[{"seq":677806795,"ctime":1782729520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677806795.shtml","title":"ST\u4efb\u5b50\u884c\uff1a\u5b9e\u63a7\u4eba\u666f\u6653\u519b\u5411\u54c8\u5de5\u5927\u57fa\u91d1\u4f1a\u65e0\u507f\u6350\u8d60380\u4e07\u80a1\uff0c\u5360\u603b\u80a1\u672c0.56%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300311,"type":"yidong"},{"seq":677678217,"ctime":1782287554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677678217.shtml","title":"\u4efb\u5b50\u884c\u6570\u636e\u5b89\u5168\u5206\u7c7b\u5206\u7ea7\uff0c\u4f9d\u6258\u98ce\u9669\u76d1\u6d4b\u7b51\u7262\u6570\u636e\u5b89\u5168\u6cbb\u7406\u4e4b\u773c","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":677600703,"ctime":1782090586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677600703.shtml","title":"\u4efb\u5b50\u884c\u6570\u636e\u5b89\u5168\u5206\u7c7b\u5206\u7ea7\uff0c\u4f9d\u6258\u4e09\u4ef6\u5957\u5b9e\u73b0\u5206\u7ea7\u6210\u679c\u843d\u5730\u5dee\u5f02\u5316\u9632\u62a4","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":677562992,"ctime":1781762964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677562992.shtml","title":"\u4efb\u5b50\u884c\u6570\u636e\u5b89\u5168\u5206\u7c7b\u5206\u7ea7\uff0c\u6570\u5b89\u4e09\u4ef6\u5957\u592f\u5b9e\u6570\u636e\u6cbb\u7406\u9ad8\u5206\u5e95\u5ea7","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":677501687,"ctime":1781598228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677501687.shtml","title":"\u4efb\u5b50\u884c\u6570\u636e\u5b89\u5168\u5206\u7c7b\u5206\u7ea7\uff0c\u642d\u5efa\u201c\u76d1\u6d4b - \u7814\u5224 - \u54cd\u5e94\u201d\u95ed\u73af\u6cbb\u7406\u67b6\u6784","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":677424509,"ctime":1781254227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677424509.shtml","title":"\u4efb\u5b50\u884c\u5165\u56f4\u5636\u543c\u300a2026 AI+\u7f51\u7edc\u5b89\u5168\u4ea7\u4e1a\u56fe\u8c31\u300b","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":677191346,"ctime":1780480526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677191346.shtml","title":"\u4e2d\u5174\u534e\u4f1a\u8ba1\u5e08\u4e8b\u52a1\u6240\u88ab\u51fa\u5177\u8b66\u793a\u51fd\uff0c\u6d89\u5e74\u62a5\u5ba1\u8ba1\u9879\u76ee\u8fdd\u89c4","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300311,"type":"news"},{"seq":677183170,"ctime":1780469887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677183170.shtml","title":"\u5236\u5ea6\u5199\u6ee1\u6574\u672c\uff0c\u7f5a\u5355\u7167\u6837\u767e\u4e07\uff1a\u8ba9\u6570\u636e\u5206\u7c7b\u5206\u7ea7\u7ba1\u63a7\u771f\u6b63\u8dd1\u8d77\u6765","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":677116050,"ctime":1780295062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677116050.shtml","title":"\u4efb\u5b50\u884c\u6570\u636e\u5b89\u5168\u5206\u7c7b\u5206\u7ea7\uff0c\u94f6\u884c\u667a\u80fd\u4f53\u68c0\u5408\u89c4\u653b\u7565","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":676905256,"ctime":1779441523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676905256.shtml","title":"\u4efb\u5b50\u884c\u6570\u636e\u5b89\u5168\u5206\u7c7b\u5206\u7ea7 \u6570\u5b89\u4e09\u4ef6\u5957\u62a4\u822a\u91d1\u878d\u5408\u89c4","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":676839999,"ctime":1779271746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676839999.shtml","title":"\u4efb\u5b50\u884c\u6570\u636e\u5b89\u5168\u5206\u7c7b\u5206\u7ea7 \u7834\u89e3\u76d1\u7ba1\u5408\u89c4\u6838\u5fc3\u96be\u9898","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":676770099,"ctime":1779096037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676770099.shtml","title":"\u4efb\u5b50\u884c\u6570\u636e\u5b89\u5168\u5206\u7c7b\u5206\u7ea7 \u7b51\u7262\u8fd0\u8425\u5546\u654f\u611f\u6570\u636e\u9632\u62a4\u9632\u7ebf","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"news"},{"seq":676751128,"ctime":1779065935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676751128.shtml","title":"ST\u4efb\u5b50\u884c\uff1a\u516c\u53f8\u5c06\u5728\u884c\u653f\u5904\u7f5a\u51b3\u5b9a\u4e66\u6ee112\u4e2a\u6708\u540e\u7533\u8bf7\u64a4\u9500\u98ce\u9669\u8b66\u793a","source":"\u8d22\u95fb","stocks":300311,"type":"news"},{"seq":676543276,"ctime":1778227918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676543276.shtml","title":"ST\u4efb\u5b50\u884c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651680.51\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300311,"type":"yidong"},{"seq":676327120,"ctime":1777336620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676327120.shtml","title":"ST\u4efb\u5b50\u884c2025\u5e74\u51c0\u5229\u6da6\u626d\u4e8f\u4e3a\u76c8 2026\u5e74\u4e00\u5b63\u5ea6\u51cf\u4e8f32%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300311,"type":"news"},{"seq":57726323,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57726323.shtml","title":"ST\u4efb\u5b50\u884c\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300311,"type":"notice"},{"seq":57726233,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57726233.shtml","title":"ST\u4efb\u5b50\u884c\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300311,"type":"notice"},{"seq":57726175,"ctime":1777305977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57726175.shtml","title":"ST\u4efb\u5b50\u884c\uff1a\u5173\u4e8e\u4f5c\u5e9f2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u5df2\u6388\u4e88\u5c1a\u672a\u5f52\u5c5e\u7684\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300311,"type":"notice"},{"seq":57726361,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57726361.shtml","title":"ST\u4efb\u5b50\u884c\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300311,"type":"notice"},{"seq":57726211,"ctime":1777305642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57726211.shtml","title":"ST\u4efb\u5b50\u884c\uff1a\u56fd\u6d69\u5f8b\u5e08\uff08\u6df1\u5733\uff09\u4e8b\u52a1\u6240\u5173\u4e8e\u4efb\u5b50\u884c\u7f51\u7edc\u6280\u672f\u80a1\u4efd\u6709\u9650\u516c\u53f8\u4f5c\u5e9f2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u5df2\u6388\u4e88\u5c1a\u672a\u5f52\u5c5e\u7684\u9650\u5236\u6027\u80a1\u7968\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300311,"type":"notice"},{"seq":676320761,"ctime":1777303835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676320761.shtml","title":"\u4efb\u5b50\u884c\uff1a2025\u5e74\u626d\u4e8f\u4e3a\u76c8 AI+\u5b89\u5168\u6218\u7565\u9a71\u52a8\u4e1a\u7ee9\u4e0e\u6280\u672f\u53cc\u7a81\u7834","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300311,"type":"news"},{"seq":676262397,"ctime":1777022794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676262397.shtml","title":"\u4efb\u5b50\u884c\u6570\u636e\u5b89\u5168\u5206\u7c7b\u5206\u7ea7 \u6570\u5b89\u4e09\u4ef6\u5957\u7b51\u7262\u5408\u89c4\u9632\u7ebf","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"news"},{"seq":676248814,"ctime":1776999388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676248814.shtml","title":"DeepSeek-V4\u9884\u89c8\u7248\u672c\u6b63\u5f0f\u4e0a\u7ebf\u5e76\u540c\u6b65\u5f00\u6e90","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300311,"type":"news"},{"seq":676188718,"ctime":1776845751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676188718.shtml","title":"\u4efb\u5b50\u884c\u6570\u636e\u5b89\u5168\u5206\u7c7b\u5206\u7ea7\u5b9e\u6218\u89e3\u6790\uff0c\u52a9\u4f01\u4e1a\u964d\u672c\u7834\u5c40","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":675867102,"ctime":1775724209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675867102.shtml","title":"AI \u9a71\u52a8 \u7eb5\u6df1\u9632\u5fa1 | \u4efb\u5b50\u884c\u6570\u636e\u5b89\u5168\u5206\u7c7b\u5206\u7ea7 \u6784\u7b51\u8fd0\u8425\u5546\u5168\u6808\u5b89\u5168\u4f53\u7cfb","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"news"},{"seq":675412271,"ctime":1773912371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675412271.shtml","title":"\u667a\u8d4b\u6570\u5b89\uff1a\u4efb\u5b50\u884c\u4ee5AI\u9a71\u52a8\u901a\u4fe1\u8fd0\u8425\u5546\u6570\u636e\u5206\u7c7b\u5206\u7ea7\u4e0e\u667a\u80fd\u6570\u636e\u5b89\u5168\u6cbb\u7406\u65b0\u5b9e\u8df5","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":675383612,"ctime":1773828228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675383612.shtml","title":"\u4efb\u5b50\u884cAI\u9a71\u52a8\u5168\u9762\u8d4b\u80fd393\u53f7\u6587\u57fa\u7840\u7535\u4fe1\u4f01\u4e1a\u6570\u636e\u5b89\u5168\u6280\u672f\u80fd\u529b\u5efa\u8bbe","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":675251743,"ctime":1773309163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675251743.shtml","title":"\u6c34\u5229\u90e8\u6700\u65b0\u53d1\u5e03 7 \u9879\u6807\u51c6\uff1a\u6570\u636e\u5206\u7c7b\u5206\u7ea7\u6210\u4e3a\u5fc5\u9009\u9879","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"news"},{"seq":674968681,"ctime":1772179856,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674968681.shtml","title":"ST\u4efb\u5b50\u884c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652021.71\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300311,"type":"yidong"},{"seq":674795814,"ctime":1770970248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674795814.shtml","title":"ST\u4efb\u5b50\u884c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651620.71\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300311,"type":"yidong"},{"seq":674732502,"ctime":1770805083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674732502.shtml","title":"ST\u4efb\u5b50\u884c\u9762\u4e34\u6cd5\u5f8b\u98ce\u9669\u4e0e\u8d22\u52a1\u538b\u529b\uff0c\u8d44\u91d1\u6d41\u5411\u6ce2\u52a8\u5f15\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300311,"type":"yidong"},{"seq":674579276,"ctime":1770279074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674579276.shtml","title":"ST\u4efb\u5b50\u884c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651678.51\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300311,"type":"yidong"},{"seq":674441113,"ctime":1769769862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674441113.shtml","title":"ST\u4efb\u5b50\u884c\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a1400\u4e07\u5143\u20142100\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300311,"type":"yidong"},{"seq":56002019,"ctime":1769702842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/56002019.shtml","title":"ST\u4efb\u5b50\u884c\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300311,"type":"notice"},{"seq":674305485,"ctime":1769415058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674305485.shtml","title":"ST\u4efb\u5b50\u884c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651775.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300311,"type":"yidong"},{"seq":674224780,"ctime":1769069410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674224780.shtml","title":"ST\u4efb\u5b50\u884c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651061.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300311,"type":"yidong"},{"seq":674161079,"ctime":1768904816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674161079.shtml","title":"\u300a\u7f51\u7edc\u6570\u636e\u5b89\u5168\u98ce\u9669\u8bc4\u4f30\u529e\u6cd5\uff08\u5f81\u6c42\u610f\u89c1\u7a3f\uff09\u300b","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":674044463,"ctime":1768472202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674044463.shtml","title":"\u300a\u6c7d\u8f66\u6570\u636e\u51fa\u5883\u5b89\u5168\u6307\u5f15\uff082025\u7248\uff09\u300b","source":"\u4efb\u5b50\u884c\u5b98\u5fae","stocks":300311,"type":"yidong"},{"seq":673889398,"ctime":1767946277,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673889398.shtml","title":"ST\u4efb\u5b50\u884c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651807.58\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300311,"type":"yidong"}]

2026-07-13,5.47,5.53,5.30,5.3000,107524,58170700,2.00;2026-07-10,5.36,5.55,5.30,5.4700,108511,59104400,2.02;2026-07-09,5.41,5.43,5.27,5.3800,90339,48336800,1.68;2026-07-08,5.39,5.44,5.33,5.4400,75718,40828300,1.41;2026-07-07,5.34,5.42,5.27,5.3900,117859,63060400,2.19;2026-07-06,5.37,5.45,5.33,5.3700,76886,41252700,1.43;2026-07-03,5.21,5.42,5.20,5.3700,100035,53339800,1.86;2026-07-02,5.19,5.31,5.16,5.2100,115945,60750600,2.16;2026-07-01,5.17,5.25,5.16,5.2200,90309,47022800,1.68;2026-06-30,5.08,5.18,4.98,5.1700,92385,47118500,1.72;2026-06-29,4.92,5.05,4.90,4.9900,65272,32461900,1.21;2026-06-26,4.87,5.05,4.84,4.9600,98167,48661800,1.83;2026-06-25,5.10,5.14,4.91,4.9300,125590,62816200,2.34;2026-06-24,5.27,5.27,5.09,5.1300,82732,42672800,1.54;2026-06-23,5.10,5.30,5.06,5.2300,82981,43339400,1.54;2026-06-22,5.18,5.24,5.02,5.1400,128631,65508200,2.39;2026-06-18,5.25,5.30,5.15,5.2000,86164,45096100,1.60;2026-06-17,5.14,5.29,5.13,5.2600,107590,56170200,2.00;2026-06-16,5.09,5.18,5.03,5.1600,96265,49327100,1.79;2026-06-15,5.02,5.12,5.01,5.0700,73275,37120100,1.36;2026-06-12,5.03,5.07,4.95,4.9700,78505,39375200,1.46;2026-06-11,4.93,4.99,4.85,4.9700,85980,42306400,1.60;2026-06-10,5.10,5.12,4.86,4.9600,125981,62644200,2.34;2026-06-09,5.10,5.16,5.06,5.1300,42821,21897100,0.80;2026-06-08,5.12,5.21,5.04,5.0500,73632,37606600,1.37;2026-06-05,5.10,5.25,5.10,5.2100,77491,40289400,1.44;2026-06-04,5.36,5.37,5.08,5.1600,139624,72780500,2.60;2026-06-03,5.53,5.53,5.34,5.4000,111616,60508200,2.08;2026-06-02,5.51,5.54,5.43,5.5200,88515,48629000,1.65;2026-06-01,5.39,5.51,5.38,5.4900,89882,49083500,1.67;2026-05-29,5.52,5.52,5.34,5.3900,102915,55830700,1.92;2026-05-28,5.30,5.48,5.30,5.4800,96054,51876000,1.79;2026-05-27,5.47,5.48,5.28,5.3100,111534,59913300,2.08;2026-05-26,5.56,5.58,5.32,5.4900,138901,75581500,2.58;2026-05-25,5.57,5.66,5.45,5.5600,118823,66045200,2.21;2026-05-22,5.49,5.58,5.44,5.5800,94471,52190400,1.76;2026-05-21,5.67,5.74,5.42,5.4400,152531,85063200,2.84;2026-05-20,5.65,5.80,5.64,5.6700,110421,63020200,2.05;2026-05-19,5.65,5.71,5.61,5.6800,88199,49984300,1.64;2026-05-18,5.47,5.65,5.44,5.6500,125247,69669800,2.33;2026-05-15,5.49,5.56,5.45,5.4900,112869,62118300,2.10;2026-05-14,5.61,5.61,5.45,5.4500,131989,72824800,2.46;2026-05-13,5.64,5.65,5.57,5.6200,91474,51419000,1.70;2026-05-12,5.65,5.70,5.62,5.6600,112682,63759900,2.10;2026-05-11,5.57,5.68,5.57,5.6500,104495,58791300,1.94;2026-05-08,5.45,5.63,5.44,5.5900,137197,75876300,2.55;2026-05-07,5.45,5.49,5.44,5.4600,78415,42818000,1.46;2026-05-06,5.42,5.52,5.42,5.4700,114148,62369400,2.12;2026-04-30,5.47,5.47,5.38,5.4200,82677,44799800,1.54;2026-04-29,5.33,5.42,5.33,5.4200,90812,48908300,1.69;2026-04-28,5.47,5.54,5.28,5.3400,162915,87849500,3.03;2026-04-27,5.55,5.56,5.37,5.4800,125616,68454400,2.34;2026-04-24,5.32,5.54,5.31,5.5000,162167,88804400,3.02;2026-04-23,5.38,5.39,5.30,5.3300,84632,45188300,1.57;2026-04-22,5.33,5.42,5.33,5.3800,77388,41576900,1.44;2026-04-21,5.35,5.43,5.34,5.3500,88300,47505200,1.64;2026-04-20,5.33,5.38,5.32,5.3700,60943,32619600,1.13;2026-04-17,5.35,5.41,5.33,5.3600,85438,45833000,1.59;2026-04-16,5.29,5.38,5.28,5.3600,84086,44896500,1.56;2026-04-15,5.25,5.31,5.21,5.2900,93921,49424300,1.75;2026-04-14,5.27,5.27,5.20,5.2500,61843,32355400,1.15;2026-04-13,5.10,5.26,5.10,5.2200,89679,46636800,1.67;2026-04-10,5.16,5.26,5.14,5.1800,79479,41274900,1.48;2026-04-09,5.18,5.18,5.09,5.1100,75245,38611300,1.40;2026-04-08,5.16,5.22,5.12,5.2100,105826,54891800,1.97;2026-04-07,4.95,5.06,4.93,5.0400,66235,33162300,1.23;2026-04-03,5.04,5.08,4.93,4.9500,80693,40168200,1.50;2026-04-02,5.16,5.17,5.00,5.0300,91381,46220400,1.70;2026-04-01,5.18,5.21,5.13,5.1600,75239,38785100,1.40;2026-03-31,5.21,5.28,5.08,5.1000,96741,50130800,1.80;2026-03-30,5.12,5.22,5.10,5.2100,75642,39105300,1.41;2026-03-27,5.05,5.20,5.01,5.1900,81514,41981300,1.52;2026-03-26,5.18,5.22,5.09,5.1100,92808,47642300,1.73;2026-03-25,5.08,5.23,5.08,5.1800,137766,71118600,2.56;2026-03-24,5.01,5.06,4.92,5.0400,129378,64492300,2.41;2026-03-23,5.07,5.12,4.84,4.9000,182627,90872000,3.40;2026-03-20,5.45,5.48,5.16,5.1600,220231,116475000,4.10;2026-03-19,5.45,5.52,5.39,5.4100,120281,65649200,2.24;2026-03-18,5.39,5.52,5.39,5.5100,114806,62656200,2.14;2026-03-17,5.57,5.59,5.38,5.3900,121651,66614900,2.26;2026-03-16,5.55,5.59,5.48,5.5700,111109,61595900,2.07;2026-03-13,5.57,5.64,5.52,5.5500,148245,82569400,2.76;2026-03-12,5.72,5.73,5.58,5.5900,122393,68943800,2.28;2026-03-11,5.80,5.80,5.66,5.7100,116468,66607800,2.17;2026-03-10,5.69,5.85,5.66,5.7100,142419,81664400,2.65;2026-03-09,5.41,5.65,5.38,5.6300,155383,85867000,2.89;2026-03-06,5.45,5.53,5.42,5.4800,92783,50828800,1.73;2026-03-05,5.44,5.48,5.39,5.4400,111687,60695400,2.08;2026-03-04,5.20,5.38,5.17,5.3600,146781,77892900,2.73;2026-03-03,5.54,5.58,5.22,5.2500,218101,117696100,4.06;2026-03-02,5.66,5.70,5.44,5.5200,228201,126980900,4.25;2026-02-27,5.71,5.78,5.65,5.7300,122205,69765200,2.27;2026-02-26,5.56,5.73,5.54,5.7100,179866,102048300,3.35;2026-02-25,5.50,5.60,5.46,5.5600,145947,80872400,2.72;2026-02-24,5.63,5.64,5.45,5.4800,209510,115255100,3.90;2026-02-13,5.40,5.61,5.37,5.5600,208941,115198700,3.89;2026-02-12,5.42,5.51,5.36,5.3700,146044,79353700,2.72;2026-02-11,5.29,5.45,5.26,5.4100,160582,86575100,2.99;2026-02-10,5.29,5.34,5.27,5.3000,91000,48337600,1.69;2026-02-09,5.26,5.38,5.23,5.3000,134459,71282700,2.50;2026-02-06,5.23,5.32,5.18,5.2000,183830,96468500,3.42;2026-02-05,5.25,5.47,5.21,5.2400,278925,148725800,5.19;2026-02-04,5.09,5.32,5.09,5.2500,262844,137353000,4.89;2026-02-03,5.05,5.17,5.05,5.1200,201688,103054700,3.75;2026-02-02,5.14,5.23,4.97,4.9800,362947,184459400,6.75;2026-01-30,4.83,4.85,4.73,4.7900,88928,42587100,1.65;2026-01-29,4.82,4.89,4.75,4.8300,108907,52731800,2.03;2026-01-28,4.99,5.03,4.80,4.8200,134575,65968300,2.50;2026-01-27,5.02,5.06,4.91,4.9900,111168,55418000,2.07;2026-01-26,5.02,5.08,4.99,5.0700,155313,78164100,2.89;2026-01-23,4.94,5.02,4.92,5.0000,120742,60139200,2.25;2026-01-22,4.83,4.93,4.82,4.9300,107532,52494400,2.00;2026-01-21,4.83,4.85,4.80,4.8300,63569,30664200,1.18;2026-01-20,4.85,4.90,4.82,4.8400,77960,37770300,1.45;2026-01-19,4.86,4.90,4.83,4.8600,83773,40763400,1.56;2026-01-16,4.89,4.91,4.81,4.8600,110767,53654000,2.06;2026-01-15,4.98,5.03,4.85,4.9000,143586,70609100,2.67