[{"seq":680269798,"ctime":1790242868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680269798.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u5bf9\u5916\u6295\u8d44\u8bbe\u7acb\u63a7\u80a1\u5b50\u516c\u53f8\u5e76\u5b8c\u6210\u5de5\u5546\u767b\u8bb0","source":"\u8d22\u95fb","stocks":300780,"type":"news"},{"seq":680247432,"ctime":1790218985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680247432.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u7b49\u6210\u7acb\u667a\u80fd\u79d1\u6280\u516c\u53f8\uff0c\u542b\u591a\u9879AI\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":300780,"type":"news"},{"seq":679704560,"ctime":1788858656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679704560.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u7b49\u6210\u7acb\u65b0\u6750\u6599\u79d1\u6280\u516c\u53f8","source":"\u8d22\u95fb","stocks":300780,"type":"yidong"},{"seq":679383291,"ctime":1787886980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679383291.shtml","title":"\u5fb7\u6069\u7cbe\u5de52026\u5e74\u534a\u5e74\u62a5\uff1a\u4f18\u5316\u7ed3\u6784\u73b0\u91d1\u6d41\u6539\u5584\uff0c\u975e\u7ecf\u5e38\u635f\u76ca\u652f\u6491\u51cf\u4e8f","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300780,"type":"news"},{"seq":59510561,"ctime":1787846848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59510561.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":59510605,"ctime":1787846741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59510605.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":678849506,"ctime":1786411562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678849506.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u5fb7\u6069\u822a\u5929\u76ee\u524d\u5bf9\u516c\u53f8\u6574\u4f53\u8425\u6536\u8d21\u732e\u8f83\u5c0f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":678549082,"ctime":1785393889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678549082.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u516c\u53f8\u76ee\u524d\u5728\u79ef\u6781\u5f00\u5c55\u67f4\u53d1\u96f6\u90e8\u4ef6\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":678286555,"ctime":1784527421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260720\/678286555.shtml","title":"\u519b\u5de5\u677f\u5757\u6301\u7eed\u4e0b\u632b \u822a\u5929\u5de5\u7a0b\u8fde\u7eed6\u65e5\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"news","yidong":"1"},{"seq":677489836,"ctime":1781575049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677489836.shtml","title":"\u9a6c\u65af\u514b\u9884\u6d4bSpaceX\u8425\u6536\u8fbe\u4e07\u4ebf\uff0c\u5fb7\u6069\u7cbe\u5de5\u3001\u4e2d\u6838\u79d1\u6280\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":300780,"type":"news","yidong":"1"},{"seq":677391312,"ctime":1781168550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677391312.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32026\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a14615\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":677321382,"ctime":1780989748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677321382.shtml","title":"46\u80a1\u80a1\u4e1c\u6237\u6570\u76f8\u8f83\u4e8e\u4e00\u5b63\u5ea6\u672b\u51cf\u5c11\u903e20%","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":300780,"type":"yidong"},{"seq":677304423,"ctime":1780925683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677304423.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u677f\u5757\u6297\u8dcc\u8f83\u5f3a \u673a\u6784\u5efa\u8bae\u5173\u6ce8\u4e09\u6761\u4e3b\u7ebf\u6295\u8d44\u673a\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"news"},{"seq":677282220,"ctime":1780884195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677282220.shtml","title":"\u51cf\u901f\u5668\u677f\u5757\u5c40\u90e8\u8d70\u9ad8\uff0c\u4e30\u5149\u7cbe\u5bc630cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"news"},{"seq":677131913,"ctime":1780317222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677131913.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32026\u5e745\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a13473\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":677020467,"ctime":1779882442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677020467.shtml","title":"\u6b20\u6b3e\u65b9\u6838\u5fc3\u5730\u4ea7\u9879\u76ee\u9500\u552e\u4e0d\u4f73\uff01\u5fb7\u6069\u7cbe\u5de5\u5173\u8054\u65b9\u5e94\u6536\u6b3e\u201c\u8d8a\u79ef\u8d8a\u591a\u201d","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300780,"type":"news"},{"seq":676891990,"ctime":1779417338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676891990.shtml","title":"\u6700\u65b0\u7b79\u7801\u5927\u5e45\u96c6\u4e2d\u80a1\u51fa\u7089\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f59\u8389","stocks":300780,"type":"news"},{"seq":676690628,"ctime":1778745209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676690628.shtml","title":"\u5fb7\u6069\u7cbe\u5de505\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":676669250,"ctime":1778677762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669250.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32026\u5e745\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a18208\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":676620646,"ctime":1778560876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676620646.shtml","title":"QFII\u624e\u5806\u91cd\u4ed3\u7684\u4f18\u8d28\u5c0f\u5e02\u503c\u80a1\u66dd\u5149\uff0c23\u80a1\u4e0a\u699c","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":300780,"type":"news"},{"seq":676592673,"ctime":1778486109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676592673.shtml","title":"\u5fb7\u6069\u7cbe\u5de505\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":676540813,"ctime":1778226831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676540813.shtml","title":"\u5fb7\u6069\u7cbe\u5de505\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":676514106,"ctime":1778146918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676514106.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32026\u5e744\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a19643\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":676474535,"ctime":1778054030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676474535.shtml","title":"\u5fb7\u6069\u7cbe\u5de505\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":676378685,"ctime":1777449166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676378685.shtml","title":"\u5fb7\u6069\u7cbe\u5de504\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":676369198,"ctime":1777428121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676369198.shtml","title":"\u5546\u4e1a\u822a\u5929\u677f\u5757\u5c40\u90e8\u5f02\u52a8\uff0c\u822a\u5929\u79d1\u6280\u3001\u4e2d\u8861\u8bbe\u8ba1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"yidong"},{"seq":57571691,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57571691.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":57571597,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57571597.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":57571681,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57571681.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":676235114,"ctime":1776950631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676235114.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2025\u5e74\u51c0\u4e8f\u635f4747.99\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"yidong"},{"seq":676154407,"ctime":1776759083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676154407.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654097.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":676074045,"ctime":1776412324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676074045.shtml","title":"\u5fb7\u6069\u7cbe\u5de504\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":675974914,"ctime":1776153141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675974914.shtml","title":"\u5fb7\u6069\u7cbe\u5de504\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":675943142,"ctime":1776067885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675943142.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654073.86\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300780,"type":"yidong"}]

2026-10-23,16.80,18.56,16.72,18.4900,169771,299035400,15.75;2026-10-22,16.85,18.06,16.75,17.5700,96927,168447400,8.99;2026-10-21,17.09,17.44,16.82,16.8600,35073,59991200,3.25;2026-10-20,16.45,17.20,16.32,16.9900,42628,72010400,3.96;2026-10-19,16.55,16.76,15.73,16.4800,45691,74526100,4.24;2026-10-16,16.50,17.45,16.35,16.6600,55669,93608300,5.17;2026-10-15,16.22,16.53,16.01,16.1800,45806,74486200,4.25;2026-10-14,17.31,17.34,16.72,16.7600,28111,47820200,2.61;2026-10-13,16.90,17.50,16.17,17.3700,44199,74499200,4.10;2026-10-12,17.56,17.66,16.99,17.2500,34190,59130800,3.17;2026-10-09,17.88,17.95,16.50,17.6700,51573,88714300,4.79;2026-10-08,18.52,18.98,17.63,17.9400,37777,68770000,3.51;2026-09-30,19.21,19.30,18.51,18.5900,30613,57503500,2.84;2026-09-29,19.07,19.23,18.71,19.0100,29712,56618300,2.76;2026-09-28,20.05,20.08,18.66,18.9700,42186,80907400,3.91;2026-09-24,20.22,20.57,19.92,20.1300,45370,92194600,4.21;2026-09-23,20.17,20.50,19.92,20.1100,38837,78143800,3.60;2026-09-22,21.00,21.27,20.20,20.2800,63719,131191200,5.91;2026-09-21,19.60,21.13,19.52,20.5300,75025,152565300,6.96;2026-09-18,19.00,19.63,18.80,19.5000,44885,86741300,4.17;2026-09-17,18.60,18.89,18.39,18.8000,42179,78776300,3.91;2026-09-16,18.12,18.77,17.86,18.6800,52102,96118000,4.83;2026-09-15,18.55,18.70,18.08,18.1200,42194,77280500,3.92;2026-09-14,18.55,18.98,18.35,18.6700,36807,68972900,3.42;2026-09-11,19.71,19.71,18.40,18.8500,57678,108798900,5.35;2026-09-10,20.53,20.78,19.70,19.7600,59563,118655200,5.53;2026-09-09,21.10,21.33,20.51,20.7900,82154,170472800,7.62;2026-09-08,20.50,21.28,19.97,21.1300,83916,173405700,7.79;2026-09-07,19.43,20.83,19.19,20.3900,89113,181574500,8.27;2026-09-04,19.85,20.27,19.23,19.4400,51207,101178800,4.75;2026-09-03,19.78,19.96,19.38,19.6900,36782,72355100,3.41;2026-09-02,19.72,19.92,19.39,19.6900,34672,68255500,3.22;2026-09-01,20.03,20.03,19.50,19.7900,44252,87350800,4.11;2026-08-31,19.50,20.19,19.28,20.0800,48922,97393300,4.54;2026-08-28,20.00,20.23,19.61,19.6900,46801,93132600,4.34;2026-08-27,19.49,20.19,19.38,20.0800,44612,88937700,4.15;2026-08-26,19.89,20.03,19.16,19.7200,44850,88123600,4.17;2026-08-25,19.45,20.08,18.76,19.8900,42859,83652700,3.99;2026-08-24,19.77,19.79,18.87,19.4300,47635,91464500,4.43;2026-08-21,19.60,19.98,19.14,19.8100,49355,97207600,4.59;2026-08-20,19.74,20.34,19.41,19.7200,63307,125362100,5.89;2026-08-19,22.40,22.58,19.46,19.5900,96596,195640000,8.98;2026-08-18,21.72,21.97,21.32,21.7500,65925,142246100,6.13;2026-08-17,20.62,21.87,20.33,21.6800,85412,181258300,7.94;2026-08-14,20.23,21.00,20.09,20.6000,82518,169070900,7.67;2026-08-13,20.89,21.30,20.22,20.2300,54243,112490900,5.04;2026-08-12,20.51,21.15,20.25,20.8900,51981,108342500,4.83;2026-08-11,20.38,20.85,19.84,20.5000,63980,130345100,5.95;2026-08-10,21.00,21.10,19.78,20.5800,67343,136226600,6.26;2026-08-07,20.28,20.52,19.41,20.4900,95925,192941400,8.92;2026-08-06,18.99,20.57,18.99,20.2300,108392,216784200,10.08;2026-08-05,18.33,19.47,18.21,19.3200,80254,153463600,7.46;2026-08-04,18.18,18.56,17.87,18.3700,64850,118924600,6.03;2026-08-03,17.58,18.35,17.37,17.9900,68588,122343200,6.38;2026-07-31,17.66,18.22,17.32,17.4200,83372,148051300,7.75;2026-07-30,18.06,18.06,16.48,16.6600,93509,159925300,8.70;2026-07-29,18.22,18.55,17.39,18.0200,97192,173948900,9.04;2026-07-28,19.18,19.90,18.25,18.4200,65758,124159100,6.12;2026-07-27,18.87,19.74,18.48,19.6400,66559,128569500,6.19;2026-07-24,19.17,19.75,18.53,18.8200,58029,110768600,5.40;2026-07-23,19.67,20.27,19.00,19.4000,61421,119740400,5.71;2026-07-22,20.00,21.36,19.44,19.6600,106551,215093200,9.91;2026-07-21,19.77,20.68,17.00,20.6000,160099,307955600,14.89;2026-07-20,24.28,24.34,19.93,19.9300,122992,267185000,11.44;2026-07-17,26.42,26.53,22.80,24.9100,90280,221315100,8.40;2026-07-16,29.02,29.81,26.60,26.7000,96016,265684700,8.93;2026-07-15,29.36,30.60,28.50,29.8200,68460,202952200,6.37;2026-07-14,29.09,29.59,27.50,29.0600,78888,225681000,7.34;2026-07-13,34.05,35.14,28.88,29.0600,133745,413849300,12.44;2026-07-10,32.50,36.05,32.00,34.4500,155250,532035100,14.44;2026-07-09,29.50,32.27,28.16,31.8000,88957,265636300,8.27;2026-07-08,31.00,31.22,28.87,29.0800,84692,250976400,7.88;2026-07-07,33.14,33.85,30.79,30.9200,95262,302835100,8.86;2026-07-06,35.27,35.28,32.50,33.1300,124664,419859000,11.59;2026-07-03,34.46,37.20,34.22,35.2700,167174,595573600,15.55;2026-07-02,33.50,35.35,33.01,34.3800,117117,403506300,10.89;2026-07-01,33.61,35.15,33.25,34.1000,95974,326815600,8.93;2026-06-30,32.60,34.82,32.02,34.0600,116852,396128000,10.87;2026-06-29,32.51,35.35,31.62,32.8800,145220,484159600,13.50;2026-06-26,31.52,34.49,30.93,33.0000,167875,554948600,15.61;2026-06-25,32.65,34.15,30.68,30.9000,145793,470679900,13.56;2026-06-24,31.09,32.76,30.06,31.8100,150898,474940200,14.03;2026-06-23,30.50,32.33,29.12,31.4000,158199,493794900,14.71;2026-06-22,31.40,31.59,28.89,29.6800,102420,304757300,9.52;2026-06-18,31.78,32.43,31.01,31.6800,94698,300651100,8.81;2026-06-17,32.27,32.27,30.80,31.9000,177397,560676500,16.50;2026-06-16,26.89,32.32,26.80,32.3200,74013,229718200,6.88;2026-06-15,25.11,27.30,25.00,26.9300,93715,248025000,8.71;2026-06-12,26.09,26.94,24.93,25.0100,80805,209007000,7.51;2026-06-11,26.44,26.57,25.50,25.8400,67046,173577300,6.23;2026-06-10,26.35,27.43,25.24,26.8800,108541,285155600,10.09;2026-06-09,27.38,27.60,26.25,26.7600,111222,297235000,10.34;2026-06-08,25.01,29.08,24.57,27.3300,170348,470883000,15.84;2026-06-05,26.48,26.66,24.80,25.7200,60408,155536200,5.62;2026-06-04,26.24,26.59,25.58,26.0600,49910,129452000,4.64;2026-06-03,26.69,27.70,25.96,26.5300,72743,196442800,6.76;2026-06-02,26.92,27.46,25.95,26.7600,68867,183295400,6.40;2026-06-01,26.60,27.46,26.16,27.1600,67112,180337900,6.24;2026-05-29,29.01,29.04,26.65,26.9100,78727,216430400,7.32;2026-05-28,29.94,30.15,28.30,29.0300,74666,218573100,6.94;2026-05-27,31.21,31.40,29.19,29.5500,80833,243404300,7.52;2026-05-26,33.01,33.01,31.12,31.2600,78294,247945800,7.28;2026-05-25,33.70,34.10,32.13,33.1500,83827,276347100,7.80;2026-05-22,32.66,34.15,32.35,33.1500,81387,271186900,7.57;2026-05-21,34.45,35.44,32.00,32.1900,104019,350480000,9.67;2026-05-20,33.85,34.62,32.58,33.7700,98903,329861100,9.20;2026-05-19,33.10,34.36,32.64,33.7600,97329,326868500,9.05;2026-05-18,32.70,34.00,32.50,33.3300,97388,324118500,9.06;2026-05-15,33.95,34.97,32.75,33.2900,127702,429099400,11.88;2026-05-14,31.73,35.00,31.66,33.4500,166912,561740200,15.52;2026-05-13,32.09,32.18,30.60,31.6600,159989,504530300,14.88;2026-05-12,30.07,32.33,29.67,31.4500,214941,663136700,19.99;2026-05-11,28.91,31.20,28.36,30.0500,206465,617833200,19.20;2026-05-08,27.35,29.25,27.28,29.1200,158021,445404900,14.70;2026-05-07,26.60,28.57,26.59,27.8600,140844,393343500,13.10;2026-05-06,25.59,27.18,25.15,26.7800,170678,448958500,15.87;2026-04-30,24.95,25.20,24.38,25.0800,108030,267372200,10.05;2026-04-29,23.66,25.88,23.40,25.0400,222877,560632200,20.73;2026-04-28,23.30,24.17,22.10,24.1000,130302,298165300,12.12;2026-04-27,23.12,23.68,22.71,23.4200,68558,159967900,6.38