[{"seq":680701198,"ctime":1791983653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261014\/680701198.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u7ecf\u8425\u6b63\u5e38\u65e0\u672a\u62ab\u9732\u91cd\u5927\u4e8b\u9879","source":"\u8d22\u95fb","stocks":"001336","type":"yidong"},{"seq":680619563,"ctime":1791855179,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680619563.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e7410\u67089\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a12,180\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001336","type":"yidong"},{"seq":680595832,"ctime":1791795534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261012\/680595832.shtml","title":"\u695a\u73af\u79d1\u628010\u670812\u65e5\u9f99\u864e\u699c\u6570\u636e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":680542589,"ctime":1791559647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680542589.shtml","title":"\u4eca\u591c\uff0c18\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"001336","type":"news"},{"seq":680540716,"ctime":1791549541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680540716.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"news"},{"seq":680458590,"ctime":1791424971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680458590.shtml","title":"\u73af\u4fdd\u80a1\u5f02\u52a8\uff0c\u695a\u73af\u79d1\u6280\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001336","type":"yidong"},{"seq":680289432,"ctime":1790528571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680289432.shtml","title":"\u672a\u83b7\u5229\u4e5f\u8981\u91cd\u7f5a \u64cd\u7eb5\u5e02\u573a\u7ea2\u7ebf\u4e0d\u53ef\u89e6\u78b0","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"001336","type":"news"},{"seq":680275485,"ctime":1790253367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680275485.shtml","title":"\u64cd\u7eb5\u80a1\u5e02\u83b7\u52290\u5143\uff0c\u4e09\u4eba\u88ab\u7f5a800\u4e07","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":"001336","type":"news"},{"seq":680242817,"ctime":1790213571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680242817.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e749\u670818\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a8,021\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001336","type":"yidong"},{"seq":680182481,"ctime":1790080405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680182481.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u80a1\u4e1c\u6d59\u695a\u6295\u8d44\u62df\u51cf\u6301\u4e0d\u8d850.96%\u80a1\u4efd","source":"\u8d22\u95fb","stocks":"001336","type":"news"},{"seq":680120672,"ctime":1789974741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680120672.shtml","title":"\u695a\u73af\u79d1\u6280\u4e24\u5927IPO\u52df\u6295\u9879\u76ee\u53c8\u5ef6\u671f 2022\u4e0a\u5e02\u56fd\u8054\u6c11\u751f\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001336","type":"news"},{"seq":680072949,"ctime":1789732612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680072949.shtml","title":"4\u5e744\u8c03\uff01001336\u4e24\u5927IPO\u52df\u6295\u9879\u76ee\u53c8\u5ef6\u671f\uff0c\u201c\u534f\u540c\u5e73\u53f0\u201d\u6700\u665a2028\u5e74\u843d\u5730","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001336","type":"news"},{"seq":680063782,"ctime":1789721611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680063782.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u90e8\u5206\u52df\u96c6\u8d44\u91d1\u6295\u8d44\u9879\u76ee\u5ef6\u671f","source":"\u8d22\u95fb","stocks":"001336","type":"news"},{"seq":679399679,"ctime":1787911180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679399679.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61707.71\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f28.59%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001336","type":"yidong"},{"seq":679053209,"ctime":1787047371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260818\/679053209.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a8738\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":678670562,"ctime":1785854566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678670562.shtml","title":"\u695a\u73af\u79d1\u6280\u7b7e\u8ba21025\u4e07\u5143\u9879\u76ee\u5408\u540c","source":"\u5168\u8054\u73af\u5883\u5546\u4f1a","stocks":"001336","type":"yidong"},{"seq":678358066,"ctime":1784716393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678358066.shtml","title":"\u695a\u73af\u79d1\u6280\u7814\u53d1\u4e2d\u5fc3\u5165\u90092026\u62f1\u5885\u533a\u6a21\u8303\u96c6\u4f53","source":"\u695a\u73af\u79d1\u6280\u5b98\u5fae","stocks":"001336","type":"yidong"},{"seq":678215746,"ctime":1784167457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678215746.shtml","title":"\u695a\u73af\u79d1\u62802026\u5e74\u534a\u5e74\u5ea6\u5de5\u4f5c\u4f1a\u8bae\u5728\u676d\u5706\u6ee1\u53ec\u5f00","source":"\u695a\u73af\u79d1\u6280\u5b98\u5fae","stocks":"001336","type":"yidong"},{"seq":678069014,"ctime":1783587354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678069014.shtml","title":"\u695a\u73af\u79d1\u6280\u8363\u83b7\u56fd\u5bb6\u79d1\u5b66\u6280\u672f\u8fdb\u6b65\u5956\u4e8c\u7b49\u5956","source":"\u695a\u73af\u79d1\u6280\u5b98\u5fae","stocks":"001336","type":"yidong"},{"seq":678042974,"ctime":1783506562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678042974.shtml","title":"\u695a\u73af\u79d1\u6280\u5f53\u9009\u73af\u5883\u5546\u4f1a\u4eba\u5de5\u667a\u80fd\u4e13\u59d4\u4f1a\u526f\u4e3b\u4efb\u59d4\u5458\u5355\u4f4d \u8463\u4e8b\u957f\u9648\u6b65\u4e1c\u5171\u63a2\u73af\u4fdd\u6570\u667a\u65b0\u672a\u6765","source":"\u695a\u73af\u79d1\u6280\u5b98\u5fae","stocks":"001336","type":"yidong"},{"seq":677686948,"ctime":1782298905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677686948.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e746\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a8705\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":677578048,"ctime":1781783654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677578048.shtml","title":"\u534a\u5bfc\u4f53\u548c\u82af\u7247\u7b97\u529b\u4e0a\u5e02\u516c\u53f8\u8463\u4e8b\u957f\u4f8b\u4f1a\u8d70\u8fdb\u695a\u73af\u79d1\u6280","source":"\u695a\u73af\u79d1\u6280\u5b98\u5fae","stocks":"001336","type":"yidong"},{"seq":677431885,"ctime":1781264731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677431885.shtml","title":"\u695a\u73af\u79d1\u6280\u62df\u63a82026\u5e74\u5458\u5de5\u6301\u80a1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001336","type":"yidong"},{"seq":677014449,"ctime":1779872042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677014449.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u5f90\u65f6\u6c38\u4e00\u81f4\u884c\u52a8\u5173\u7cfb\u7ec8\u6b62","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001336","type":"yidong"},{"seq":677014446,"ctime":1779872033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677014446.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u9648\u6b65\u4e1c\u3001\u5434\u610f\u6ce2\u3001\u5143\u4e00\u6295\u8d44\u3001\u695a\u4e00\u6295\u8d44\u5408\u8ba1\u6301\u80a1\u6bd4\u4f8b\u964d\u81f340.62%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001336","type":"yidong"},{"seq":676670313,"ctime":1778681341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670313.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e745\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a11335\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":676665560,"ctime":1778670566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676665560.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a5\u670813\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001336","type":"news"},{"seq":676621763,"ctime":1778565907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676621763.shtml","title":"\u695a\u73af\u79d1\u6280\u80a1\u4e1c\u62df\u4e09\u4e2a\u6708\u5185\u51cf\u6301\u4e0d\u8d853%\u516c\u53f8\u80a1\u4efd","source":"\u4e2d\u8bc1\u7f51","stocks":"001336","type":"news"},{"seq":676602751,"ctime":1778500207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676602751.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u80a1\u4e1c\u676d\u5dde\u6d59\u695a\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001336","type":"yidong"},{"seq":676483828,"ctime":1778067369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676483828.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u80a1\u4e1c\u9f9a\u53cc\u7ea2\u5df2\u51cf\u63010.86%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001336","type":"yidong"},{"seq":676477048,"ctime":1778055171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676477048.shtml","title":"\u695a\u73af\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652607.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001336","type":"yidong"},{"seq":676420090,"ctime":1777536698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676420090.shtml","title":"\u695a\u73af\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652226.88\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001336","type":"yidong"},{"seq":676385294,"ctime":1777456040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676385294.shtml","title":"\u695a\u73af\u79d1\u62802025\u5e74\u8425\u6536\u51c0\u5229\u53cc\u589e","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"001336","type":"news"},{"seq":676378642,"ctime":1777449131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676378642.shtml","title":"\u695a\u73af\u79d1\u628004\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001336","type":"yidong"},{"seq":57757523,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57757523.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001336","type":"notice"},{"seq":57757517,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57757517.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001336","type":"notice"},{"seq":57757547,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57757547.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001336","type":"notice"},{"seq":676346407,"ctime":1777367189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676346407.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61059.07\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f171.71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001336","type":"yidong"}]

2026-10-23,16.10,16.89,15.55,16.8100,54911,88958900,8.54;2026-10-22,17.01,17.19,16.52,16.5300,34348,57766500,5.34;2026-10-21,17.07,17.43,16.98,17.0100,35881,61615800,5.58;2026-10-20,16.66,17.23,16.53,17.0700,47944,81405700,7.46;2026-10-19,16.64,16.79,16.08,16.6800,57876,95548500,9.00;2026-10-16,16.90,17.28,16.48,16.8000,72757,122559800,11.32;2026-10-15,16.68,17.35,16.50,16.6400,78429,132675000,12.20;2026-10-14,17.72,18.19,16.88,16.8800,115314,201507100,17.93;2026-10-13,18.41,19.37,18.41,18.4100,169379,313367900,26.34;2026-10-12,23.66,23.88,20.45,20.4500,216026,464210400,33.60;2026-10-09,21.90,22.72,21.30,22.7200,155146,347765000,24.13;2026-10-08,18.80,20.65,18.62,20.6500,61214,124843800,9.52;2026-09-30,19.24,19.58,18.63,18.7700,22848,43074600,3.55;2026-09-29,19.03,19.34,18.83,19.1400,18707,35794400,2.91;2026-09-28,19.20,19.48,18.85,19.0400,21029,40205600,3.27;2026-09-24,19.44,19.46,19.18,19.1900,11094,21415000,1.73;2026-09-23,19.74,19.80,19.10,19.4400,21892,42463400,3.40;2026-09-22,19.85,20.24,19.53,19.7400,32046,63543900,4.98;2026-09-21,19.17,19.89,18.80,19.6800,37355,72650800,5.81;2026-09-18,18.82,19.48,18.73,19.1700,37187,71280400,5.78;2026-09-17,17.91,18.98,17.82,18.7200,32102,59305600,4.99;2026-09-16,17.39,18.05,17.18,17.9500,22270,39622600,3.46;2026-09-15,17.89,17.97,17.40,17.4000,23825,41981700,3.71;2026-09-14,17.74,18.25,17.55,17.9700,21381,38468100,3.33;2026-09-11,18.11,18.37,17.42,17.7800,20323,36021900,3.16;2026-09-10,18.77,18.80,18.29,18.3700,19744,36559500,3.07;2026-09-09,18.68,18.85,18.56,18.7700,17076,31966900,2.66;2026-09-08,18.53,18.75,18.36,18.6800,19409,36058000,3.02;2026-09-07,18.56,18.75,18.32,18.5400,21796,40436000,3.39;2026-09-04,18.60,18.96,18.50,18.5900,16819,31543400,2.62;2026-09-03,19.06,19.36,18.52,18.6400,22995,43227300,3.58;2026-09-02,18.92,19.10,18.61,19.0600,18460,34857200,2.87;2026-09-01,18.90,19.07,18.52,18.9200,21708,40893100,3.38;2026-08-31,18.86,19.15,18.69,18.9000,38917,73468200,6.05;2026-08-28,18.80,19.10,18.67,19.0300,12732,24140500,1.98;2026-08-27,18.74,18.83,18.50,18.8000,17308,32365700,2.69;2026-08-26,18.73,18.93,18.51,18.8300,12551,23568400,1.95;2026-08-25,18.45,18.92,18.21,18.7200,12247,22902100,1.90;2026-08-24,18.72,18.77,18.15,18.5300,16304,29942500,2.54;2026-08-21,18.42,18.73,18.08,18.7200,12681,23383700,1.97;2026-08-20,18.31,18.68,18.22,18.5700,10701,19810200,1.66;2026-08-19,18.66,18.77,18.09,18.2000,16271,29802800,2.53;2026-08-18,18.64,18.77,18.44,18.7600,13716,25542100,2.13;2026-08-17,18.31,18.64,18.02,18.6400,12111,22307000,1.88;2026-08-14,17.97,18.20,17.70,18.1400,12972,23310000,2.02;2026-08-13,18.30,18.35,17.91,17.9300,14582,26522300,2.27;2026-08-12,18.18,18.41,18.05,18.3100,11966,21841700,1.86;2026-08-11,18.26,18.56,18.00,18.3200,14364,26171700,2.23;2026-08-10,17.64,18.25,17.37,18.2500,16306,29176100,2.54;2026-08-07,17.54,17.70,17.14,17.6500,14152,24692700,2.20;2026-08-06,17.49,17.68,17.22,17.5700,12595,21993700,1.96;2026-08-05,17.59,17.97,17.15,17.4600,16048,28128500,2.50;2026-08-04,17.21,17.94,17.17,17.4800,20507,36055000,3.19;2026-08-03,16.66,17.15,16.48,17.1400,21892,36966500,3.40;2026-07-31,16.24,16.88,16.16,16.4000,24640,40429600,3.83;2026-07-30,16.25,16.63,15.75,16.1800,17893,28935500,2.78;2026-07-29,15.82,16.30,15.70,16.2200,18572,29840900,2.89;2026-07-28,15.34,15.98,15.34,15.8000,20770,32800800,3.23;2026-07-27,19.72,20.35,19.41,20.2500,12816,25748200,2.59;2026-07-24,19.98,20.08,19.27,19.6700,11677,22951000,2.36;2026-07-23,18.96,20.15,18.96,20.1500,12436,24323700,2.51;2026-07-22,19.65,19.88,18.92,19.1600,12852,24801300,2.60;2026-07-21,19.91,20.20,18.40,19.6800,18966,36666600,3.83;2026-07-20,21.04,21.53,19.43,19.9100,21042,43210200,4.27;2026-07-17,21.90,22.45,20.52,21.0400,16378,35066100,3.32;2026-07-16,21.88,22.44,21.50,21.9000,9786,21529200,1.98;2026-07-15,21.61,22.05,21.36,21.8300,11236,24482900,2.28;2026-07-14,21.04,21.65,20.65,21.6100,11511,24436600,2.33;2026-07-13,21.94,22.11,20.81,21.0500,15902,33909400,3.22;2026-07-10,21.42,22.39,21.15,21.9500,12902,28334300,2.62;2026-07-09,21.47,21.80,20.81,21.4500,12421,26512300,2.52;2026-07-08,21.81,21.99,21.16,21.5100,11232,24162000,2.28;2026-07-07,22.77,22.82,21.58,21.8100,13413,29514500,2.72;2026-07-06,23.13,23.59,22.55,22.7700,13253,30425100,2.69;2026-07-03,22.37,23.20,22.37,22.9000,17861,40768000,3.62;2026-07-02,22.59,23.05,22.13,22.2600,21701,49105200,4.40;2026-07-01,21.95,22.74,21.72,22.3600,17453,38829400,3.54;2026-06-30,22.27,22.46,21.65,22.0200,14118,31055300,2.86;2026-06-29,22.66,22.80,21.33,22.1100,19547,42977000,3.96;2026-06-26,22.75,22.76,21.91,22.5500,24230,54302000,4.91;2026-06-25,23.39,23.59,22.58,22.8900,15743,36137100,3.19;2026-06-24,24.58,24.67,23.42,23.6500,16559,39361700,3.36;2026-06-23,24.33,25.11,24.00,24.5300,19950,49207600,4.04;2026-06-22,23.67,24.33,22.54,24.3300,26992,62867900,5.47;2026-06-18,23.78,24.00,23.33,23.6900,16770,39767500,3.40;2026-06-17,24.51,24.51,23.64,23.9100,14817,35451000,3.00;2026-06-16,24.04,24.70,23.38,24.3900,20559,49587100,4.17;2026-06-15,24.40,25.20,23.61,24.1300,22619,54999300,4.59;2026-06-12,24.69,25.30,23.89,24.3900,25493,62244000,5.17;2026-06-11,24.85,25.27,24.00,24.5000,19172,46926100,3.89;2026-06-10,25.23,25.35,23.40,25.1000,14902,36924900,3.02;2026-06-09,25.43,25.87,24.85,25.2600,18953,47977000,3.84;2026-06-08,26.18,26.98,24.81,25.2500,21238,54914200,4.31;2026-06-05,25.24,26.28,24.51,25.7600,17680,44842600,3.58;2026-06-04,26.19,26.39,25.02,25.4100,15621,39970500,3.17;2026-06-03,27.33,27.33,25.83,26.0600,17154,45134200,3.48;2026-06-02,27.47,27.96,26.40,26.5600,22363,60188200,4.53;2026-06-01,26.66,27.60,24.48,27.3100,22709,61277600,4.60;2026-05-29,27.59,27.97,26.69,26.9100,14957,40855200,3.03;2026-05-28,27.54,28.10,27.00,27.5300,15447,42465600,3.13;2026-05-27,29.26,29.26,27.06,27.7300,24810,68551400,5.03;2026-05-26,29.92,29.92,28.20,28.7600,22246,64103000,4.51;2026-05-25,29.94,30.60,29.22,29.5200,17433,51732200,3.53;2026-05-22,29.11,29.87,28.78,29.7300,16594,48616000,3.36;2026-05-21,30.31,30.54,27.90,29.0900,20138,59965900,4.08;2026-05-20,30.11,30.59,29.94,30.4000,14029,42497100,2.84;2026-05-19,30.75,30.78,29.78,30.2400,15035,45337000,3.05;2026-05-18,30.01,30.58,29.33,30.4500,21617,64659000,4.38;2026-05-15,29.94,30.70,29.60,30.2700,22906,69078800,4.64;2026-05-14,30.41,30.41,29.47,29.7900,22244,66619100,4.51;2026-05-13,29.97,30.78,29.94,30.4400,23704,72062600,4.81;2026-05-12,30.52,30.63,29.77,29.9700,28687,86420100,5.82;2026-05-11,30.13,30.67,29.88,30.6400,26737,81140400,5.42;2026-05-08,29.89,30.45,29.73,30.1300,30512,91747200,6.19;2026-05-07,29.44,30.19,29.44,29.5700,30243,89865800,6.13;2026-05-06,29.40,30.58,29.00,29.6700,59618,176560200,12.09;2026-04-30,28.29,29.23,28.00,28.9200,69780,200342800,14.15;2026-04-29,27.20,29.07,26.95,29.0700,44181,125181900,8.96;2026-04-28,26.66,26.90,26.14,26.4300,18304,48492000,3.93;2026-04-27,26.29,26.88,25.72,26.7300,14769,38945800,3.17