[{"seq":680314541,"ctime":1790582750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680314541.shtml","title":"\u6df1\u5316\u6821\u4f01\u5408\u4f5c\uff0c\u5171\u63a2\u884c\u4e1a\u524d\u6cbf\u2014\u2014\u6e05\u534e\u5927\u5b66\u6df1\u5733\u56fd\u9645\u7814\u7a76\u751f\u9662\u5e08\u751f\u4e00\u884c\u5230\u8bbf\u79d1\u4fe1\u6280\u672f","source":"\u79d1\u4fe1\u6280\u672f\u5b98\u5fae","stocks":300565,"type":"yidong"},{"seq":679744686,"ctime":1788943527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679744686.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u51fa\u552e\u6bd4\u79d1\u5947\u80a1\u6743\u5df2\u5b8c\u6210\uff0c\u6536\u6b3e3932.53\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300565,"type":"yidong"},{"seq":679302280,"ctime":1787728500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679302280.shtml","title":"\u79d1\u4fe1\u6280\u672f2026\u5e74\u534a\u5e74\u62a5\uff1a\u6d77\u5916\u8425\u6536\u5927\u589e\uff0c\u4e8f\u635f\u5e45\u5ea6\u663e\u8457\u6536\u7a84","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300565,"type":"yidong"},{"seq":59450539,"ctime":1787674048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59450539.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300565,"type":"notice"},{"seq":59450563,"ctime":1787673941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59450563.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300565,"type":"notice"},{"seq":679273256,"ctime":1787657401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679273256.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u6df1\u5733\u541b\u79d1\u62df\u8f6c\u8ba9\u6bd4\u79d1\u59472.0015%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300565,"type":"yidong"},{"seq":679273250,"ctime":1787657390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679273250.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a2026\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f2465.37\u4e07\u5143\uff0c\u4e0a\u5e74\u540c\u671f\u4e8f\u635f4313\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300565,"type":"yidong"},{"seq":678518074,"ctime":1785311870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678518074.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u56fd\u9645\u5927\u5ba2\u6237\u90e8\u76f8\u5173\u8ba2\u5355\u6240\u5c5e\u4ea7\u54c1\u662f\u65e0\u7ebf\u7f51\u7edc\u80fd\u6e90\u4ea7\u54c1","source":"\u8d22\u95fb","stocks":300565,"type":"yidong"},{"seq":678390736,"ctime":1784806314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678390736.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a2025\u5e74\u5ea6\u516c\u53f8\u7814\u53d1\u6295\u5165\u7ea66412\u4e07\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300565,"type":"yidong"},{"seq":678389936,"ctime":1784804543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678389936.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u76ee\u524d\u516c\u53f8\u6570\u636e\u4e2d\u5fc3\u4ea7\u54c1\u4e3b\u8981\u5305\u62ec\u667a\u80fd\u5fae\u6a21\u5757\u3001DC\u8231\u3001\u5c01\u95ed\u51b7\u901a\u9053\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300565,"type":"yidong"},{"seq":678380753,"ctime":1784789613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678380753.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u76ee\u524d\u4e3b\u8981\u5ba2\u6237\u4e3a\u6211\u56fd\u4e09\u5927\u901a\u4fe1\u8fd0\u8425\u5546\u548c\u4e2d\u56fd\u94c1\u5854\u4ee5\u53ca\u6d77\u5916\u5ba2\u6237\u7231\u7acb\u4fe1\u3001\u8bfa\u57fa\u4e9a\u7b49","source":"\u8d22\u95fb","stocks":300565,"type":"yidong"},{"seq":678129060,"ctime":1783918437,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678129060.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u516c\u53f8\u4e0e\u6d59\u6c5f\u5bcc\u7279\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u4e0d\u5b58\u5728\u4efb\u4f55\u5173\u7cfb","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300565,"type":"yidong"},{"seq":677473620,"ctime":1781517764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677473620.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\uff0c\u516c\u53f8\u7d2f\u8ba1\u62e5\u6709\u8ba1\u7b97\u673a\u8f6f\u4ef6\u8457\u4f5c\u6743\u5171\u8ba1100\u9879","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300565,"type":"yidong"},{"seq":677473603,"ctime":1781517759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677473603.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u76ee\u524d\u6682\u65e0\u56fa\u6001\u7535\u6c60\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300565,"type":"yidong"},{"seq":677473569,"ctime":1781517758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677473569.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u516c\u53f8\u6d77\u5916\u4e3b\u8981\u5ba2\u6237\u4e3a\u7231\u7acb\u4fe1\u3001\u8bfa\u57fa\u4e9a\u7b49\u5168\u7403\u77e5\u540dICT\u8bbe\u5907\u5546","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300565,"type":"yidong"},{"seq":677470634,"ctime":1781514109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677470634.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u516c\u53f8\u4e0e\u4e3b\u8981\u5ba2\u6237\u4e00\u76f4\u4fdd\u6301\u7740\u826f\u597d\u7684\u5408\u4f5c\u5173\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300565,"type":"yidong"},{"seq":677335390,"ctime":1781010568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677335390.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u516c\u53f85G\u667a\u80fd\u4ea7\u4e1a\u56ed\u5df2\u4e8e2022\u5e74\u5b8c\u6210\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300565,"type":"yidong"},{"seq":677328159,"ctime":1780997610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677328159.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u516c\u53f8\u901a\u4fe1\u4e1a\u52a1\u7684\u6838\u5fc3\u4ea7\u54c1\u4e3b\u8981\u4e3a\u65e0\u7ebf\u7f51\u7edc\u80fd\u6e90\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300565,"type":"yidong"},{"seq":676799188,"ctime":1779177222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676799188.shtml","title":"\u79d1\u4fe1\u6280\u672f05\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300565,"type":"yidong"},{"seq":676684767,"ctime":1778729800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676684767.shtml","title":"A\u80a1\u7b97\u529b\u79df\u8d41\u677f\u5757\u7ee7\u7eed\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300565,"type":"yidong"},{"seq":676667079,"ctime":1778674135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676667079.shtml","title":"\u51dd\u5171\u8bc6\u3001\u8c0b\u5168\u5c40\u3001\u5411\u672a\u6765\uff5cEFORE 2026\u6b27\u6d32\u8425\u9500\u4f1a\u8bae\u5706\u6ee1\u4e3e\u884c","source":"\u79d1\u4fe1\u6280\u672f\u5b98\u5fae","stocks":300565,"type":"yidong"},{"seq":676656736,"ctime":1778658805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676656736.shtml","title":"\u79d1\u4fe1\u6280\u672f05\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300565,"type":"yidong"},{"seq":676518861,"ctime":1778155719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676518861.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u516c\u53f8\u76ee\u524d\u6682\u4e0d\u6d89\u53ca\u4f4e\u7a7a\u7ecf\u6d4e\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300565,"type":"yidong"},{"seq":676517549,"ctime":1778152296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676517549.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u516c\u53f8\u73b0\u6709\u901a\u4fe1\u4ea7\u54c1\u4e3b\u8981\u5e94\u7528\u4e8e5G\u573a\u666f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300565,"type":"yidong"},{"seq":676510809,"ctime":1778141528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676510809.shtml","title":"\u79d1\u4fe1\u6280\u672f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652193.50\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300565,"type":"yidong"},{"seq":676250439,"ctime":1777003649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676250439.shtml","title":"\u79d1\u4fe1\u6280\u672f2025\u5e74\u8425\u65365.91\u4ebf\u5143\u589e6.15%\uff0c\u4e8f\u635f\u6536\u7a84\u8d85\u4e94\u6210\u4f46\u51c0\u5229\u7387\u4ecd\u4e3a-16.51%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300565,"type":"news"},{"seq":57561871,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57561871.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300565,"type":"notice"},{"seq":57561899,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57561899.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300565,"type":"notice"},{"seq":57561925,"ctime":1776960377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57561925.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u4f5c\u5e9f\u90e8\u52062024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5df2\u6388\u4e88\u4f46\u5c1a\u672a\u5f52\u5c5e\u7684\u9650\u5236\u6027\u80a1\u7968\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300565,"type":"notice"},{"seq":57561771,"ctime":1776960377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57561771.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u5173\u4e8e\u4f5c\u5e9f\u90e8\u52062024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5df2\u6388\u4e88\u4f46\u5c1a\u672a\u5f52\u5c5e\u7684\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300565,"type":"notice"},{"seq":57561979,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57561979.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300565,"type":"notice"},{"seq":57561811,"ctime":1776960042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57561811.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u4e0a\u6d77\u5e02\u9526\u5929\u57ce\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6df1\u5733\u5e02\u79d1\u4fe1\u901a\u4fe1\u6280\u672f\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u4f5c\u5e9f\u90e8\u5206\u5df2\u6388\u4e88\u5c1a\u672a\u5f52\u5c5e\u7684\u9650\u5236\u6027\u80a1\u7968\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300565,"type":"notice"},{"seq":676119235,"ctime":1776672556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676119235.shtml","title":"\u79d1\u4fe1\u6280\u672f\uff1a\u516c\u53f8\u6682\u65e0\u81ea\u4ea7\u7684\u6db2\u51b7\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300565,"type":"yidong"}]

2026-10-22,9.24,9.60,8.79,8.7900,109495,99558800,4.80;2026-10-21,9.24,9.30,9.03,9.2400,58917,53929600,2.58;2026-10-20,9.03,9.20,8.93,9.1500,56145,51190800,2.46;2026-10-19,9.03,9.13,8.78,9.0300,61117,54817800,2.68;2026-10-16,9.19,9.35,9.04,9.1000,64307,59065500,2.82;2026-10-15,9.13,9.30,8.99,9.0700,69510,63449300,3.05;2026-10-14,9.69,9.72,9.36,9.3800,56117,53380200,2.46;2026-10-13,9.37,9.76,9.12,9.6900,85224,80767500,3.73;2026-10-12,9.65,9.71,9.46,9.5300,43477,41630900,1.91;2026-10-09,9.62,9.73,9.22,9.7200,76922,72968500,3.37;2026-10-08,9.80,10.07,9.61,9.7000,64767,63643300,2.84;2026-09-30,9.87,9.97,9.71,9.7500,60294,59187700,2.64;2026-09-29,9.62,9.91,9.46,9.8200,65444,64067700,2.87;2026-09-28,9.73,9.84,9.47,9.5800,66890,64248100,2.93;2026-09-24,9.86,9.91,9.75,9.7800,49219,48343700,2.16;2026-09-23,10.05,10.05,9.78,9.8700,63708,62867300,2.79;2026-09-22,10.15,10.16,9.99,10.0300,72158,72603300,3.16;2026-09-21,9.98,10.14,9.92,10.1000,75138,75670300,3.29;2026-09-18,9.93,10.13,9.82,9.9200,88520,88343300,3.88;2026-09-17,9.81,10.04,9.62,9.8500,76395,74708500,3.35;2026-09-16,9.75,9.95,9.63,9.8600,103213,101508600,4.52;2026-09-15,10.01,10.16,9.72,9.7500,121493,120103400,5.32;2026-09-14,10.24,10.29,9.91,10.1000,125875,127325700,5.52;2026-09-11,9.96,10.30,9.92,10.2400,137299,139702600,6.02;2026-09-10,10.03,10.17,9.92,9.9900,62082,62411600,2.72;2026-09-09,10.07,10.39,10.04,10.1200,81844,83679600,3.59;2026-09-08,9.96,10.16,9.92,10.1100,52129,52574800,2.28;2026-09-07,9.98,10.06,9.93,10.0300,49853,49901300,2.18;2026-09-04,10.19,10.19,9.88,9.9400,65357,65706500,2.86;2026-09-03,10.16,10.26,10.01,10.0600,49276,49831100,2.16;2026-09-02,10.20,10.20,10.00,10.1600,45602,46135400,2.00;2026-09-01,10.23,10.24,10.07,10.1800,64922,65985800,2.84;2026-08-31,9.88,10.17,9.88,10.1600,66522,67275300,2.92;2026-08-28,10.01,10.13,9.98,10.0200,59278,59708700,2.60;2026-08-27,9.97,10.09,9.85,10.0500,79344,79350500,3.48;2026-08-26,9.99,9.99,9.72,9.8900,71704,70808000,3.14;2026-08-25,9.59,9.94,9.35,9.9000,85047,83169200,3.73;2026-08-24,9.65,9.73,9.41,9.5500,62614,59726300,2.74;2026-08-21,9.57,9.72,9.41,9.6300,61507,59028300,2.70;2026-08-20,9.45,9.69,9.36,9.5700,76539,73198900,3.35;2026-08-19,9.69,9.76,9.28,9.3200,81329,76942300,3.56;2026-08-18,9.91,9.94,9.64,9.7800,66233,64528300,2.90;2026-08-17,9.72,9.92,9.68,9.9100,69647,68384300,3.05;2026-08-14,9.73,9.87,9.63,9.7600,61802,60208600,2.71;2026-08-13,10.00,10.08,9.68,9.7400,75083,74294900,3.29;2026-08-12,9.75,9.92,9.72,9.9200,74703,73608000,3.27;2026-08-11,9.91,9.91,9.66,9.8000,92691,90726300,4.06;2026-08-10,9.96,10.08,9.61,9.7800,136694,133592000,5.99;2026-08-07,9.70,10.20,9.58,10.0700,198726,195948200,8.71;2026-08-06,9.50,10.07,9.40,9.8300,183372,180146900,8.04;2026-08-05,9.30,9.54,9.28,9.4900,92166,86878600,4.04;2026-08-04,9.28,9.42,9.19,9.3700,78650,73288200,3.45;2026-08-03,8.87,9.26,8.83,9.2400,90818,82773900,3.98;2026-07-31,8.80,8.97,8.80,8.8600,100039,88903800,4.38;2026-07-30,8.82,8.95,8.56,8.6000,91281,79857100,4.00;2026-07-29,8.73,8.89,8.62,8.8800,94266,82739000,4.13;2026-07-28,8.62,8.95,8.50,8.7300,111052,97055800,4.87;2026-07-27,8.37,8.64,8.29,8.6200,84202,71938200,3.69;2026-07-24,8.47,8.50,8.28,8.2900,63787,53443600,2.80;2026-07-23,8.28,8.54,8.27,8.5400,92377,77806600,4.05;2026-07-22,8.34,8.46,8.20,8.2400,97798,81397200,4.29;2026-07-21,8.34,8.48,7.68,8.4400,145649,118463200,6.38;2026-07-20,8.69,8.92,8.21,8.3300,120571,103225600,5.28;2026-07-17,9.06,9.19,8.54,8.6700,129354,114547600,5.67;2026-07-16,9.03,9.33,8.95,9.1500,109507,100358100,4.80;2026-07-15,9.10,9.35,9.03,9.1400,102232,93798900,4.48;2026-07-14,8.90,9.21,8.76,9.1900,105675,94910200,4.63;2026-07-13,9.62,9.70,8.86,8.9100,129580,118783000,5.68;2026-07-10,9.40,10.11,9.40,9.6500,153362,150539500,6.72;2026-07-09,9.40,9.65,9.04,9.4700,138423,129700800,6.07;2026-07-08,9.29,9.42,8.95,9.2000,89449,82576300,3.92;2026-07-07,9.57,9.81,9.30,9.3500,106071,100508800,4.65;2026-07-06,10.12,10.31,9.66,9.6800,142803,141589600,6.26;2026-07-03,10.05,10.15,9.93,10.0700,89084,89591700,3.90;2026-07-02,10.15,10.39,9.93,9.9800,122867,125279400,5.38;2026-07-01,10.20,10.49,10.05,10.2900,123906,127293000,5.43;2026-06-30,10.03,10.32,9.94,10.1800,104440,106447900,4.58;2026-06-29,10.23,10.30,9.70,10.0300,134903,134643500,5.91;2026-06-26,10.82,10.84,10.28,10.2800,130100,136323900,5.70;2026-06-25,11.20,11.38,10.91,10.9500,120102,132856100,5.26;2026-06-24,11.65,11.79,11.18,11.2900,129078,146707700,5.66;2026-06-23,11.74,12.12,11.60,11.7400,112438,133406400,4.93;2026-06-22,11.94,12.00,11.24,11.8200,173306,200930600,7.59;2026-06-18,12.40,12.47,12.00,12.0000,130716,158906000,5.73;2026-06-17,12.40,12.62,12.26,12.4000,127069,157317000,5.57;2026-06-16,12.14,12.73,12.10,12.6500,196396,244743100,8.61;2026-06-15,11.65,12.55,11.60,12.2500,216772,262411400,9.50;2026-06-12,12.06,12.09,11.52,11.5400,138918,163390200,6.09;2026-06-11,11.89,12.14,11.69,11.8300,134619,160313700,5.90;2026-06-10,11.98,12.15,11.44,12.0900,178010,209402100,7.80;2026-06-09,12.18,12.29,11.93,12.0600,132392,160206500,5.80;2026-06-08,12.44,12.74,11.93,12.0400,202279,249248000,8.86;2026-06-05,12.85,13.30,12.40,12.8300,178230,229192300,7.81;2026-06-04,12.50,13.01,12.47,13.0000,166038,211965000,7.28;2026-06-03,13.00,13.60,12.67,12.8100,197942,258735700,8.67;2026-06-02,13.20,13.46,12.89,12.9400,168861,221194500,7.40;2026-06-01,14.11,14.20,13.17,13.2000,278681,375429000,12.21;2026-05-29,13.85,14.99,13.68,14.1000,351835,499206800,15.42;2026-05-28,13.55,13.87,13.19,13.6400,157562,212846400,6.90;2026-05-27,14.09,14.28,13.59,13.6300,160388,222003100,7.03;2026-05-26,14.57,14.63,13.97,14.1100,174538,247243800,7.65;2026-05-25,14.80,15.04,14.37,14.6400,200338,293829200,8.78;2026-05-22,14.24,15.08,14.06,14.7500,239689,352178200,10.50;2026-05-21,14.99,15.22,14.11,14.1700,273942,401576400,12.00;2026-05-20,15.31,15.37,14.74,14.9200,313833,468770900,13.75;2026-05-19,15.76,15.98,15.15,15.4300,353319,548268200,15.48;2026-05-18,15.39,15.99,14.80,15.6900,482596,742674700,21.15;2026-05-15,15.77,16.15,15.20,15.6000,611489,954117700,26.80;2026-05-14,14.30,16.29,14.20,15.1500,760464,1156247900,33.32;2026-05-13,13.30,14.18,13.28,14.0000,336016,462281200,14.72;2026-05-12,13.00,13.26,12.85,13.2100,159814,209584700,7.00;2026-05-11,13.15,13.18,12.82,12.9100,116925,150987800,5.12;2026-05-08,13.12,13.18,12.97,13.0400,112124,146266100,4.91;2026-05-07,12.90,13.26,12.80,13.2300,164436,215337100,7.21;2026-05-06,12.75,12.93,12.75,12.8400,103907,133585000,4.55;2026-04-30,12.65,12.76,12.53,12.7100,97321,123192200,4.26;2026-04-29,12.59,12.78,12.51,12.6500,102072,129419800,4.47;2026-04-28,12.70,12.80,12.50,12.5500,112211,141613000,4.92;2026-04-27,12.53,12.85,12.14,12.8500,165832,206579100,7.27;2026-04-24,12.82,13.10,12.65,12.6500,167620,215178000,7.35