[{"seq":680380271,"ctime":1790691602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680380271.shtml","title":"\u6cc9\u9633\u6cc9\u63a7\u80a1\u80a1\u4e1c\u5409\u6797\u68ee\u5de5\u8d28\u62bc\u6e05\u96f6","source":"\u5317\u4eac\u5546\u62a5","stocks":600189,"type":"news"},{"seq":680359190,"ctime":1790668285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680359190.shtml","title":"\u6cc9\u9633\u6cc9\uff1a\u63a7\u80a1\u80a1\u4e1c\u6240\u6301\u516c\u53f8\u80a1\u4efd\u5df2\u5168\u90e8\u89e3\u9664\u8d28\u62bc","source":"\u8d22\u95fb","stocks":600189,"type":"news"},{"seq":680272105,"ctime":1790248032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680272105.shtml","title":"\u6cc9\u9633\u6cc9\uff1a\u8d75\u5fd7\u534e\u62df\u51cf\u6301\u516c\u53f8\u4e0d\u8d85\u8fc71.48%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600189,"type":"yidong"},{"seq":680258974,"ctime":1790236248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680258974.shtml","title":"\u517c\u5177\u533a\u57df\u6269\u5f20\u6210\u957f\u6027\u548c\u76c8\u5229\u5f39\u6027\uff0c\u4e1c\u5434\u8bc1\u5238\u7ef4\u6301\u6cc9\u9633\u6cc9\u201c\u4e70\u5165\u201d\u8bc4\u7ea7","source":"\u8d22\u95fb","stocks":600189,"type":"news"},{"seq":680257866,"ctime":1790234298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680257866.shtml","title":"\u628a\u4e8f\u635f\u5b50\u516c\u53f8\u80a1\u6743\u62c6\u6210\u4e09\u4efd\u5356\uff0c\u8fd9\u5bb6\u77ff\u6cc9\u6c34\u9f99\u5934\u51c6\u5907\u7529\u5305\u88b1\uff1f","source":"\u6295\u8d44\u65f6\u62a5","stocks":600189,"type":"news"},{"seq":680247365,"ctime":1790218808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680247365.shtml","title":"8\u4ebf\u6536\u8d2d\u8d44\u4ea73.21\u4ebf\u56db\u6298\u7529\u5356\uff01\u6cc9\u9633\u6cc9\u5265\u79bb\u56ed\u6797\u5305\u88b1\uff0c\u805a\u7126\u77ff\u6cc9\u6c34\u4e3b\u4e1a","source":"\u7ecf\u7406\u4eba","stocks":600189,"type":"news"},{"seq":680229642,"ctime":1790172364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680229642.shtml","title":"3.21\u4ebf\u5143\u51fa\u6e05\u56ed\u6797\u8d44\u4ea7\uff0c\u6cc9\u9633\u6cc9\u7684\u201c\u65ad\u820d\u79bb\u201d","source":"\u5317\u4eac\u5546\u62a5","stocks":600189,"type":"news"},{"seq":680207835,"ctime":1790143854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680207835.shtml","title":"\u6cc9\u9633\u6cc9\u62df3.21\u4ebf\u5143\u6302\u724c\u8f6c\u8ba9\u56ed\u533a\u56ed\u6797\u80a1\u6743 \u805a\u7126\u5929\u7136\u77ff\u6cc9\u6c34\u4e3b\u4e1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600189,"type":"news"},{"seq":680185109,"ctime":1790084564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680185109.shtml","title":"\u6cc9\u9633\u6cc9\uff1a\u7b2c\u5341\u5c4a\u8463\u4e8b\u4f1a\u4e34\u65f6\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600189,"type":"news"},{"seq":680180354,"ctime":1790077149,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680180354.shtml","title":"\u6cc9\u9633\u6cc9\uff1a\u62df\u6b63\u5f0f\u6302\u724c\u8f6c\u8ba9\u56ed\u533a\u56ed\u6797100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600189,"type":"yidong"},{"seq":679667951,"ctime":1788782817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679667951.shtml","title":"\u6cc9\u9633\u6cc9\uff1a9\u67081\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600189,"type":"news"},{"seq":679262541,"ctime":1787644005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679262541.shtml","title":"\u76c8\u5229\u8fdb\u5165\u4fee\u590d\u901a\u9053\uff0c\u4e1c\u5434\u8bc1\u5238\uff1a\u7ef4\u6301\u6cc9\u9633\u6cc9\u201c\u4e70\u5165\u201d\u8bc4\u7ea7","source":"\u8d22\u95fb","stocks":600189,"type":"news"},{"seq":679262008,"ctime":1787643011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679262008.shtml","title":"\u6cc9\u9633\u6cc92026\u5e74\u534a\u5e74\u62a5\uff1a\u805a\u7126\u4e3b\u4e1a\u5265\u79bb\u4e8f\u635f\uff0c\u8425\u6536\u5229\u6da6\u53cc\u589e","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":600189,"type":"news"},{"seq":59418459,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59418459.shtml","title":"\u6cc9\u9633\u6cc9\uff1a\u300a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u300b\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600189,"type":"notice"},{"seq":59418451,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59418451.shtml","title":"\u6cc9\u9633\u6cc9\uff1a\u5409\u6797\u6cc9\u9633\u6cc9\u80a1\u4efd\u6709\u9650\u516c\u53f8\u300a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u300b","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600189,"type":"notice"},{"seq":679230852,"ctime":1787568855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679230852.shtml","title":"\u6cc9\u9633\u6cc9\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da63873.11\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f65.03%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600189,"type":"yidong"},{"seq":678175265,"ctime":1784032305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678175265.shtml","title":"\u77ff\u6cc9\u6c34\u4e3b\u4e1a\u91cf\u4ef7\u9f50\u5347 \u6cc9\u9633\u6cc9\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f65%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600189,"type":"news"},{"seq":678129590,"ctime":1783920245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678129590.shtml","title":"Q2\u4e1a\u7ee9\u9ad8\u589e\uff0c\u4e3b\u4e1a\u6301\u7eed\u653e\u91cf\uff0c\u56fd\u6d77\u8bc1\u5238\uff1a\u7ef4\u6301\u6cc9\u9633\u6cc9\u201c\u4e70\u5165\u201d\u8bc4\u7ea7","source":"\u8d22\u95fb","stocks":600189,"type":"news"},{"seq":678121781,"ctime":1783903641,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678121781.shtml","title":"\u4e1c\u5434\u8bc1\u5238\uff1a\u7ed9\u4e88\u6cc9\u9633\u6cc9\u4e70\u5165\u8bc4\u7ea7","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600189,"type":"news"},{"seq":678105821,"ctime":1783685283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678105821.shtml","title":"\u591a\u5bb6\u4e1c\u5317\u4e0a\u5e02\u516c\u53f8\u53d1\u5e03\u4e0a\u534a\u5e74\u4e1a\u7ee9\u9884\u544a\uff1a2\u5bb6\u516c\u53f8\u9884\u4e8f\u30011\u5bb6\u516c\u53f8\u9884\u964d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600189,"type":"news"},{"seq":678100351,"ctime":1783674720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678100351.shtml","title":"\u6cc9\u9633\u6cc9\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u52a065%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600189,"type":"yidong"},{"seq":678074674,"ctime":1783598570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678074674.shtml","title":"\u6cc9\u9633\u6cc9\uff1a\u4e0a\u5e02\u516c\u53f8\u8fd1\u5e74\u6765\u59cb\u7ec8\u4e0d\u6ee1\u8db3\u5206\u7ea2\u6761\u4ef6\u56e0\u800c\u672a\u80fd\u5b9e\u73b0\u5206\u7ea2","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600189,"type":"news"},{"seq":677937658,"ctime":1783071764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677937658.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da83.46%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600189,"type":"yidong"},{"seq":677864041,"ctime":1782889418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677864041.shtml","title":"\u56fd\u6d77\u8bc1\u5238\uff1a\u9996\u4e88\u6cc9\u9633\u6cc9\u201c\u4e70\u5165\u201d\u8bc4\u7ea7\uff0c\u5305\u88c5\u6c34\u589e\u957f\u5f3a\u52b2\uff0c\u7701\u5916\u5e02\u573a\u63a5\u529b\u589e\u957f","source":"\u8d22\u95fb","stocks":600189,"type":"news"},{"seq":677745195,"ctime":1782461359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677745195.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-5.21%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600189,"type":"yidong"},{"seq":677707818,"ctime":1782371679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677707818.shtml","title":"\u4e1c\u5434\u8bc1\u5238\uff1a\u9996\u6b21\u8986\u76d6\u6cc9\u9633\u6cc9\u7ed9\u4e88\u4e70\u5165\u8bc4\u7ea7","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600189,"type":"news"},{"seq":677240487,"ctime":1780626722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677240487.shtml","title":"\u6cc9\u9633\u6cc9\uff1a\u4eba\u53c2\u5143\u6db2\u9009\u7528\u957f\u767d\u5c71\u9053\u5730\u4eba\u53c2\uff0c\u8be5\u4ea7\u54c1\u5df2\u5728\u7ebf\u4e0b\u5b9e\u4f53\u7f51\u70b9\u53ca\u5404\u5927\u7ebf\u4e0a\u5e73\u53f0\u4e0a\u67b6\u9500\u552e","source":"\u8d22\u7ecf\u7f51","author":"\u738b\u74a8","stocks":600189,"type":"yidong"},{"seq":677229642,"ctime":1780580364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677229642.shtml","title":"\u6cc9\u9633\u6cc9\uff1a\u516c\u53f8\u4eba\u53c2\u5143\u6db2\u4ea7\u54c1\u91c7\u7528\u65e0\u83cc\u51b7\u704c\u88c5\u5de5\u827a\u751f\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600189,"type":"yidong"},{"seq":677026945,"ctime":1779926037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677026945.shtml","title":"\u4ea7\u4e1a\u5de8\u5934\u9f50\u805a\uff01\u767d\u5c71\u77ff\u6cc9\u6c34\u4ea7\u4e1a\u96c6\u7fa4\uff0c\u5251\u6307\u767e\u4ebf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600189,"type":"news"},{"seq":676664252,"ctime":1778669083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676664252.shtml","title":"\u6cc9\u9633\u6cc9\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u589e\u63011750\u4e07\u5143\u81f33500\u4e07\u5143\u516c\u53f8\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600189,"type":"news"},{"seq":676664185,"ctime":1778668873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676664185.shtml","title":"\u6cc9\u9633\u6cc9\uff1a\u68ee\u5de5\u96c6\u56e2\u9996\u6b21\u589e\u63010.28%\uff0c\u62df\u589e\u6301\u91d1\u989d\u4e0d\u4f4e\u4e8e1750\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600189,"type":"yidong"},{"seq":676415456,"ctime":1777533060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676415456.shtml","title":"\u98df\u54c1\u996e\u6599\u5468\u62a5\uff1a\u884c\u4e1a\u7ade\u4e89\u683c\u5c40\u8fdb\u4e00\u6b65\u6539\u5584 \u4e73\u4e1a\u6700\u96be\u65f6\u523b\u6216\u5df2\u8fc7\u53bb","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600189,"type":"news"},{"seq":57772925,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57772925.shtml","title":"\u6cc9\u9633\u6cc9\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600189,"type":"notice"},{"seq":676180789,"ctime":1776832586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676180789.shtml","title":"\u591a\u4f4d\u77e5\u540d\u57fa\u91d1\u7ecf\u7406\u51fa\u624b\uff0c\u6d88\u8d39\u80a1\u8fce\u6765\u516c\u52df\u5e03\u5c40\u6d6a\u6f6e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600189,"type":"yidong"},{"seq":675835698,"ctime":1775638401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675835698.shtml","title":"\u5305\u88c5\u53ef\u6301\u7eed\u96be\u5728\u54ea\uff1fA\u80a1\u7f8e\u5986\u3001\u996e\u6599ESG\u89c2\u5bdf","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600189,"type":"news"}]

2026-09-30,9.10,9.10,8.52,8.9500,524955,463018900,7.34;2026-09-29,8.20,9.01,8.19,9.0100,201511,176319000,2.82;2026-09-28,8.88,8.93,8.19,8.1900,451648,378853100,6.32;2026-09-24,8.35,9.10,8.23,9.1000,384930,341477400,5.38;2026-09-23,8.39,8.52,8.23,8.2700,181459,151745600,2.54;2026-09-22,8.22,8.34,8.02,8.3000,157413,129111900,2.20;2026-09-21,7.89,8.28,7.85,8.2700,152571,123715800,2.13;2026-09-18,7.65,7.90,7.63,7.8800,92815,72366000,1.30;2026-09-17,7.61,7.74,7.52,7.6900,98644,75213200,1.38;2026-09-16,7.63,7.70,7.57,7.5900,90168,68733800,1.26;2026-09-15,7.87,7.87,7.55,7.6300,110840,85011900,1.55;2026-09-14,7.78,7.96,7.73,7.8700,92624,72902300,1.30;2026-09-11,8.13,8.13,7.76,7.8100,124494,97802900,1.74;2026-09-10,8.18,8.24,8.08,8.1200,83690,68123800,1.17;2026-09-09,8.11,8.29,8.08,8.2000,109035,89286900,1.52;2026-09-08,8.04,8.22,8.00,8.1500,129842,105620600,1.82;2026-09-07,7.96,8.01,7.88,8.0000,65750,52353200,0.92;2026-09-04,7.76,8.05,7.75,7.9600,103621,82320000,1.45;2026-09-03,7.76,7.82,7.70,7.7600,83960,65226800,1.17;2026-09-02,7.98,8.01,7.75,7.7600,112946,88601000,1.58;2026-09-01,7.87,8.20,7.82,8.0500,138409,111916500,1.94;2026-08-31,7.93,8.06,7.79,7.8500,128370,101145200,1.79;2026-08-28,7.51,7.86,7.48,7.8600,192066,148292400,2.69;2026-08-27,7.47,7.53,7.42,7.4700,81749,61067300,1.14;2026-08-26,7.49,7.67,7.48,7.5100,85640,64809400,1.20;2026-08-25,7.33,7.65,7.30,7.5000,115675,87151900,1.62;2026-08-24,7.47,7.50,7.30,7.3300,70316,51705900,0.98;2026-08-21,7.39,7.53,7.30,7.4200,85651,63338600,1.20;2026-08-20,7.31,7.49,7.29,7.4700,79408,58646500,1.11;2026-08-19,7.51,7.56,7.33,7.3400,83389,61836600,1.17;2026-08-18,7.58,7.70,7.51,7.5300,83783,63675600,1.17;2026-08-17,7.59,7.65,7.44,7.6100,87012,65839100,1.22;2026-08-14,7.55,7.61,7.40,7.6100,83354,62683200,1.17;2026-08-13,7.50,7.64,7.47,7.5300,72978,55025800,1.02;2026-08-12,7.44,7.55,7.40,7.5400,72435,54295200,1.01;2026-08-11,7.54,7.57,7.41,7.4400,101555,75920500,1.42;2026-08-10,7.37,7.62,7.34,7.5700,129182,97350200,1.81;2026-08-07,7.35,7.60,7.30,7.3900,127739,94818400,1.79;2026-08-06,7.36,7.36,7.23,7.3400,99903,72773400,1.40;2026-08-05,7.37,7.48,7.31,7.3600,110069,81202000,1.54;2026-08-04,7.36,7.41,7.29,7.3500,72381,53156600,1.01;2026-08-03,7.30,7.40,7.25,7.3800,81513,59885100,1.14;2026-07-31,7.11,7.32,7.08,7.3000,131502,95443200,1.84;2026-07-30,7.13,7.35,7.13,7.1600,138078,100083800,1.93;2026-07-29,7.01,7.30,7.01,7.1900,173159,124547600,2.42;2026-07-28,6.93,7.07,6.90,6.9900,88015,61492100,1.23;2026-07-27,6.89,7.05,6.89,6.9500,114138,79414600,1.60;2026-07-24,7.12,7.17,6.86,6.8800,137526,95681200,1.92;2026-07-23,7.01,7.21,6.93,7.1900,107736,76207300,1.51;2026-07-22,7.10,7.17,6.93,7.0100,135453,95177300,1.89;2026-07-21,7.26,7.30,7.08,7.1200,184851,132140300,2.58;2026-07-20,7.22,7.55,7.16,7.2000,190012,139584900,2.66;2026-07-17,7.31,7.62,7.19,7.1900,177564,131347700,2.48;2026-07-16,7.54,7.69,7.31,7.3500,140400,104079100,1.96;2026-07-15,7.38,7.82,7.37,7.6100,152767,116696000,2.14;2026-07-14,7.14,7.53,7.09,7.4300,188740,138740700,2.64;2026-07-13,7.29,7.43,7.07,7.1500,238646,172253600,3.34;2026-07-10,7.15,7.20,7.03,7.0800,111650,79411600,1.56;2026-07-09,7.21,7.27,7.04,7.1600,86870,61901600,1.21;2026-07-08,7.20,7.33,7.05,7.2500,109818,78876300,1.54;2026-07-07,7.55,7.58,7.17,7.1900,134998,98531000,1.89;2026-07-06,7.77,7.85,7.55,7.5800,89097,68217000,1.25;2026-07-03,7.83,7.90,7.72,7.7900,93707,73044000,1.31;2026-07-02,7.82,8.09,7.77,7.8300,131850,104494000,1.84;2026-07-01,7.53,7.90,7.48,7.8500,177412,137406200,2.48;2026-06-30,7.51,7.64,7.38,7.5300,123618,92980900,1.73;2026-06-29,7.43,7.68,7.34,7.5100,141437,106452600,1.98;2026-06-26,7.34,7.60,7.25,7.4200,142031,105753800,1.99;2026-06-25,7.43,7.46,7.25,7.3200,107431,78704800,1.50;2026-06-24,7.77,7.82,7.36,7.4500,130402,97758000,1.82;2026-06-23,7.40,8.00,7.40,7.7800,168258,130625400,2.35;2026-06-22,7.65,7.65,7.30,7.4800,132369,98299900,1.85;2026-06-18,7.70,7.83,7.58,7.6500,77902,59702900,1.09;2026-06-17,7.88,7.93,7.70,7.7500,82332,64038400,1.15;2026-06-16,7.85,7.95,7.70,7.9100,85469,67053800,1.20;2026-06-15,7.87,8.05,7.77,7.8600,96036,75792700,1.34;2026-06-12,7.75,7.85,7.68,7.8500,76189,59288900,1.07;2026-06-11,7.89,7.93,7.68,7.7400,84249,65560500,1.18;2026-06-10,7.82,8.05,7.72,7.8900,113386,89237100,1.59;2026-06-09,7.70,8.15,7.67,7.9000,154934,122504800,2.17;2026-06-08,7.64,7.98,7.51,7.6900,145696,112817000,2.04;2026-06-05,7.74,7.87,7.63,7.7000,69819,53968600,0.98;2026-06-04,7.91,7.94,7.64,7.6700,92585,71691900,1.29;2026-06-03,7.88,7.98,7.81,7.9200,88638,70132300,1.24;2026-06-02,8.23,8.23,7.82,7.8800,163782,129835600,2.29;2026-06-01,8.10,8.53,8.07,8.2200,164854,136290400,2.31;2026-05-29,8.10,8.25,8.03,8.1400,135282,109967200,1.89;2026-05-28,8.13,8.25,8.00,8.1200,75624,61366700,1.06;2026-05-27,8.12,8.23,8.03,8.1600,75907,61836500,1.06;2026-05-26,8.26,8.26,7.97,8.1600,96622,78119100,1.35;2026-05-25,8.41,8.43,8.18,8.2400,96625,79901400,1.35;2026-05-22,8.55,8.55,8.35,8.4100,92794,78131200,1.30;2026-05-21,8.88,8.88,8.42,8.4600,122553,105956400,1.71;2026-05-20,8.85,8.94,8.74,8.8800,77072,68126000,1.08;2026-05-19,9.00,9.00,8.71,8.8800,105053,92810300,1.47;2026-05-18,8.71,9.13,8.70,9.0000,167000,148998500,2.33;2026-05-15,8.76,8.89,8.67,8.7100,141016,123788400,1.97;2026-05-14,8.70,9.19,8.62,8.8400,260303,233261500,3.64;2026-05-13,8.60,8.69,8.46,8.5800,117754,100835500,1.65;2026-05-12,8.55,8.59,8.45,8.5000,75597,64310600,1.06;2026-05-11,8.43,8.72,8.38,8.6100,149601,128309600,2.09;2026-05-08,8.26,8.45,8.18,8.4400,129132,107707100,1.81;2026-05-07,8.40,8.40,8.17,8.2000,110541,90918500,1.55;2026-05-06,8.30,8.52,8.22,8.3300,172066,143364300,2.41;2026-04-30,8.45,8.52,8.25,8.2900,153564,128039600,2.15;2026-04-29,8.40,8.59,8.40,8.4500,95672,80925900,1.34;2026-04-28,8.39,8.56,8.29,8.4000,116560,97964100,1.63;2026-04-27,8.24,8.51,8.06,8.3900,175858,146331900,2.46;2026-04-24,8.11,8.23,8.03,8.1400,94163,76362200,1.32;2026-04-23,8.14,8.22,8.02,8.1800,123463,100251900,1.73;2026-04-22,7.99,8.17,7.93,8.1500,112978,91400900,1.58;2026-04-21,8.04,8.06,7.90,7.9900,97982,78067900,1.37;2026-04-20,7.64,8.08,7.63,8.0500,174774,138949300,2.44;2026-04-17,7.65,7.69,7.57,7.6300,64138,48850900,0.90;2026-04-16,7.57,7.70,7.54,7.6700,86619,66170400,1.21;2026-04-15,7.74,7.74,7.54,7.5700,76500,58184100,1.07;2026-04-14,7.69,7.75,7.60,7.7400,110223,84688500,1.54;2026-04-13,7.55,7.73,7.40,7.7200,159566,121441800,2.23;2026-04-10,7.41,7.70,7.41,7.5900,124799,94820700,1.75;2026-04-09,7.55,7.57,7.37,7.3800,80531,59910300,1.13;2026-04-08,7.46,7.62,7.43,7.5500,107357,80982100,1.50;2026-04-07,7.27,7.38,7.22,7.3700,100332,73318600,1.40