[{"seq":678258216,"ctime":1784285441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678258216.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a5%\u4ee5\u4e0a\u80a1\u4e1c\u90e8\u5206\u80a1\u4efd\u89e3\u9664\u53f8\u6cd5\u51bb\u7ed3\u53ca\u8f6e\u5019\u51bb\u7ed3\u751f\u6548","source":"\u8d22\u95fb","stocks":300551,"type":"news"},{"seq":677456275,"ctime":1781487754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677456275.shtml","title":"\u5b58\u50a8\u82af\u7247\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u56ed\u6797\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300551,"type":"news"},{"seq":677198977,"ctime":1780500799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677198977.shtml","title":"\u53e4\u9ccc\u79d1\u6280\u539f\u5b9e\u63a7\u4eba255\u4e07\u80a1\u5c06\u88ab\u53f8\u6cd5\u62cd\u5356\uff0c\u56e0\u64cd\u7eb5\u8bc1\u5238\u5e02\u573a\u7f6a\u88ab\u5224\u5211","source":"\u6df1\u5733\u5546\u62a5","stocks":300551,"type":"news"},{"seq":676872732,"ctime":1779356183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676872732.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a5%\u4ee5\u4e0a\u80a1\u4e1c\u9648\u5d07\u519b260.00\u4e07\u80a1\u5c06\u88ab\u53f8\u6cd5\u62cd\u5356","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300551,"type":"news"},{"seq":676836797,"ctime":1779266294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676836797.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u8bc1\u5238\u4e8b\u52a1\u4ee3\u8868\u5218\u9e4f\u8f9e\u804c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300551,"type":"news"},{"seq":676551136,"ctime":1778242831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676551136.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u516c\u53f8\u6b63\u6309\u7167\u65b0\u6218\u7565\u65b9\u5411\u6709\u5e8f\u63a8\u8fdb\u65b0\u4e1a\u52a1\u5e03\u5c40","source":"\u5168\u666f\u7f51","stocks":300551,"type":"yidong"},{"seq":676477116,"ctime":1778055245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676477116.shtml","title":"\u53e4\u9ccc\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651752.75\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300551,"type":"yidong"},{"seq":57708147,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57708147.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":57708161,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57708161.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":57739351,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57739351.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":676319319,"ctime":1777297667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676319319.shtml","title":"\u53e4\u9ccc\u79d1\u6280\u6218\u7565\u8f6c\u578b\u52a0\u901f \u4e8f\u635f\u5927\u5e45\u6536\u7a84 \u4e00\u5b63\u5ea6\u8425\u6536\u7ed3\u6784\u4f18\u5316","source":"\u5168\u666f\u7f51","stocks":300551,"type":"news"},{"seq":676152250,"ctime":1776758190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676152250.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u516c\u53f8\u4f5c\u4e3a\u88ab\u544a\u6d89\u6848\u91d1\u989d\u7ea62.8\u4ebf\u5143\u7684\u8bc9\u8bbc\u6848\u4ef6\u5df2\u88ab\u6cd5\u9662\u53d7\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300551,"type":"yidong"},{"seq":675937243,"ctime":1776061104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675937243.shtml","title":"80\u540e\u7b97\u529b\u73a9\u5bb6\u5165\u4e3b\u540e\u5927\u52a8\u4f5c\uff01\u53e4\u9ccc\u79d1\u6280\u62df4.2\u4ebf\u51fa\u552e\u53c2\u80a1\u5b58\u50a8\u8d44\u4ea7\uff0c\u62bc\u6ce8\u7b97\u529b","source":"\u65f6\u4ee3\u5468\u62a5","stocks":300551,"type":"news"},{"seq":675902073,"ctime":1775811583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675902073.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u660a\u5143\u53e4\u62df\u4ee54.2\u4ebf\u5143\u8f6c\u8ba9\u65b0\u5b58\u79d1\u628023.1632%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300551,"type":"yidong"},{"seq":57123331,"ctime":1775145977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260403\/57123331.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u5173\u4e8e\u5411\u6fc0\u52b1\u5bf9\u8c61\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":57123247,"ctime":1775145977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260403\/57123247.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u6388\u4e88\u65e5\uff09\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":57123315,"ctime":1775145977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260403\/57123315.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u5173\u4e8e\u8c03\u65742026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":57123325,"ctime":1775145642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260403\/57123325.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u4e0a\u6d77\u5e02\u9526\u5929\u57ce\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u4e0a\u6d77\u53e4\u9ccc\u7535\u5b50\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u53ca\u6388\u4e88\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":56965221,"ctime":1774800377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260330\/56965221.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u5ba1\u6838\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":56965231,"ctime":1774800073,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260330\/56965231.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u5173\u4e8e\u516c\u53f82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":675515531,"ctime":1774352365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675515531.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u516c\u53f8\u53c2\u80a1\u82af\u6865\uff0c\u6301\u6709\u82af\u686533.33%\u7684\u80a1\u4efd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300551,"type":"yidong"},{"seq":675515205,"ctime":1774351292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675515205.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u7b7e\u8ba2\u589e\u8d44\u8865\u5145\u534f\u8bae\uff0c\u82af\u6865\u534a\u5bfc\u4f532026\u5e74\u76ee\u6807\u4e1a\u7ee91\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300551,"type":"yidong"},{"seq":675511976,"ctime":1774343326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675511976.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u65b0\u5b58\u79d1\u6280\u662f\u516c\u53f8\u7684\u53c2\u80a1\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300551,"type":"yidong"},{"seq":675505881,"ctime":1774334389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675505881.shtml","title":"AI\u5e94\u7528\u751f\u6001\u7ade\u4e89\u52a0\u5267\uff0c\u91d1\u878d\u79d1\u6280ETF\u6613\u65b9\u8fbe\u6da81.39%","source":"\u8d22\u95fb","stocks":300551,"type":"news"},{"seq":675422780,"ctime":1773962571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675422780.shtml","title":"\u53e4\u9ccc\u79d1\u6280\u62df4\u4ebf\u5265\u79bb\u975e\u6838\u5fc3\u8d44\u4ea7 \u65b0\u5b9e\u63a7\u4eba\u638c\u8235\u5e03\u5c40\u7b97\u529b\u65b0\u8d5b\u9053","source":"\u957f\u6c5f\u5546\u62a5","stocks":300551,"type":"news","yidong":"1"},{"seq":56775639,"ctime":1773849977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260319\/56775639.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":56775649,"ctime":1773849977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260319\/56775649.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u81ea\u67e5\u8868","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":56775651,"ctime":1773849977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260319\/56775651.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":56775659,"ctime":1773849977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260319\/56775659.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":56775635,"ctime":1773849642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260319\/56775635.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u4e0a\u6d77\u5e02\u9526\u5929\u57ce\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u4e0a\u6d77\u53e4\u9ccc\u7535\u5b50\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":675386049,"ctime":1773834018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675386049.shtml","title":"\u8d1d\u56e0\u7f8e\u5b9e\u63a7\u4eba\u62df\u53d8\u66f4\u4e3a\u91d1\u534e\u56fd\u8d44\u59d4\uff0cST\u6613\u8d2d\uff18\u5143\u8f6c\u8ba94\u5bb6\u5b50\u516c\u53f8\u80a1\u6743","source":"\u8d22\u95fb","stocks":300551,"type":"news"},{"seq":675384677,"ctime":1773830499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675384677.shtml","title":"\u53e4\u9ccc\u79d1\u6280\u62df\u6388\u51fa697\u4e07\u80a1\u9650\u5236\u6027\u80a1\u7968","source":"\u667a\u901a\u8d22\u7ecf","stocks":300551,"type":"news"},{"seq":675384479,"ctime":1773829888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675384479.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u62df\u51fa\u552e\u65b0\u5b58\u79d1\u628023.1632%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300551,"type":"yidong"},{"seq":675186220,"ctime":1773123213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675186220.shtml","title":"AI\u5e94\u7528\u751f\u6001\u7ade\u4e89\u52a0\u5267\uff0c\u91d1\u878d\u79d1\u6280ETF\u535a\u65f6\u6da81.10%","source":"\u8d22\u95fb","stocks":300551,"type":"news"},{"seq":674894309,"ctime":1771987000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674894309.shtml","title":"\u6700\u9ad8\u6cd5\u652f\u6301\u6570\u5b57\u91d1\u878d\u53d1\u5c55\uff0c\u91d1\u878d\u79d1\u6280ETF\u6613\u65b9\u8fbe\u6da81.20%","source":"\u8d22\u95fb","stocks":300551,"type":"news"},{"seq":674508346,"ctime":1770089820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674508346.shtml","title":"\u652f\u4ed8\u6d88\u8d39\u653f\u7b56\u5229\u597d\uff0c\u91d1\u878d\u79d1\u6280ETF\u535a\u65f6\u6da81.06%","source":"\u8d22\u95fb","stocks":300551,"type":"news"},{"seq":674339472,"ctime":1769503912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674339472.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2.2\u4ebf\u5143-3.6\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300551,"type":"yidong"},{"seq":55916431,"ctime":1769443643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260127\/55916431.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300551,"type":"notice"},{"seq":674193568,"ctime":1768990211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674193568.shtml","title":"\u53e4\u9ccc\u79d1\u6280\uff1a\u516c\u53f8\u6839\u636e\u53d1\u5c55\u6218\u7565\u9700\u8981\u8c03\u6574\u7ec4\u7ec7\u67b6\u6784","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300551,"type":"yidong"}]

2026-07-24,8.41,8.56,8.23,8.3900,80139,67286200,2.36;2026-07-23,8.22,8.60,8.16,8.5300,112568,95195600,3.32;2026-07-22,8.10,8.50,8.10,8.2200,121682,101356900,3.59;2026-07-21,8.12,8.36,7.49,8.3600,172009,137654700,5.07;2026-07-20,8.90,9.08,7.97,8.1500,176907,150276700,5.22;2026-07-17,9.36,9.36,8.67,8.8100,164775,148398000,4.86;2026-07-16,9.78,9.88,9.22,9.2900,204160,193117900,6.02;2026-07-15,8.78,10.26,8.77,9.9400,245522,238819700,7.24;2026-07-14,8.82,8.95,8.53,8.8300,73944,64636900,2.18;2026-07-13,9.43,9.55,8.80,8.9200,101710,91515300,3.00;2026-07-10,9.09,9.79,9.02,9.4200,116856,110380400,3.45;2026-07-09,8.78,9.19,8.69,9.1700,73514,66064900,2.17;2026-07-08,9.02,9.11,8.82,8.8800,61767,55342200,1.82;2026-07-07,9.33,9.44,8.98,9.0300,80273,73546000,2.37;2026-07-06,10.09,10.18,9.46,9.4700,79334,76925500,2.34;2026-07-03,9.81,10.18,9.76,9.9100,82567,82260700,2.44;2026-07-02,9.98,10.20,9.70,9.7000,93557,92979900,2.76;2026-07-01,9.98,10.28,9.88,10.0400,110513,111635100,3.26;2026-06-30,9.61,10.16,9.48,9.8400,95200,93570100,2.81;2026-06-29,9.95,10.11,9.49,9.6500,122250,117977900,3.61;2026-06-26,10.28,10.35,9.96,10.0100,85620,86322500,2.53;2026-06-25,10.55,10.70,10.32,10.4200,72407,75711300,2.14;2026-06-24,10.99,11.01,10.35,10.5700,85808,90582300,2.53;2026-06-23,10.97,11.28,10.84,11.0300,81151,90008700,2.39;2026-06-22,11.00,11.10,10.45,11.0500,106208,114191500,3.13;2026-06-18,11.21,11.44,11.03,11.0600,67889,76053500,2.00;2026-06-17,11.30,11.43,11.04,11.2500,64766,72596600,1.91;2026-06-16,11.01,11.45,10.89,11.3600,86579,97120100,2.55;2026-06-15,11.00,11.60,10.81,11.0400,124162,138249800,3.66;2026-06-12,10.35,10.90,10.21,10.7900,126538,134278800,3.73;2026-06-11,10.27,10.27,9.98,10.1300,86865,87704800,2.56;2026-06-10,10.63,10.74,10.17,10.3500,79503,82384300,2.34;2026-06-09,10.80,10.93,10.56,10.7500,59907,64000900,1.77;2026-06-08,11.01,11.23,10.48,10.6200,96002,104109200,2.83;2026-06-05,11.24,11.44,10.97,11.1600,89102,99657200,2.63;2026-06-04,11.28,11.55,11.10,11.2800,71975,81608200,2.12;2026-06-03,11.49,11.70,11.27,11.3900,75345,86457500,2.22;2026-06-02,11.85,11.92,11.16,11.4900,102773,117426900,3.03;2026-06-01,11.80,12.28,11.71,11.8400,81835,98053800,2.41;2026-05-29,12.30,13.07,11.75,11.8000,128698,156801600,3.80;2026-05-28,12.20,12.47,11.70,12.3200,162963,195843900,4.81;2026-05-27,12.86,13.11,12.27,12.3200,109251,137795700,3.22;2026-05-26,13.32,13.32,12.65,12.8500,114474,147432100,3.38;2026-05-25,13.50,13.74,13.15,13.3700,113027,151244000,3.33;2026-05-22,13.70,13.95,13.38,13.4500,113292,153661500,3.34;2026-05-21,14.26,14.80,13.62,13.7300,112076,160180200,3.31;2026-05-20,14.28,14.51,13.83,14.2500,96955,137179100,2.86;2026-05-19,14.11,14.46,14.04,14.4200,65790,94050800,1.94;2026-05-18,14.59,14.65,14.17,14.2500,80824,115952800,2.38;2026-05-15,15.00,15.07,14.55,14.6700,85145,125912700,2.51;2026-05-14,15.55,15.58,15.02,15.0500,81703,124206900,2.41;2026-05-13,15.43,15.76,14.93,15.5500,136481,209228800,4.03;2026-05-12,15.80,15.81,15.11,15.4300,145663,224580400,4.30;2026-05-11,14.93,16.10,14.63,15.8900,236017,367944300,6.96;2026-05-08,14.64,14.95,14.54,14.8900,79798,118011900,2.35;2026-05-07,14.68,14.86,14.43,14.7200,117349,171742100,3.46;2026-05-06,14.43,14.85,14.43,14.7200,121162,177735500,3.57;2026-04-30,13.96,14.41,13.83,14.3500,91950,130003100,2.71;2026-04-29,13.54,14.27,13.50,14.0800,102822,143572200,3.03;2026-04-28,13.91,14.09,13.52,13.6200,91460,125820700,2.70;2026-04-27,13.60,14.15,13.37,14.0700,106337,147285800,3.14;2026-04-24,13.22,13.80,13.14,13.7000,99518,134813700,2.94;2026-04-23,13.74,14.00,13.20,13.3200,107930,145109900,3.18;2026-04-22,13.61,13.80,13.20,13.7400,129362,175668000,3.82;2026-04-21,13.90,14.43,13.83,13.9800,99999,140758500,2.95;2026-04-20,14.00,14.18,13.75,13.9500,86490,120341500,2.55;2026-04-17,14.13,14.19,13.81,14.0000,77631,108600500,2.29;2026-04-16,13.80,14.22,13.58,14.1500,106171,147905400,3.13;2026-04-15,14.20,14.29,13.66,13.7600,92642,128871200,2.73;2026-04-14,14.18,14.25,13.98,14.2000,69160,97716600,2.04;2026-04-13,14.04,14.27,13.91,14.0700,78081,109736600,2.30;2026-04-10,14.30,14.67,14.27,14.2700,114852,166237200,3.39;2026-04-09,14.08,14.52,13.96,14.2300,101172,143674000,2.98;2026-04-08,13.71,14.53,13.71,14.2200,146964,208355100,4.33;2026-04-07,13.35,13.67,13.21,13.4500,66284,89404400,1.95;2026-04-03,13.69,13.70,13.15,13.2600,82691,109932800,2.44;2026-04-02,14.05,14.10,13.31,13.4700,94707,128770200,2.79;2026-04-01,14.00,14.14,13.81,13.9700,87494,122362700,2.58;2026-03-31,14.22,14.37,13.70,13.7600,122021,170084300,3.60;2026-03-30,14.18,14.68,14.10,14.2500,92118,131661600,2.72;2026-03-27,13.95,14.61,13.95,14.4800,86413,124285000,2.55;2026-03-26,14.39,14.77,14.12,14.3100,142768,205423600,4.21;2026-03-25,15.79,15.79,14.46,14.6000,294500,439487400,8.69;2026-03-24,14.98,15.66,14.66,15.6200,192891,291048500,5.69;2026-03-23,14.50,14.99,14.07,14.4000,206018,300232800,6.08;2026-03-20,17.35,17.40,14.70,14.9800,392850,610589700,11.59;2026-03-19,17.38,19.21,17.15,17.2800,248393,447335000,7.33;2026-03-18,18.58,18.76,17.09,17.6800,211474,376013200,6.24;2026-03-17,18.54,19.12,18.31,18.5700,163964,305931600,4.84;2026-03-16,18.68,19.25,18.13,18.4000,119771,222361100,3.53;2026-03-13,18.35,18.77,17.81,18.6700,140663,257050000,4.15;2026-03-12,19.31,19.40,18.28,18.4100,126923,237213700,3.74;2026-03-11,19.55,20.00,19.34,19.4100,126656,249348800,3.74;2026-03-10,19.68,19.68,19.20,19.5600,82330,160282700,2.43;2026-03-09,19.01,19.25,18.33,19.1700,136169,254922000,4.02;2026-03-06,19.19,19.76,19.16,19.4200,98317,191611600,2.90;2026-03-05,18.80,19.77,18.62,19.3600,157833,302468400,4.65;2026-03-04,18.61,19.45,18.42,18.6100,128179,241427300,3.78;2026-03-03,20.24,20.72,18.65,18.6900,214518,418029500,6.33;2026-03-02,20.26,20.74,19.80,20.1000,203008,409320700,5.99;2026-02-27,20.35,20.99,20.07,20.7500,161101,333127100,4.75;2026-02-26,20.24,20.67,19.98,20.4000,146942,299216400,4.33;2026-02-25,19.80,20.53,19.53,20.4000,202765,409907200,5.98;2026-02-24,18.62,20.16,18.62,19.6200,225281,443393000,6.64;2026-02-13,18.30,18.50,17.97,18.3300,135611,247758300,4.00;2026-02-12,17.10,18.29,17.05,18.0300,200350,356527200,5.91;2026-02-11,17.18,17.51,17.05,17.1000,78635,136022200,2.32;2026-02-10,17.22,17.50,17.01,17.2900,103646,179049700,3.06;2026-02-09,17.60,17.78,16.00,17.2200,167268,288054900,4.93;2026-02-06,16.91,17.63,16.91,17.3900,103423,179932400,3.05;2026-02-05,17.07,17.46,17.03,17.0800,82305,141412500,2.43;2026-02-04,17.29,17.50,16.95,17.2100,89713,154490800,2.65;2026-02-03,16.52,17.38,16.37,17.2900,137125,233684600,4.04;2026-02-02,16.70,17.05,16.43,16.4300,85673,142673000,2.53;2026-01-30,16.83,17.15,16.30,16.7800,125348,209093100,3.70;2026-01-29,17.64,17.89,17.00,17.0100,147653,255724700,4.35;2026-01-28,17.20,18.35,16.90,17.7500,181389,319993100,5.35;2026-01-27,17.56,17.87,16.60,17.4700,179528,307767200,5.29