33.01,34.75,32.95,34.2200,35567,120797600,1.97;2026-08-26,33.00,33.68,32.52,33.1500,23646,78513600,1.31;2026-08-25,32.30,32.98,32.05,32.8200,24011,78141600,1.33;2026-08-24,33.61,33.80,32.11,32.8000,30182,98973400,1.67;2026-08-21,33.12,34.10,32.61,33.7000,26150,87780600,1.45;2026-08-20,33.50,33.86,33.00,33.6900,24618,82610100,1.42;2026-08-19,34.74,34.80,32.85,32.9800,36409,122860800,2.09;2026-08-18,35.92,35.92,34.88,35.1800,29440,103934400,1.69;2026-08-17,35.03,35.92,34.71,35.8000,29761,105879300,1.71;2026-08-14,34.60,35.51,34.60,35.2000,29336,102847200,1.69;2026-08-13,36.04,36.15,34.55,34.6000,42731,151381000,2.46;2026-08-12,35.00,37.07,34.74,35.9800,55278,199860700,3.18;2026-08-11,34.58,35.39,33.92,34.7100,30060,104310700,1.73;2026-08-10,35.50,35.80,34.25,34.8800,35808,124000400,2.06;2026-08-07,34.66,35.75,33.57,35.6800,44735,155703700,2.57;2026-08-06,34.42,34.95,33.97,34.6700,38885,134175400,2.24;2026-08-05,33.20,35.11,33.00,34.5700,54616,187048500,3.14;2026-08-04,31.40,33.39,30.70,33.1800,61848,200154500,3.56;2026-08-03,31.36,32.22,30.96,31.2500,48376,152437200,2.78;2026-07-31,32.59,32.77,31.56,31.6900,46230,148835600,2.66;2026-07-30,32.94,33.38,31.15,31.1500,54475,174210000,3.13;2026-07-29,35.57,35.72,32.68,33.2600,66325,223503700,3.82;2026-07-28,36.03,37.33,35.13,35.3000,68029,245083100,3.91;2026-07-27,32.92,35.15,32.68,35.1100,59390,203033000,3.42;2026-07-24,32.68,33.35,32.35,32.9000,33280,109384800,1.91;2026-07-23,32.53,33.54,32.38,33.1100,35004,115515400,2.01;2026-07-22,31.70,34.34,31.52,32.6200,78520,261125200,4.52;2026-07-21,30.66,32.16,27.98,32.1500,99838,300334200,5.74;2026-07-20,33.21,33.62,29.88,30.7400,80010,252470800,4.60;2026-07-17,35.73,36.52,32.90,33.0000,60739,208735800,3.49;2026-07-16,36.18,37.10,35.35,35.7300,38470,139126500,2.21;2026-07-15,37.87,38.47,36.16,36.2000,47915,177947800,2.76;2026-07-14,36.74,37.28,35.30,36.8700,52663,191071200,3.03;2026-07-13,39.00,39.05,36.55,36.7500,63091,236742700,3.63;2026-07-10,39.40,40.38,39.05,39.0700,42940,170688400,2.47;2026-07-09,39.85,40.69,38.98,39.6900,43625,173181400,2.51;2026-07-08,41.05,41.80,39.48,39.7500,40151,161256700,2.31;2026-07-07,41.90,42.55,40.69,41.0000,41355,171967900,2.38;2026-07-06,44.67,44.67,41.90,41.9200,59294,254831300,3.41;2026-07-03,44.37,46.94,44.15,44.6900,73049,332213100,4.20;2026-07-02,46.21,47.26,44.35,44.3800,62341,285620700,3.59;2026-07-01,46.73,47.85,45.63,46.9700,69219,323535600,3.98;2026-06-30,44.88,48.23,44.48,47.3800,78258,361359600,4.50;2026-06-29,46.73,46.99,44.20,45.2200,79283,357881300,4.56;2026-06-26,47.94,48.65,46.49,46.7100,67728,320522400,3.90;2026-06-25,49.98,50.28,47.55,48.1100,88514,428476100,5.09;2026-06-24,49.42,50.99,47.00,50.0600,99437,485179100,5.72;2026-06-23,49.30,51.48,48.86,49.9200,100915,507319700,5.80;2026-06-22,48.88,50.20,47.40,50.1700,129867,637199300,7.47;2026-06-18,46.05,50.93,46.05,49.3000,149319,740336500,8.59;2026-06-17,47.58,47.70,45.37,46.3000,76942,357232800,4.43;2026-06-16,49.72,49.86,47.51,47.9700,72950,351730100,4.20;2026-06-15,48.03,50.63,47.82,50.0900,73571,362090200,4.23;2026-06-12,48.59,49.30,47.53,47.7100,68813,333105600,3.96;2026-06-11,47.49,48.99,47.30,47.8200,48844,234505700,2.81;2026-06-10,49.07,49.58,47.40,48.2400,64956,312862200,3.74;2026-06-09,49.70,50.73,49.00,49.6900,69326,345643700,3.99;2026-06-08,51.00,52.11,48.50,48.8500,88731,444968600,5.10;2026-06-05,53.46,54.96,52.18,52.9900,80005,426171800,4.60;2026-06-04,55.13,55.18,53.21,53.4300,100675,544118000,5.79;2026-06-03,49.86,54.89,49.00,54.8900,155914,824199300,8.97;2026-06-02,50.50,51.50,49.80,49.9000,55570,279937300,3.20;2026-06-01,50.50,52.33,50.40,50.6800,59620,305256100,3.43;2026-05-29,53.96,54.40,50.00,50.6100,85814,443412700,4.94;2026-05-28,53.12,55.10,52.72,54.4000,73560,395658500,4.23;2026-05-27,55.79,56.86,53.90,54.0500,78657,430616700,4.52;2026-05-26,56.55,58.06,54.99,56.1200,81401,459835100,4.68;2026-05-25,56.28,57.77,54.22,56.7000,89687,501541700,5.16;2026-05-22,55.77,56.50,54.82,55.6600,68094,377903100,3.92;2026-05-21,58.63,58.63,54.70,54.9500,104580,597289600,6.02;2026-05-20,54.39,60.29,54.21,58.6200,143973,828282200,8.28;2026-05-19,56.40,57.12,54.40,54.9300,75254,415466700,4.33;2026-05-18,57.50,58.29,56.50,56.9300,72099,414250800,4.15;2026-05-15,56.02,57.13,54.84,56.2700,81724,458535800,4.70;2026-05-14,56.12,57.42,54.05,55.5000,112089,619143300,6.45;2026-05-13,57.84,58.00,56.00,56.1200,103030,581555500,5.93;2026-05-12,59.51,60.10,56.82,58.2800,85596,498143800,4.92;2026-05-11,57.72,60.00,57.37,59.3000,97309,573269800,5.60;2026-05-08,56.38,58.60,56.30,57.7300,73581,424623300,4.23;2026-05-07,55.60,56.97,54.22,56.3900,100594,555931100,5.79;2026-05-06,56.66,56.68,54.80,55.4500,66343,369335600,3.82;2026-04-30,54.14,56.26,54.01,55.7700,68279,379499000,3.93;2026-04-29,53.42,55.18,53.12,54.5000,60169,326964000,3.46;2026-04-28,51.60,55.39,51.31,53.6600,91854,493387300,5.28;2026-04-27,49.06,52.20,48.94,51.6600,55927,284832600,3.22;2026-04-24,49.93,50.60,49.38,49.6500,37432,186955300,2.15