[{"seq":680624670,"ctime":1791860492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680624670.shtml","title":"\u521b\u4e1a\u677f\u6700\u65b0\u7b79\u7801\u96c6\u4e2d\u80a1\u540d\u5355\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":680601911,"ctime":1791802764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261012\/680601911.shtml","title":"10\u80a1\u80a1\u4e1c\u6237\u6570\u8fde\u7eed\u4e0b\u964d \uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":680598783,"ctime":1791797549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261012\/680598783.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e7410\u670809\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a17,702","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300597,"type":"yidong"},{"seq":680533414,"ctime":1791538310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680533414.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e749\u670830\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a18,071","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300597,"type":"yidong"},{"seq":680173265,"ctime":1790067745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680173265.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e749\u670818\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a18,078","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300597,"type":"yidong"},{"seq":680129446,"ctime":1789981382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680129446.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e749\u670818\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a18,078","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300597,"type":"yidong"},{"seq":679819275,"ctime":1789095839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679819275.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e749\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a18,190","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300597,"type":"yidong"},{"seq":679529035,"ctime":1788336795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679529035.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u805a\u7126\u901a\u4fe1\u4e3b\u4e1a\u5e76\u5e03\u5c40\u80fd\u6e90\u6570\u667a\u5316\u7b49\u65b0\u5174\u8d5b\u9053\uff0c\u4e0a\u534a\u5e74\u4e2d\u9009\u9879\u76ee\u9884\u4f30\u670d\u52a1\u8d39\u8fbe4.4\u4ebf\u5143\u652f\u6491\u540e\u7eed\u4e1a\u7ee9","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":300597,"type":"yidong"},{"seq":679528912,"ctime":1788336673,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679528912.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u4e0a\u534a\u5e74\u8425\u65362.15\u4ebf\u5143\uff0c\u5f52\u6bcd\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u4e8f13.40%","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":300597,"type":"yidong"},{"seq":679450578,"ctime":1788167226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679450578.shtml","title":"\u5409\u5927\u901a\u4fe1\u53d1\u5e03\u534a\u5e74\u62a5\uff1a\u63d0\u8d28\u589e\u6548\u6210\u6548\u51f8\u663e \u591a\u70b9\u5e03\u5c40\u6570\u667a\u5316\u8d5b\u9053","source":"\u4e2d\u8bc1\u7f51","stocks":300597,"type":"news"},{"seq":679437175,"ctime":1788144399,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679437175.shtml","title":"\u5409\u5927\u901a\u4fe12026\u5e74\u534a\u5e74\u62a5\uff1a\u51cf\u4e8f\u8d8b\u52bf\u660e\u786e\uff0c\u6570\u667a\u5316\u8f6c\u578b\u57f9\u80b2\u589e\u957f\u65b0\u52a8\u80fd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":678867229,"ctime":1786450151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678867229.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e748\u670810\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a18522\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":678319972,"ctime":1784620617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260721\/678319972.shtml","title":"WAIC2026 \u6536\u5b98 \u5409\u5927\u901a\u4fe1\u65d7\u4e0b\u77e5\u884c\u667a\u8dc3 AI \u8fd0\u52a8\u786c\u4ef6\u4eae\u76f8\u5438\u775b","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":300597,"type":"news"},{"seq":678312080,"ctime":1784600124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260721\/678312080.shtml","title":"\u5c0f\u786c\u4ef6\u627f\u8f7d\u5927\u79d1\u6280 \u5409\u5927\u901a\u4fe1\u53c2\u80a1\u516c\u53f8\u77e5\u884c\u667a\u8dc3\u643a\u4e24\u6b3eAI\u786c\u4ef6\u4eae\u76f8WAIC\u8be0\u91caAI+\u4f53\u80b2\u65b0\u89e3\u6cd5","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":678250065,"ctime":1784273108,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678250065.shtml","title":"\u6df1\u5316\u56fd\u9645\u5408\u4f5c\uff0c\u5171\u7ed8\u51fa\u6d77\u84dd\u56fe\uff5c\u5409\u5927\u901a\u4fe1\u4e0e\u4e2d\u79fb\u56fd\u9645\u83f2\u5f8b\u5bbe\u4ee3\u8868\u5904\u4e3e\u884c\u5ea7\u8c08\u4ea4\u6d41\u4f1a","source":"\u5409\u5927\u901a\u4fe1\u5b98\u5fae","author":"\u5409\u5927\u901a\u4fe1","stocks":300597,"type":"yidong"},{"seq":677844909,"ctime":1782822745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677844909.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u672a\u6765\u516c\u53f8\u5c06\u5bc6\u5207\u5173\u6ce8\u5de5\u4e1a5G\u72ec\u7acb\u4e13\u7f51\u8bd5\u70b9\u653f\u7b56\u7684\u63a8\u8fdb\u60c5\u51b5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":677625957,"ctime":1782133384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677625957.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e746\u670818\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a18928\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":676826070,"ctime":1779246600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676826070.shtml","title":"\u5409\u6797\u8f96\u533a\u4e0a\u5e02\u516c\u53f8\u96c6\u4e2d\u56de\u5e94\u5e02\u573a\u5173\u5207 \u4f20\u9012\u7ecf\u8425\u53d1\u5c55\u65b0\u6c14\u8c61","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300597,"type":"news"},{"seq":676812756,"ctime":1779196352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676812756.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u6df1\u5316\u4e0e\u8fd0\u8425\u5546\u7684\u6218\u7565\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":676812667,"ctime":1779196127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676812667.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u4ee5\u201c\u505a\u901a\u4fe1\u4e0e\u4fe1\u606f\u6570\u5b57\u6280\u672f\u7efc\u5408\u670d\u52a1\u4e13\u5bb6\uff0c\u505a\u901a\u4fe1\u7f51\u7edc\u3001\u6570\u5b57\u793e\u4f1a\u3001\u7eff\u8272\u4f4e\u78b3\u751f\u6d3b\u7684\u5353\u8d8a\u5efa\u8bbe\u8005\u201d\u4e3a\u603b\u4f53\u6218\u7565\u76ee\u6807","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":676812592,"ctime":1779196125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676812592.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u5177\u5907\u5728\u5168\u56fd\u8303\u56f4\u5185\u5f00\u5c55\u901a\u4fe1\u5de5\u7a0b\u5efa\u8bbe\u6280\u672f\u670d\u52a1\u7684\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":676812598,"ctime":1779196125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676812598.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e74\u672b\uff0c\u516c\u53f8\u7814\u53d1\u4eba\u5458\u6570\u91cf\u4e3a544\u4eba\uff0c\u8f83\u53bb\u5e74\u589e\u52a036\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":676812613,"ctime":1779196125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676812613.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u901a\u8fc7\u5b50\u516c\u53f8\u6df1\u5733\u4e1d\u8def\u521b\u79d1\u6295\u8d44\u6709\u9650\u516c\u53f8\u6295\u8d44\u53c2\u80a1\u4e0a\u6d77\u77e5\u884c\u667a\u8dc3\u4f53\u80b2\u79d1\u6280\u6709\u9650\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":676812644,"ctime":1779196124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676812644.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a2025\u5e74\u516c\u53f8\u4e0e\u5409\u6797\u5927\u5b66\u5171\u5efa\u4eba\u5de5\u667a\u80fd\u8054\u5408\u5b9e\u9a8c\u5ba4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":676669292,"ctime":1778677772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669292.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e745\u67088\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a20764\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":676637696,"ctime":1778593139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676637696.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u53c2\u80a1\u7684\u4e0a\u6d77\u77e5\u884c\u667a\u8dc3\u4f53\u80b2\u79d1\u6280\u6709\u9650\u516c\u53f8\u81f4\u529b\u4e8e\u6253\u9020\u5177\u5907\u611f\u77e5\u3001\u751f\u6210\u4e0e\u4ea4\u4e92\u80fd\u529b\u7684\u65b0\u4e00\u4ee3\u4f53\u80b2\u667a\u80fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":676637343,"ctime":1778591487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676637343.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a2025\u5e74\u516c\u53f8\u6b63\u5f0f\u542f\u52a8\u80fd\u6e90\u6570\u667a\u5316\u9886\u57df\u6218\u7565\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":676632168,"ctime":1778582887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676632168.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u805a\u7126\u6838\u5fc3\u4e1a\u52a1\u677f\u5757\uff0c\u6301\u7eed\u52a0\u5927\u7814\u53d1\u6295\u5165","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":676483917,"ctime":1778067556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676483917.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e744\u670830\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a20367\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":676392915,"ctime":1777469254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676392915.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u52a0\u5927\u7814\u53d1\u529b\u5ea6 \u65b0\u6280\u672f\u8d4b\u80fd\u901a\u4fe1\u4e0e\u4fe1\u606f\u6280\u672f\u670d\u52a1\u4e3b\u4e1a","source":"\u4e2d\u8bc1\u7f51","stocks":300597,"type":"news"},{"seq":676372088,"ctime":1777433963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676372088.shtml","title":"\u5409\u5927\u901a\u4fe12025\u5e74\u7814\u53d1\u6295\u5165\u8d853500\u4e07\u5143 \u57f9\u80b2AI\u4f53\u80b2\u3001\u80fd\u6e90\u6570\u667a\u5316\u7b49\u65b0\u5174\u589e\u957f\u66f2\u7ebf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":57788149,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57788149.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300597,"type":"notice"},{"seq":57788133,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57788133.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300597,"type":"notice"},{"seq":57788369,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57788369.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300597,"type":"notice"},{"seq":676157874,"ctime":1776764369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676157874.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e744\u670820\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a19937\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"}]

2026-10-22,7.62,7.73,7.38,7.4000,41542,31189500,1.53;2026-10-21,7.71,7.82,7.56,7.6200,49351,37868100,1.82;2026-10-20,7.60,7.72,7.43,7.7100,46213,35214900,1.70;2026-10-19,7.64,7.72,7.25,7.5800,51489,38501400,1.90;2026-10-16,7.73,7.83,7.56,7.6500,41069,31671000,1.51;2026-10-15,7.69,7.75,7.52,7.6000,42406,32345200,1.56;2026-10-14,8.04,8.04,7.71,7.7900,35963,28347700,1.32;2026-10-13,7.80,8.11,7.62,8.0500,46879,37179100,1.73;2026-10-12,7.98,8.02,7.82,7.8900,25876,20459400,0.95;2026-10-09,7.90,8.02,7.60,8.0100,41011,32052800,1.51;2026-10-08,7.98,8.13,7.86,7.9500,35699,28440900,1.31;2026-09-30,8.10,8.13,7.91,7.9900,27266,21840600,1.00;2026-09-29,7.95,8.13,7.82,8.0800,33167,26662300,1.22;2026-09-28,7.95,8.02,7.75,7.9300,37188,29299300,1.37;2026-09-24,8.08,8.08,7.85,7.9500,28506,22709400,1.05;2026-09-23,7.99,8.02,7.85,7.9600,34451,27304700,1.27;2026-09-22,7.91,8.05,7.90,7.9900,42655,34037800,1.57;2026-09-21,7.77,7.97,7.75,7.9200,31188,24598400,1.15;2026-09-18,7.83,7.92,7.75,7.8100,29326,22931900,1.08;2026-09-17,7.81,7.84,7.62,7.7800,36786,28460400,1.35;2026-09-16,7.56,7.85,7.53,7.8300,36190,27980600,1.33;2026-09-15,7.83,7.88,7.55,7.6100,57061,43725400,2.10;2026-09-14,7.81,7.96,7.75,7.8600,30361,23901900,1.12;2026-09-11,7.96,8.03,7.75,7.8600,35686,28104500,1.31;2026-09-10,8.05,8.09,7.90,8.0400,37810,30257500,1.39;2026-09-09,8.05,8.27,8.00,8.0500,46790,37910600,1.72;2026-09-08,7.95,8.14,7.95,8.0600,33397,26941100,1.23;2026-09-07,8.03,8.04,7.92,7.9600,37149,29634700,1.37;2026-09-04,7.96,8.13,7.93,7.9700,39220,31540300,1.44;2026-09-03,8.19,8.23,7.93,7.9500,49331,39505000,1.82;2026-09-02,8.11,8.21,8.01,8.1600,42111,34208000,1.55;2026-09-01,8.09,8.18,8.04,8.1100,38840,31544500,1.43;2026-08-31,7.85,8.09,7.85,8.0600,50514,40302000,1.86;2026-08-28,7.85,7.99,7.81,7.9200,41236,32727500,1.52;2026-08-27,7.91,7.95,7.81,7.8500,30363,23921300,1.12;2026-08-26,7.89,8.00,7.82,7.9500,36246,28739700,1.34;2026-08-25,7.72,7.95,7.63,7.9200,37532,29444100,1.38;2026-08-24,7.77,7.93,7.62,7.7200,34980,26946200,1.29;2026-08-21,7.75,7.83,7.62,7.7900,36132,27940800,1.33;2026-08-20,7.56,7.83,7.54,7.7600,51635,39937000,1.90;2026-08-19,7.77,7.77,7.45,7.5600,43520,32998500,1.60;2026-08-18,7.78,7.83,7.69,7.8200,38655,30004200,1.42;2026-08-17,7.70,7.79,7.60,7.7700,36155,27959500,1.33;2026-08-14,7.67,7.75,7.58,7.6700,33000,25272900,1.22;2026-08-13,7.85,7.88,7.66,7.6800,37796,29377500,1.39;2026-08-12,7.76,7.86,7.71,7.8300,30756,23995700,1.13;2026-08-11,7.75,7.84,7.57,7.7600,57713,44486200,2.13;2026-08-10,7.59,7.74,7.51,7.7200,49000,37504900,1.81;2026-08-07,7.63,7.68,7.40,7.5800,71689,53852300,2.64;2026-08-06,7.53,7.88,7.46,7.6700,91005,69739100,3.35;2026-08-05,7.52,7.61,7.41,7.4900,53193,39995200,1.96;2026-08-04,7.50,7.59,7.41,7.5200,42823,32171100,1.58;2026-08-03,7.20,7.49,7.18,7.4800,59843,44151200,2.21;2026-07-31,7.08,7.27,7.06,7.2400,59861,43016600,2.21;2026-07-30,7.02,7.14,6.97,7.0600,51722,36502200,1.91;2026-07-29,6.92,7.07,6.90,7.0300,41899,29321400,1.54;2026-07-28,6.84,7.04,6.81,6.9200,35313,24557400,1.30;2026-07-27,6.63,6.91,6.60,6.8900,36078,24621800,1.33;2026-07-24,6.73,6.78,6.59,6.6700,35048,23449500,1.29;2026-07-23,6.57,6.79,6.53,6.7800,44408,29574100,1.64;2026-07-22,6.60,6.72,6.48,6.5600,49878,32847700,1.84;2026-07-21,6.70,6.76,6.25,6.6700,83062,54262500,3.06;2026-07-20,7.00,7.18,6.61,6.7000,74653,51422800,2.75;2026-07-17,7.10,7.29,6.90,6.9800,66842,47472300,2.46;2026-07-16,7.07,7.29,6.98,7.1800,51138,36691700,1.88;2026-07-15,7.04,7.17,6.98,7.0800,50447,35686300,1.86;2026-07-14,6.83,7.05,6.72,7.0300,58708,40477000,2.16;2026-07-13,7.20,7.25,6.82,6.8500,60011,41752000,2.21;2026-07-10,7.01,7.40,6.91,7.2200,78868,56876900,2.91;2026-07-09,6.91,7.04,6.72,7.0300,62287,42876800,2.30;2026-07-08,6.96,6.98,6.80,6.9000,40514,27882100,1.49;2026-07-07,7.11,7.13,6.91,6.9300,45080,31527800,1.66;2026-07-06,7.25,7.32,7.08,7.1100,66200,47454100,2.44;2026-07-03,7.20,7.34,7.10,7.2600,82474,59707000,3.04;2026-07-02,7.33,7.48,7.15,7.1500,61024,44546400,2.25;2026-07-01,7.14,7.50,7.05,7.3500,78375,57065400,2.89;2026-06-30,7.14,7.29,7.01,7.0800,60990,43543600,2.25;2026-06-29,7.13,7.28,6.93,7.1400,65724,46568600,2.42;2026-06-26,7.39,7.39,7.08,7.2100,64678,46764600,2.38;2026-06-25,7.63,7.66,7.37,7.4400,67945,50672800,2.50;2026-06-24,8.02,8.02,7.52,7.6400,73761,56762000,2.72;2026-06-23,7.95,8.16,7.89,8.0200,51339,41389600,1.89;2026-06-22,7.74,8.02,7.45,7.9900,81847,62922900,3.02;2026-06-18,7.85,7.94,7.69,7.8000,52746,41250300,1.94;2026-06-17,8.08,8.13,7.85,7.9000,52904,42015900,1.95;2026-06-16,8.00,8.21,7.85,8.1200,64584,51919800,2.38;2026-06-15,8.03,8.18,7.89,8.0000,49886,40075900,1.84;2026-06-12,7.99,8.19,7.92,7.9700,47650,38218700,1.76;2026-06-11,7.95,8.08,7.75,7.9100,56459,44489500,2.08;2026-06-10,8.13,8.25,7.87,8.0900,53298,42855700,1.96;2026-06-09,8.21,8.32,8.08,8.2200,55139,45194300,2.03;2026-06-08,8.03,8.41,7.98,8.1200,61160,50000700,2.25;2026-06-05,8.22,8.55,8.09,8.3200,60591,50585900,2.23;2026-06-04,8.28,8.45,8.13,8.2200,59233,48702400,2.18;2026-06-03,8.42,8.57,8.29,8.3600,63140,53081000,2.33;2026-06-02,8.73,8.77,8.32,8.4100,71632,60456800,2.64;2026-06-01,8.48,8.91,8.44,8.7100,97049,84459700,3.58;2026-05-29,8.98,9.07,8.40,8.4700,89787,77747600,3.31;2026-05-28,8.98,9.09,8.65,8.9500,82072,73076900,3.02;2026-05-27,9.45,9.49,8.91,9.0200,99080,89760600,3.65;2026-05-26,9.75,9.85,9.33,9.4400,72461,68884500,2.67;2026-05-25,9.92,10.07,9.61,9.8300,74856,73425700,2.76;2026-05-22,9.75,10.02,9.52,9.8900,82078,80375400,3.02;2026-05-21,10.05,10.29,9.58,9.6200,82234,81797000,3.03;2026-05-20,10.20,10.24,9.96,10.0800,77788,78099400,2.87;2026-05-19,10.10,10.36,10.02,10.2800,89695,91742000,3.31;2026-05-18,9.76,10.18,9.63,10.1600,87114,87374800,3.21;2026-05-15,9.99,10.03,9.62,9.7500,66772,65603700,2.46;2026-05-14,10.08,10.19,9.92,9.9300,54911,54977700,2.02;2026-05-13,9.90,10.08,9.82,9.9900,53963,53831000,1.99;2026-05-12,10.04,10.19,9.81,9.9200,62406,62379500,2.30;2026-05-11,10.12,10.14,9.93,10.0500,52971,53082200,1.95;2026-05-08,9.90,10.09,9.85,10.0800,61847,61989600,2.28;2026-05-07,9.88,10.00,9.83,9.8800,50438,49931200,1.86;2026-05-06,9.90,10.02,9.80,9.8900,69311,68757900,2.55;2026-04-30,9.74,9.88,9.68,9.8300,61452,60173900,2.26;2026-04-29,9.35,9.83,9.30,9.7600,113630,110528200,4.19;2026-04-28,9.38,9.55,9.33,9.4100,53481,50429800,1.97;2026-04-27,9.33,9.50,9.12,9.5000,54002,50427800,1.99;2026-04-24,9.21,9.34,9.03,9.3000,45757,41982200,1.69