[{"seq":680067501,"ctime":1789724122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680067501.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u5b9e\u63a7\u4eba\u5f90\u6768\u987a\u7b49\u5408\u8ba1\u51cf\u63011.87%\u80a1\u4efd","source":"\u8d22\u95fb","stocks":"001226","type":"news"},{"seq":680066405,"ctime":1789723260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680066405.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2026\u5e749\u670818\u65e5\u5f90\u6768\u987a\u7b49\u6743\u76ca\u53d8\u52a8\u89e6\u53ca1%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001226","type":"yidong"},{"seq":679385972,"ctime":1787895610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679385972.shtml","title":"\u62d3\u5c71\u91cd\u5de52026\u5e74\u534a\u5e74\u62a5\uff1a\u5e76\u8d2d\u4fc3\u8425\u6536\u53cc\u589e\uff0c\u7ecf\u8425\u73b0\u91d1\u6d41\u8f6c\u8d1f","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"001226","type":"news"},{"seq":59500523,"ctime":1787846848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59500523.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001226","type":"notice"},{"seq":59500391,"ctime":1787846741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59500391.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001226","type":"notice"},{"seq":679351268,"ctime":1787819407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679351268.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61792.39\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f44.21%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001226","type":"yidong"},{"seq":678380451,"ctime":1784788520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678380451.shtml","title":"\u6df1\u8015\u667a\u9020\u5f3a\u6839\u57fa \u653f\u4f01\u643a\u624b\u4fc3\u53d1\u5c55","source":"\u62d3\u5c71\u91cd\u5de5\u5b98\u5fae","author":"\u62d3\u5c71\u91cd\u5de5","stocks":"001226","type":"yidong"},{"seq":678357987,"ctime":1784716236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678357987.shtml","title":"\u6df1\u8015\u7cbe\u5bc6\u667a\u9020 \u8d4b\u80fd\u56fd\u9645\u5408\u4f5c","source":"\u62d3\u5c71\u91cd\u5de5\u5b98\u5fae","author":"\u62d3\u5c71\u91cd\u5de5","stocks":"001226","type":"yidong"},{"seq":678260350,"ctime":1784289608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678260350.shtml","title":"\u7389\u73af\u5e02\u653f\u534f\u9886\u5bfc\u8385\u4e34\u62d3\u5c71\u91cd\u5de5\u8c03\u7814\u6307\u5bfc\uff0c\u64d8\u753b\u9ad8\u8d28\u91cf\u53d1\u5c55\u65b0\u84dd\u56fe","source":"\u62d3\u5c71\u91cd\u5de5\u5b98\u5fae","author":"\u62d3\u5c71\u91cd\u5de5","stocks":"001226","type":"yidong"},{"seq":678188446,"ctime":1784084218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678188446.shtml","title":"\u85aa\u706b\u542f\u65b0\u7a0b\uff0c\u7089\u8000\u65b0\u53d1\u5c55","source":"\u62d3\u5c71\u91cd\u5de5\u5b98\u5fae","author":"\u62d3\u5c71\u91cd\u5de5","stocks":"001226","type":"yidong"},{"seq":58879897,"ctime":1784045245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58879897.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u5b89\u5fbd\u62d3\u5c71\u91cd\u5de5\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001226","type":"notice"},{"seq":678170377,"ctime":1784023535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678170377.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61700\u4e07-1950\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f36.77%-56.89%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001226","type":"yidong"},{"seq":677622140,"ctime":1782126104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677622140.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u516c\u53f8\u8fd1\u4e24\u4e2a\u4f1a\u8ba1\u5e74\u5ea6\u5b9e\u73b0\u76c8\u5229\uff0c\u73b0\u91d1\u6d41\u6307\u6807\u540c\u6b65\u5411\u597d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001226","type":"yidong"},{"seq":677621109,"ctime":1782125073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677621109.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u622a\u81f3\u76ee\u524d\uff0c\u80a1\u6743\u6536\u8d2d\u76f8\u5173\u5de5\u5546\u53d8\u66f4\u624b\u7eed\u5df2\u529e\u7ed3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001226","type":"yidong"},{"seq":677620955,"ctime":1782124715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677620955.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2025\u5e74\u516c\u53f8\u7ecf\u8425\u6d3b\u52a8\u73b0\u91d1\u6d41\u51c0\u989d\u5b9e\u73b0\u6b63\u5411\u53d8\u52a8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001226","type":"news"},{"seq":677369091,"ctime":1781116679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677369091.shtml","title":"\u5de5\u7a0b\u673a\u68b0\u5e02\u573a\u6301\u7eed\u56de\u6696 5\u6708\u6316\u6398\u673a\u5185\u5916\u9500\u53cc\u53cc\u5927\u589e","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"001226","type":"news"},{"seq":677318093,"ctime":1780981709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677318093.shtml","title":"\u6700\u9ad8\u8d85200\u4e07\u624b\u62a2\u7b79\uff0c\u534a\u5bfc\u4f53\u7845\u7247\u9f99\u5934\u6da8\u505c\uff01\u5de5\u7a0b\u673a\u68b0\u884c\u4e1a\u56de\u6696\uff0c\u673a\u6784\u76ef\u4e0a9\u53ea\u9ad8\u589e\u957f\u6f5c\u529b\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001226","type":"news"},{"seq":677252817,"ctime":1780650166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677252817.shtml","title":"\u62d3\u5c71\u91cd\u5de5\u5b9e\u63a7\u4eba\u65b9\u62df\u5957\u73b01\u4ebf\u5143 \u534a\u5e74\u524d\u5b9e\u63a7\u4eba\u5957\u73b08115\u4e07","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001226","type":"news"},{"seq":677228592,"ctime":1780577060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677228592.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u63a7\u80a1\u80a1\u4e1c\u7b493\u4eba\u62df\u5408\u8ba1\u51cf\u6301\u4e0d\u8d852.81%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001226","type":"yidong"},{"seq":677128245,"ctime":1780312059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677128245.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2\u4ebf\u73b0\u91d1\u4e70\u51fa\u4e00\u5b63\u62a5\u201c\u8d44\u4ea7\u81a8\u80c049%\u201d","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u5e02\u503c\u98ce\u4e91","stocks":"001226","type":"news"},{"seq":677019213,"ctime":1779879693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677019213.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u4ee5\u591a\u5143\u5316\u5e03\u5c40\u3001\u6280\u672f\u5347\u7ea7\u5e94\u5bf9\u6d77\u5916\u5e02\u573a\u58c1\u5792\u589e\u591a","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":"001226","type":"yidong"},{"seq":677016026,"ctime":1779874326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677016026.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u4ee5\u6280\u672f\u58c1\u5792\u4e0e\u7efc\u5408\u670d\u52a1\u80fd\u529b\u5e94\u5bf9\u4e3b\u673a\u5382\u5411\u4e0a\u6e38\u6574\u5408\u8d8b\u52bf","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":"001226","type":"yidong"},{"seq":677014353,"ctime":1779871832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677014353.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u5c06\u5ba1\u614e\u7814\u5224\u953b\u9020\u6280\u672f\u5411\u65b0\u80fd\u6e90\u6c7d\u8f66\u96f6\u90e8\u4ef6\u9886\u57df\u62d3\u5c55\u7684\u53ef\u884c\u6027","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":"001226","type":"yidong"},{"seq":677013342,"ctime":1779869941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677013342.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u5177\u5907\u5411\u4ea7\u4e1a\u94fe\u9ad8\u9644\u52a0\u503c\u73af\u8282\u5347\u7ea7\u6761\u4ef6\uff0c\u5c06\u62d3\u5c55\u603b\u6210\u4e0e\u6a21\u5757\u5316\u914d\u5957\u4e1a\u52a1","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":"001226","type":"yidong"},{"seq":676545316,"ctime":1778231361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676545316.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u516c\u53f8\u5411\u524d\u4e94\u540d\u5ba2\u6237\u9500\u552e\u96c6\u4e2d\u5ea6\u9ad8\u7684\u539f\u56e0\u7cfb\u516c\u53f8\u4e0b\u6e38\u884c\u4e1a\u4e3a\u5de5\u7a0b\u673a\u68b0\u884c\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001226","type":"yidong"},{"seq":676544168,"ctime":1778229560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676544168.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a\u516c\u53f82025\u5e74\u5ea6\u62df\u4e0d\u8fdb\u884c\u5229\u6da6\u5206\u914d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001226","type":"yidong"},{"seq":57841785,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57841785.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001226","type":"notice"},{"seq":676394658,"ctime":1777474085,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676394658.shtml","title":"\u62d3\u5c71\u91cd\u5de5\u53d1\u5e03\u4e00\u5b63\u5ea6\u4e1a\u7ee9\uff0c\u5f52\u6bcd\u51c0\u5229\u6da61051.33\u4e07\u5143\uff0c\u589e\u957f29.64%","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001226","type":"news"},{"seq":57764961,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57764961.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001226","type":"notice"},{"seq":57765139,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57765139.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001226","type":"notice"},{"seq":676356548,"ctime":1777385122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676356548.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2025\u5e74\u6263\u975e\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f48.75%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001226","type":"news"},{"seq":57536501,"ctime":1776960237,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57536501.shtml","title":"\u62d3\u5c71\u91cd\u5de5\uff1a2026-009\u5173\u4e8e\u6536\u5230\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001226","type":"notice"}]

2026-10-22,39.69,40.01,38.50,39.0400,6812,26745500,1.92;2026-10-21,40.69,40.89,39.11,39.3400,5347,21326700,1.51;2026-10-20,39.54,40.70,38.82,40.3200,8131,32635900,2.29;2026-10-19,39.00,40.06,37.42,39.2900,9735,37653400,2.74;2026-10-16,38.92,40.47,38.57,39.2800,10641,42147200,3.00;2026-10-15,39.96,40.90,37.81,38.3400,14318,56157300,4.03;2026-10-14,40.86,42.62,40.11,41.5100,14076,58180800,3.96;2026-10-13,41.00,41.41,38.14,40.6100,10907,43865700,3.07;2026-10-12,41.47,42.11,40.22,40.3000,8705,35769500,2.45;2026-10-09,43.08,43.08,39.70,41.4700,10864,44672500,3.06;2026-10-08,45.62,45.62,42.52,43.0800,10974,48353700,3.09;2026-09-30,48.30,48.39,45.53,45.7000,11269,52434900,3.17;2026-09-29,46.19,47.99,45.00,47.8300,14459,67928500,4.07;2026-09-28,46.71,48.43,45.50,46.0000,12476,58568500,3.51;2026-09-24,46.22,47.44,45.45,46.6900,10503,48809600,2.96;2026-09-23,46.15,47.44,45.46,46.5000,9928,46013500,2.80;2026-09-22,46.72,46.72,45.60,46.1500,3847,17678300,1.08;2026-09-21,45.99,46.67,44.60,46.0900,8525,38891200,2.40;2026-09-18,44.99,46.26,44.84,46.0000,8875,40514300,2.50;2026-09-17,42.91,45.36,42.91,44.6900,10072,44639300,2.84;2026-09-16,43.99,44.96,43.44,43.4600,9953,43692100,2.80;2026-09-15,46.72,46.72,43.96,44.0800,8462,37809100,2.38;2026-09-14,45.00,45.99,44.22,45.9000,7237,32794500,2.04;2026-09-11,45.71,45.71,43.60,45.0000,7155,31787000,2.02;2026-09-10,46.72,46.72,45.52,45.7900,5911,27276900,1.67;2026-09-09,46.60,47.39,46.43,46.7100,5041,23613600,1.42;2026-09-08,47.17,47.51,46.60,46.8300,5909,27755100,1.66;2026-09-07,47.41,48.17,45.86,46.9500,9419,44374900,2.65;2026-09-04,48.38,49.52,47.03,47.4200,11093,53420200,3.12;2026-09-03,47.85,48.80,47.70,48.6000,6397,30951200,1.80;2026-09-02,47.68,49.00,47.52,48.0300,6951,33431000,1.96;2026-09-01,48.84,49.49,47.92,48.1800,5978,28966900,1.68;2026-08-31,45.50,49.50,45.45,48.4500,13661,66078100,3.85;2026-08-28,45.49,46.62,45.24,45.9100,6012,27651200,1.69;2026-08-27,45.91,46.57,45.21,45.6600,6502,29817000,1.92;2026-08-26,46.79,46.79,45.35,45.9100,4393,20194900,1.29;2026-08-25,47.97,47.97,45.61,46.7900,6533,30293900,1.93;2026-08-24,47.32,47.71,46.06,47.1900,7003,32739000,2.06;2026-08-21,46.24,48.21,45.28,47.2700,12595,59192600,3.71;2026-08-20,44.39,47.94,44.39,46.2400,10356,48037200,3.05;2026-08-19,46.68,47.28,43.85,44.3800,9151,40965500,2.70;2026-08-18,44.94,47.00,44.58,46.8400,11893,54331700,3.51;2026-08-17,42.50,45.60,41.65,44.9300,10581,46586700,3.12;2026-08-14,42.46,42.90,42.02,42.3800,6006,25493400,1.77;2026-08-13,42.99,43.65,42.42,42.4200,4224,18188600,1.25;2026-08-12,42.57,43.57,42.04,43.1600,4779,20516000,1.41;2026-08-11,41.86,42.70,41.51,42.4400,5415,22843700,1.60;2026-08-10,41.73,42.06,41.18,41.8600,4070,17010000,1.20;2026-08-07,41.64,41.73,40.36,41.5900,4158,17125300,1.23;2026-08-06,41.18,41.86,40.08,41.6400,4309,17791400,1.27;2026-08-05,40.90,41.48,40.72,41.0500,5378,22127000,1.59;2026-08-04,39.09,41.18,39.09,41.1000,8745,35405600,2.58;2026-08-03,38.19,39.17,37.38,39.1000,4753,18370600,1.40;2026-07-31,37.30,38.77,37.30,38.1900,6468,24771600,1.91;2026-07-30,39.94,40.18,36.80,36.8500,8606,32837100,2.54;2026-07-29,37.88,40.07,37.88,39.9300,9478,37053400,2.79;2026-07-28,38.12,39.98,37.93,38.2800,8584,33410300,2.53;2026-07-27,38.02,38.95,37.67,38.3800,7038,27007400,2.07;2026-07-24,38.00,38.50,37.10,38.0300,5081,19206900,1.50;2026-07-23,37.53,38.26,36.61,38.2300,7386,27691700,2.18;2026-07-22,38.00,39.14,36.91,37.1400,8877,33545300,2.62;2026-07-21,38.60,38.79,34.45,37.8000,14552,53153300,4.29;2026-07-20,42.08,42.81,38.10,38.2800,17787,71867000,5.24;2026-07-17,46.63,46.63,42.29,42.2900,13619,59548100,4.01;2026-07-16,48.79,49.50,45.11,46.9900,18713,87283900,5.52;2026-07-15,48.00,50.15,46.60,48.6700,22174,107820400,6.54;2026-07-14,42.16,46.38,41.71,46.3800,12626,56831700,3.72;2026-07-13,44.77,45.80,42.03,42.1600,8012,34695300,2.36;2026-07-10,44.63,46.80,44.13,45.4300,10510,47859100,3.10;2026-07-09,43.93,44.90,42.90,44.6100,7729,34008500,2.28;2026-07-08,47.04,47.88,43.70,43.9300,10335,46794500,3.05;2026-07-07,48.14,50.30,46.96,47.0900,15083,73312600,4.45;2026-07-06,48.03,49.20,47.50,48.5500,8193,39469100,2.41;2026-07-03,47.36,49.84,47.22,48.2100,9626,47007600,2.84;2026-07-02,45.95,48.89,44.95,47.3600,13807,65714100,4.07;2026-07-01,47.35,47.35,45.30,45.9400,10388,47880400,3.06;2026-06-30,47.32,47.99,46.13,47.4500,9884,46666500,2.91;2026-06-29,48.01,49.23,46.00,46.9100,15944,75230900,4.70;2026-06-26,48.24,50.50,47.19,48.5800,19652,95496900,5.79;2026-06-25,51.33,51.95,48.23,48.9700,19741,97778100,5.82;2026-06-24,52.01,52.48,50.73,51.3000,15466,79559600,4.56;2026-06-23,52.78,54.25,51.85,52.3200,24969,131928400,7.36;2026-06-22,54.54,54.59,51.70,53.0300,36225,191428300,10.68;2026-06-18,49.05,54.69,49.05,54.1400,53292,285147800,15.71;2026-06-17,49.89,50.69,49.04,49.7200,9439,46984100,2.78;2026-06-16,50.20,50.49,48.45,50.0600,13812,68317000,4.07;2026-06-15,50.45,53.61,49.20,49.8500,21131,107366000,6.23;2026-06-12,50.08,51.45,48.62,50.1900,22027,110122100,6.49;2026-06-11,52.48,52.73,49.40,50.1100,18369,92835000,5.41;2026-06-10,51.11,53.25,50.73,52.4900,25171,131518600,7.42;2026-06-09,51.30,52.40,49.82,51.9100,19031,96902700,5.61;2026-06-08,49.78,51.16,47.81,51.0000,15050,74889100,4.44;2026-06-05,50.17,52.29,49.26,50.2200,21618,109179900,6.37;2026-06-04,50.33,52.32,49.52,51.1800,17454,88406900,5.14;2026-06-03,51.74,53.65,50.02,50.9400,22782,118378500,6.72;2026-06-02,49.11,52.50,47.14,51.7500,24192,121469800,7.13;2026-06-01,48.60,50.60,48.03,49.1000,11609,57268100,3.42;2026-05-29,50.01,52.38,48.60,48.8700,14827,74549900,4.37;2026-05-28,47.91,49.98,46.50,49.1300,11806,57191500,3.48;2026-05-27,50.00,50.00,47.36,47.7700,9528,45869900,2.81;2026-05-26,50.64,51.40,48.20,49.2700,11259,55378600,3.32;2026-05-25,51.14,52.25,50.54,50.6500,15465,79033900,4.56;2026-05-22,51.17,51.72,49.12,51.1400,22409,113178900,6.61;2026-05-21,51.41,53.40,50.00,50.7000,24304,126638900,7.16;2026-05-20,54.46,55.67,51.70,51.8900,30135,160547000,8.88;2026-05-19,52.60,54.48,52.60,54.4600,15821,85376200,4.66;2026-05-18,52.88,55.63,52.20,53.1900,22814,122845600,6.72;2026-05-15,52.11,53.65,51.06,52.8800,16601,87563000,4.89;2026-05-14,51.13,53.49,50.92,52.1100,16822,87587100,4.96;2026-05-13,49.00,51.50,48.80,50.8300,18585,94099000,5.48;2026-05-12,49.48,50.72,48.47,49.1100,12215,60009500,3.60;2026-05-11,49.88,51.00,48.50,49.9500,23907,119352100,7.05;2026-05-08,49.16,49.50,48.01,49.2800,11062,54052200,3.26;2026-05-07,48.50,49.60,48.14,49.1600,14741,71979400,4.34;2026-05-06,47.83,48.49,47.02,48.2200,21872,104400100,6.45;2026-04-30,47.18,48.08,47.08,47.8400,13901,66071100,4.10;2026-04-29,45.92,47.58,45.82,47.1400,10248,48284000,3.02;2026-04-28,46.16,46.89,45.80,46.3400,10486,48515400,3.09;2026-04-27,44.85,46.97,44.04,46.4700,19654,90865000,5.79;2026-04-24,44.63,45.76,43.88,44.8500,9731,43563500,2.87