[{"seq":680648788,"ctime":1791889296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680648788.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a\u701a\u77f3\u79c1\u52df\u57fa\u91d1\u6295\u8d44\u8005\u4e8e10\u670812\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300838,"type":"news"},{"seq":680638500,"ctime":1791879874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680638500.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a\u4e24\u5730\u5382\u533a\u8bbe\u5907\u914d\u5957\u5b8c\u6574\uff0c\u4ea7\u80fd\u91ca\u653e\u7a7a\u95f4\u5145\u8db3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300838,"type":"news"},{"seq":680638313,"ctime":1791879803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680638313.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a\u516c\u53f8\u4ea7\u54c1\u5df2\u5728\u822a\u5929\u822a\u7a7a\u3001\u6df1\u51b7\u88c5\u7f6e\u7b49\u9886\u57df\u5b9e\u73b0\u5e94\u7528","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300838,"type":"news"},{"seq":680237157,"ctime":1790211024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680237157.shtml","title":"\u9ad8\u6d01\u51c0\u4e09\u504f\u5fc3\u8776\u9600","source":"\u6d59\u6c5f\u529b\u8bfa\u5b98\u5fae","author":"\u6d59\u6c5f\u529b\u8bfa","stocks":300838,"type":"yidong"},{"seq":59499531,"ctime":1787846848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59499531.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300838,"type":"notice"},{"seq":59499597,"ctime":1787846741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59499597.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300838,"type":"notice"},{"seq":679350139,"ctime":1787818344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679350139.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6867.77\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f20.70%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300838,"type":"yidong"},{"seq":679130811,"ctime":1787209221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679130811.shtml","title":"\u8d70,\u5230\u4f1a\u957f\u5bb6\u4e32\u4e2a\u95e8","source":"\u6d59\u6c5f\u529b\u8bfa\u5b98\u5fae","author":"\u6d59\u6c5f\u529b\u8bfa","stocks":300838,"type":"yidong"},{"seq":678550073,"ctime":1785396241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678550073.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\u5168\u54c1\u7c7b\u886c\u6c1f\u9600\u95e8\u8d44\u8d28\u843d\u5730","source":"\u6d59\u6c5f\u529b\u8bfa\u5b98\u5fae","author":"\u6d59\u6c5f\u529b\u8bfa","stocks":300838,"type":"yidong"},{"seq":678334536,"ctime":1784644355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260721\/678334536.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\u7b2c\u4e8c\u5c4a\u98de\u4e66\u300c\u6548\u7387\u5148\u950b\u5927\u8d5b\u300d\u6b63\u5f0f\u5f00\u8425","source":"\u6d59\u6c5f\u529b\u8bfa\u5b98\u5fae","author":"\u6d59\u6c5f\u529b\u8bfa","stocks":300838,"type":"yidong"},{"seq":678105698,"ctime":1783684921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678105698.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a2025\u5e74\u5ea6\u7cbe\u7ec6\u5316\u5de5\u5360\u8425\u4e1a\u6536\u516559.22%\uff0c\u662f\u516c\u53f8\u4e0b\u6e38\u5e94\u7528\u4e2d\u5360\u6bd4\u6700\u9ad8\u7684\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300838,"type":"yidong"},{"seq":678105678,"ctime":1783684907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678105678.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a\u516c\u53f8\u62e5\u6709\u6d59\u6c5f\u529b\u8bfa\u548c\u5f90\u5dde\u963f\u5361\u4e24\u5927\u751f\u4ea7\u57fa\u5730\uff0c\u5747\u5177\u5907\u4ece\u7814\u53d1\u7b49\u5168\u4ea7\u4e1a\u94fe\u95ed\u73af\u5236\u9020\u80fd\u529b\u4ee5\u53ca\u5b8c\u5907\u7684\u751f\u4ea7\u8d44\u8d28","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300838,"type":"yidong"},{"seq":678105664,"ctime":1783684907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678105664.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a2025\u5e74\u5ea6\u822a\u5929\u4e1a\u8425\u4e1a\u6536\u5165\u4e3a3921.07\u4e07\u5143\uff0c\u6df1\u51b7\u88c5\u7f6e\u8425\u4e1a\u6536\u5165\u4e3a1325.51\u4e07\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300838,"type":"yidong"},{"seq":678105673,"ctime":1783684905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678105673.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a\u516c\u53f8\u5728\u6301\u7eed\u6df1\u8015\u65b0\u80fd\u6e90\u7b49\u4f18\u52bf\u9886\u57df\u7684\u540c\u65f6\uff0c\u6b63\u52a0\u901f\u5411\u77f3\u6cb9\u77f3\u5316\u3001\u7164\u5316\u5de5\u7b49\u6218\u7565\u6027\u9886\u57df\u7eb5\u6df1\u62d3\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300838,"type":"yidong"},{"seq":677330131,"ctime":1781001608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677330131.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a\u9ad8\u7ba1\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.0071%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300838,"type":"yidong"},{"seq":676842321,"ctime":1779276574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676842321.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a\u4efb\u7fd4\u6301\u80a1\u6bd4\u4f8b\u5df2\u964d\u81f34.42%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300838,"type":"news"},{"seq":676722381,"ctime":1778831533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676722381.shtml","title":"\u6d59\u6c5f\u529b\u8bfa05\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300838,"type":"yidong"},{"seq":676661777,"ctime":1778663899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676661777.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a\u4efb\u7fd4\u62df\u8f6c\u8ba9551.91\u4e07\u80a1\u80a1\u4efd \u5360\u516c\u53f8\u603b\u80a1\u672c4.00%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300838,"type":"yidong"},{"seq":57755821,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57755821.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300838,"type":"notice"},{"seq":57755905,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57755905.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300838,"type":"notice"},{"seq":57755961,"ctime":1777392377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57755961.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e09\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u6761\u4ef6\u672a\u6210\u5c31\u66a8\u4f5c\u5e9f\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300838,"type":"notice"},{"seq":57756021,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57756021.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300838,"type":"notice"},{"seq":57755861,"ctime":1777392042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57755861.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a\u5317\u4eac\u5fb7\u6052\uff08\u676d\u5dde\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d59\u6c5f\u529b\u8bfa\u6d41\u4f53\u63a7\u5236\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e09\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u6761\u4ef6\u672a\u6210\u5c31\u5e76\u4f5c\u5e9f\u90e8\u5206\u5df2\u6388\u4e88\u4f46\u5c1a\u672a\u5f52\u5c5e\u7684\u9650\u5236\u6027\u80a1\u7968\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300838,"type":"notice"},{"seq":57755899,"ctime":1777392040,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57755899.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a\u56fd\u5143\u8bc1\u5238\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u6d59\u6c5f\u529b\u8bfa\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5f52\u5c5e\u6761\u4ef6\u672a\u6210\u5c31\u5e76\u4f5c\u5e9f\u90e8\u5206\u5df2\u6388\u4e88\u4f46\u5c1a\u672a\u5f52\u5c5e\u7684\u9650\u5236\u6027\u80a1\u7968\u4e8b\u9879\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300838,"type":"notice"},{"seq":676357816,"ctime":1777389623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676357816.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\u53d1\u5e03\u4e00\u5b63\u5ea6\u4e1a\u7ee9\uff0c\u5f52\u6bcd\u51c0\u5229\u6da6129.89\u4e07\u5143\uff0c\u4e0b\u964d79.49%","source":"\u667a\u901a\u8d22\u7ecf","stocks":300838,"type":"news"},{"seq":676356045,"ctime":1777383609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676356045.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\u8425\u6536\u7a33\u589e \u65b0\u9886\u57df\u62d3\u5c55\u53d6\u5f97\u7a81\u7834","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300838,"type":"news"},{"seq":676345846,"ctime":1777366732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676345846.shtml","title":"\u6d59\u6c5f\u529b\u8bfa\uff1a2025\u5e74\u51c0\u4e8f\u635f2761.31\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300838,"type":"yidong"},{"seq":676163929,"ctime":1776774348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676163929.shtml","title":"\u6df1\u8015\u65b0\u8d28\u751f\u4ea7\u529b \u6d59\u6c5f\u529b\u8bfa\u8363\u81ba2026\u745e\u5546\u5927\u4f1a\u53cc\u9879\u5927\u5956","source":"\u5168\u666f\u7f51","stocks":300838,"type":"yidong"}]

2026-10-22,13.24,13.68,12.89,13.0000,19836,26031000,1.95;2026-10-21,13.55,13.72,13.22,13.2600,13857,18643600,1.36;2026-10-20,13.36,13.77,13.11,13.4800,15316,20604100,1.50;2026-10-19,13.68,13.82,12.82,13.3200,25619,33930800,2.52;2026-10-16,13.65,14.04,13.41,13.6400,27155,37351500,2.67;2026-10-15,13.36,13.76,13.18,13.3500,27800,37456700,2.73;2026-10-14,14.43,14.58,13.80,13.8700,18812,26553300,1.85;2026-10-13,14.14,14.59,13.60,14.5000,27547,38858900,2.71;2026-10-12,14.66,14.69,14.14,14.3500,21261,30574000,2.09;2026-10-09,14.60,14.60,13.78,14.5700,28586,40724600,2.81;2026-10-08,14.67,14.94,14.42,14.6200,26553,38927400,2.61;2026-09-30,14.66,14.78,14.40,14.5200,22166,32410700,2.18;2026-09-29,14.29,14.68,14.21,14.5900,21119,30678000,2.07;2026-09-28,14.42,14.51,14.14,14.3100,20855,29873800,2.05;2026-09-24,14.45,14.60,14.28,14.4600,12262,17724800,1.20;2026-09-23,14.31,14.51,14.20,14.4100,17781,25554700,1.75;2026-09-22,14.30,14.52,14.20,14.3100,19996,28704600,1.96;2026-09-21,13.93,14.29,13.93,14.2400,18301,25897300,1.80;2026-09-18,14.20,14.21,13.87,13.9600,16830,23592100,1.65;2026-09-17,13.77,14.01,13.61,13.9100,16794,23227300,1.65;2026-09-16,13.46,13.98,13.40,13.8300,22207,30581100,2.18;2026-09-15,14.19,14.19,13.51,13.6100,25559,35205200,2.51;2026-09-14,13.82,14.30,13.70,14.1900,23832,33573500,2.34;2026-09-11,14.16,14.29,13.60,13.9100,27700,38437500,2.72;2026-09-10,14.56,14.59,14.21,14.3000,17151,24652800,1.68;2026-09-09,14.50,14.69,14.46,14.5900,22417,32749500,2.20;2026-09-08,14.60,14.70,14.42,14.5600,26549,38636400,2.61;2026-09-07,14.64,14.76,14.52,14.6600,27053,39520600,2.66;2026-09-04,14.67,14.95,14.58,14.6900,27597,40814900,2.71;2026-09-03,14.77,15.00,14.67,14.6700,29731,43985400,2.92;2026-09-02,14.57,14.91,14.57,14.8400,32742,48286400,3.22;2026-09-01,15.03,15.19,14.69,14.7400,38996,57770700,3.83;2026-08-31,14.45,14.91,14.22,14.8000,66084,96765500,6.49;2026-08-28,14.34,15.06,14.33,14.5900,87613,128474300,8.61;2026-08-27,14.01,14.07,13.87,13.9200,13384,18653200,1.32;2026-08-26,13.96,14.18,13.80,14.0000,17421,24306900,1.71;2026-08-25,13.60,14.14,13.57,14.0300,19038,26573700,1.87;2026-08-24,13.90,14.05,13.54,13.7500,20150,27738000,1.98;2026-08-21,13.65,14.04,13.50,13.9000,19884,27400500,1.95;2026-08-20,13.54,13.86,13.47,13.7500,17027,23350700,1.67;2026-08-19,13.85,14.00,13.40,13.5300,30695,41688400,3.02;2026-08-18,13.97,14.19,13.76,14.0500,20916,29044700,2.06;2026-08-17,13.79,14.05,13.60,13.9400,22887,31715100,2.25;2026-08-14,13.79,13.88,13.51,13.7500,34367,47088000,3.38;2026-08-13,13.83,15.27,13.67,13.6900,69859,99880200,6.87;2026-08-12,13.64,13.80,13.55,13.7700,13844,18982700,1.36;2026-08-11,13.75,13.75,13.45,13.6400,16628,22649200,1.63;2026-08-10,13.30,13.75,13.14,13.7500,18815,25445700,1.85;2026-08-07,13.36,13.40,13.02,13.3300,18502,24438700,1.82;2026-08-06,13.07,13.34,13.00,13.2900,24554,32377100,2.41;2026-08-05,13.25,13.57,13.01,13.1500,31809,41897200,3.13;2026-08-04,13.03,13.68,12.90,13.2500,40728,54356300,4.00;2026-08-03,12.28,12.90,12.15,12.9000,36756,46443100,3.61;2026-07-31,12.38,12.55,12.19,12.3000,32388,40031100,3.18;2026-07-30,12.35,12.46,11.81,12.1500,37797,46062500,3.71;2026-07-29,11.74,12.35,11.74,12.2000,33998,41099000,3.34;2026-07-28,11.77,12.08,11.66,11.8200,23768,28151400,2.34;2026-07-27,11.28,11.79,11.18,11.7800,28243,32780200,2.78;2026-07-24,11.35,11.55,11.17,11.3900,26244,29747500,2.58;2026-07-23,11.03,11.57,10.91,11.4700,32717,36849200,3.22;2026-07-22,11.35,11.52,10.99,11.0300,39037,43766000,3.84;2026-07-21,11.25,11.36,10.25,11.1500,60172,65183300,5.91;2026-07-20,11.83,12.23,11.00,11.2700,49706,58098200,4.89;2026-07-17,12.45,12.74,11.66,11.8000,44682,54296200,4.39;2026-07-16,12.43,12.82,12.23,12.5500,33171,41592800,3.26;2026-07-15,12.49,12.81,12.24,12.5000,28168,35349000,2.77;2026-07-14,12.35,12.49,12.07,12.4500,28759,35428300,2.83;2026-07-13,12.81,13.14,12.20,12.3500,36170,45076900,3.56;2026-07-10,12.55,13.13,12.22,12.8000,37719,48366500,3.71;2026-07-09,12.43,12.80,12.27,12.6200,29449,36939800,2.89;2026-07-08,12.75,12.79,12.28,12.3900,28805,35896000,2.83;2026-07-07,13.08,13.20,12.50,12.6900,31063,39684900,3.05;2026-07-06,13.34,13.47,12.99,13.0700,35410,46607200,3.48;2026-07-03,13.38,13.48,12.98,13.2700,42428,56213800,4.17;2026-07-02,13.75,14.25,13.14,13.1900,39846,54314600,3.92;2026-07-01,13.34,14.09,13.06,13.7400,43284,58947400,4.25;2026-06-30,12.58,13.44,12.32,13.3500,63189,82872100,6.21;2026-06-29,12.54,12.77,11.91,12.5800,51188,63524600,5.03;2026-06-26,12.96,12.96,12.40,12.5900,40251,50777600,3.96;2026-06-25,13.28,13.59,12.86,12.9600,43392,56735900,4.26;2026-06-24,13.99,14.25,13.26,13.4000,45727,62167600,4.49;2026-06-23,14.36,14.56,13.92,14.0500,45637,65030400,4.49;2026-06-22,14.00,14.40,13.65,14.1600,54338,75991600,5.34;2026-06-18,14.69,14.69,14.18,14.3100,38040,54571700,3.74;2026-06-17,15.00,15.17,14.60,14.6600,60049,88724300,5.90;2026-06-16,14.15,15.18,13.81,15.1600,64705,94233500,6.36;2026-06-15,14.88,15.10,14.07,14.2300,47615,68740600,4.68;2026-06-12,14.80,15.08,14.36,14.5200,43350,63791000,4.26;2026-06-11,14.73,15.05,14.26,14.6000,35063,51211100,3.45;2026-06-10,14.74,15.06,14.46,14.8300,54454,80607900,5.35;2026-06-09,15.48,15.90,14.80,14.9300,49998,75612100,4.91;2026-06-08,15.94,16.21,15.10,15.3900,57029,89195600,5.61;2026-06-05,16.48,16.75,15.59,16.1900,47439,76929400,4.66;2026-06-04,16.78,16.83,16.10,16.2200,31865,52115800,3.13;2026-06-03,17.00,17.14,16.41,16.7900,42757,71681400,4.20;2026-06-02,17.70,17.80,16.68,16.9800,49808,84803100,4.90;2026-06-01,17.24,18.37,16.76,17.6700,69216,123153900,6.80;2026-05-29,18.13,18.30,16.68,16.9500,68668,117775000,6.75;2026-05-28,18.39,18.83,17.62,18.1900,62144,113139400,6.11;2026-05-27,19.48,19.57,18.04,18.4000,66345,124523300,6.52;2026-05-26,20.47,21.22,19.24,19.4700,73881,145361400,7.26;2026-05-25,21.43,21.70,20.03,20.3300,85568,175508800,8.41;2026-05-22,21.75,22.18,21.38,21.6000,79134,171753200,7.78;2026-05-21,21.42,22.36,21.13,21.8300,104560,226955000,10.28;2026-05-20,21.43,21.78,20.65,21.6300,79824,168962600,7.85;2026-05-19,21.00,21.86,20.60,21.6500,100572,213373100,9.88;2026-05-18,20.11,21.88,19.90,21.0900,137632,292166600,13.53;2026-05-15,19.12,20.72,18.37,20.1300,110884,219007500,10.90;2026-05-14,18.50,20.00,18.46,19.1000,89339,171494600,8.78;2026-05-13,18.50,18.66,18.01,18.2200,54324,99505900,5.34;2026-05-12,18.73,19.14,18.25,18.5000,65156,121024700,6.40;2026-05-11,18.44,19.80,18.02,18.7300,79944,148184300,7.86;2026-05-08,17.79,18.44,17.36,18.2800,64019,115014400,6.29;2026-05-07,17.36,17.98,17.29,17.8500,64062,113736600,6.30;2026-05-06,17.79,17.84,17.20,17.2800,83986,146319300,8.25;2026-04-30,16.98,18.10,16.97,17.7900,81868,145614500,8.05;2026-04-29,16.48,17.22,16.40,17.0500,53950,91735500,5.30;2026-04-28,16.32,16.84,16.21,16.6100,36663,60978600,3.60;2026-04-27,16.08,16.54,15.80,16.4400,29120,47169500,2.86;2026-04-24,15.72,16.19,15.49,16.0800,28249,44852900,2.78