[{"seq":679400078,"ctime":1787911736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679400078.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61167.3\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d25.14%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600287,"type":"yidong"},{"seq":678970166,"ctime":1786700901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678970166.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u8d44\u4ea7\u7f6e\u6362\u91cd\u7ec4\uff0c\u62df\u7f6e\u5165\u6c5f\u82cf\u82cf\u8c6a\u4e2d\u5609\u65f6\u5c1a54.00%\u80a1\u6743\uff0c\u5c3d\u804c\u8c03\u67e5\u7b49\u63a8\u8fdb\u4e2d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600287,"type":"yidong"},{"seq":678964632,"ctime":1786694473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678964632.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da80.72%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":678766118,"ctime":1786096379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678766118.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da82.75%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":678563771,"ctime":1785418115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678563771.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\uff1aAI\u8d4b\u80fd\u5f3a\u4e3b\u4e1a \u521b\u65b0\u9a71\u52a8\u5f00\u65b0\u5c40","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":678450580,"ctime":1785130984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678450580.shtml","title":"AI\u65f6\u4ee3\uff0c\u4e00\u4ef6\u8863\u670d\u5982\u4f55\u201c\u667a\u9020\u201d\u51fa\u6d77","source":"\u73b0\u4ee3\u5feb\u62a5\u7f51","stocks":600287,"type":"yidong"},{"seq":678415894,"ctime":1784880405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678415894.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-0.76%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":678254217,"ctime":1784277475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678254217.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-4.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":678097985,"ctime":1783671075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678097985.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-3.45%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":677937669,"ctime":1783071793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677937669.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da82.01%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":677880552,"ctime":1782912149,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677880552.shtml","title":"\u4e1d\u8def\u805a\u76db\u6cfd \u65f6\u5c1a\u901a\u5168\u7403\u2014\u2014\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u76db\u6cfd\u79d1\u6280\u521b\u65b0\u4e2d\u5fc3\u6b63\u5f0f\u63ed\u724c","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":677806341,"ctime":1782728613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677806341.shtml","title":"\u5357\u4eac\u805a\u9686\uff1a\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u82cf\u8c6a\u65f6\u5c1a\u51cf\u6301\u8ba1\u5212\u671f\u9650\u5c4a\u6ee1\u672a\u51cf\u6301","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600287,"type":"yidong"},{"seq":677745810,"ctime":1782462044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677745810.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-6.44%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.89%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":677659637,"ctime":1782220378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677659637.shtml","title":"\u82cf\u8c6a\u63a7\u80a1\u96c6\u56e2\u526f\u603b\u88c1\u4e01\u6d77\u8d74\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u57c3\u53ca\u4ea7\u80fd\u57fa\u5730\u8003\u5bdf\u8c03\u7814","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":677428218,"ctime":1781258864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677428218.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-11.23%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u657011.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":677252870,"ctime":1780650294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677252870.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da82.05%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":677080757,"ctime":1780044850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677080757.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u4e1a\u7ee9\u4e0b\u6ed1\u53d7\u5185\u5916\u56e0\u7d20\u5f71\u54cd\uff0c\u57c3\u53ca\u5de5\u5382\u5c06\u6210\u5168\u7403\u5316\u5e03\u5c40\u5173\u952e","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":600287,"type":"yidong"},{"seq":676904747,"ctime":1779440806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676904747.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.77%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":676857907,"ctime":1779328959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676857907.shtml","title":"\u5904\u7f5a\u540e\u9057\u75c7\u672a\u6d88\uff1a\u82cf\u8c6a\u65f6\u5c1a\u8fde\u7eed\u4e09\u5e74\u672a\u5206\u7ea2\uff0c\u9ed1\u8272\u91d1\u5c5e\u6536\u5165\u8170\u65a9","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600287,"type":"news"},{"seq":676771440,"ctime":1779098552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676771440.shtml","title":"\u7ed8\u5f69\u201c\u82cf\u8d85\u201d\u5165\u9a7b\u5e38\u5b9d\u7403\u8ff7\u4e4b\u5bb6 \u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e213\u57ce\u65b0\u54c1\u91cd\u78c5\u53d1\u5e03","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":676725876,"ctime":1778834113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676725876.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-4.35%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":676542703,"ctime":1778227664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676542703.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da83.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"yidong"},{"seq":676488416,"ctime":1778075346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676488416.shtml","title":"\u79d1\u6280\u521b\u65b0\u63a8\u52a8\u5916\u8d38\u4e1a\u52a1\u9ad8\u8d28\u91cf\u53d1\u5c55 \u592e\u89c6\u8fde\u7eed\u56db\u5c4a\u5e7f\u4ea4\u4f1a\u62a5\u9053\u82cf\u8c6a\u65f6\u5c1a\u670d\u88c5\u9762\u6599\u521b\u65b0\u6210\u679c","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":676428064,"ctime":1777550621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676428064.shtml","title":"\u7ed8\u5f69\u201c\u82cf\u8d85\u201d \u6b63\u5f0f\u542f\u822a\uff5c\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u8054\u5408\u591a\u65b9\u5171\u7b51\u6c5f\u82cf\u65f6\u5c1a\u8bbe\u8ba1\u65b0\u98ce\u5c1a","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":676416913,"ctime":1777534546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676416913.shtml","title":"\u4e2d\u56fd\u8f7b\u7eba\u57ce\u2014\u82cf\u8c6a\u65f6\u5c1a\u8fbe\u5361\u5c55\u8d38\u4e2d\u5fc3\u6b63\u5f0f\u843d\u5730","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":676337293,"ctime":1777355515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676337293.shtml","title":"\u7ed8\u5f69 \u201c\u82cf\u8d85\u201d \u9884\u70ed\u542f\u52a8\uff5c\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u643a\u624b\u56fd\u9645\u8bbe\u8ba1\u5e08\u5171\u7b51\u65f6\u5c1a\u65b0\u7bc7","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":676231436,"ctime":1776943962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676231436.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a2025\u5e74\u8425\u653624.73\u4ebf\u5143\u540c\u6bd4\u964d23.88%\uff0c\u6263\u975e\u51c0\u52292153.28\u4e07\u5143\u57fa\u672c\u6301\u5e73","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":600287,"type":"news"},{"seq":676223744,"ctime":1776932692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676223744.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u6210\u529f\u4e3e\u529e2026\u7eba\u7ec7\u670d\u88c5\u4f9b\u5e94\u94fe\u8d44\u6e90\u5bf9\u63a5\u4f1a","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":57494579,"ctime":1776874052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57494579.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u82cf\u8c6a\u65f6\u5c1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600287,"type":"notice"},{"seq":57494587,"ctime":1776874046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57494587.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u82cf\u8c6a\u65f6\u5c1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600287,"type":"notice"},{"seq":57494581,"ctime":1776873938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57494581.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u82cf\u8c6a\u65f6\u5c1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600287,"type":"notice"},{"seq":676192488,"ctime":1776851696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676192488.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6600.67\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d27.34%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600287,"type":"yidong"},{"seq":675926782,"ctime":1776039365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675926782.shtml","title":"\u82cf\u8d85\u70b9\u71c3\u6587\u4f53\u65c5\u6d88\u8d39\u65b0\u5f15\u64ce\uff0c\u4e0a\u5e02\u516c\u53f8\u7ade\u9010\u8d5b\u4e8b\u6d41\u91cf\u201c\u9999\u997d\u997d\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600287,"type":"news"},{"seq":675901553,"ctime":1775810877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901553.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da83.31%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"news"},{"seq":675594432,"ctime":1774600490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675594432.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.07%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600287,"type":"news"},{"seq":675569639,"ctime":1774523355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675569639.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\uff1a\u8463\u4e8b\u4f1a\u5ba1\u8bae\u901a\u8fc7\u300a\u5173\u4e8e\u653e\u5f03\u7d2b\u91d1\u8d22\u4ea7\u4fdd\u9669\u80a1\u4efd\u6709\u9650\u516c\u53f8\u80a1\u6743\u4f18\u5148\u53d7\u8ba9\u6743\u7684\u8bae\u6848\u300b\u7b49\u591a\u9879\u8bae\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600287,"type":"news"},{"seq":675325218,"ctime":1773658996,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675325218.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u53ec\u5f00\u8de8\u5883\u7535\u5546\u63a8\u8fdb\u4f1a","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":675243296,"ctime":1773293133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675243296.shtml","title":"\u674e\u708e\u6d32\u8463\u4e8b\u957f\u5e26\u961f\u8d74\u90d1\u5dde\u5bf9\u63a5\u4e1a\u52a1\u5408\u4f5c","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"},{"seq":675167823,"ctime":1773056520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675167823.shtml","title":"\u82cf\u8c6a\u65f6\u5c1a\u96c6\u56e2\u53ec\u5f00\u51b2\u523a\u4e00\u5b63\u5ea6 \u201c\u5f00\u95e8\u7ea2\u201d\u5de5\u4f5c\u52a8\u5458\u4f1a","source":"\u82cf\u8c6a\u65f6\u5c1a\u5b98\u5fae","stocks":600287,"type":"yidong"}]

2026-09-14,4.96,5.05,4.92,4.9800,35405,17674600,0.81;2026-09-11,5.08,5.09,4.93,4.9900,42099,20945600,0.96;2026-09-10,5.16,5.17,5.08,5.0900,26678,13648800,0.61;2026-09-09,5.19,5.19,5.12,5.1400,26062,13454100,0.60;2026-09-08,5.09,5.19,5.09,5.1900,28743,14803200,0.66;2026-09-07,5.04,5.12,5.00,5.0900,39577,20085700,0.91;2026-09-04,4.97,5.08,4.90,5.0200,36700,18453400,0.84;2026-09-03,5.07,5.14,4.94,4.9500,38669,19362100,0.89;2026-09-02,5.06,5.07,4.98,5.0500,31704,15917600,0.73;2026-09-01,5.03,5.10,4.99,5.0700,39862,20206400,0.91;2026-08-31,5.00,5.04,4.94,5.0400,46746,23387300,1.07;2026-08-28,4.88,5.00,4.83,4.9800,39137,19338300,0.90;2026-08-27,4.88,4.91,4.83,4.8600,33574,16314800,0.77;2026-08-26,4.90,4.93,4.85,4.8800,37492,18325100,0.86;2026-08-25,4.72,4.93,4.72,4.9200,39367,19168000,0.90;2026-08-24,4.80,4.84,4.72,4.7700,35060,16730000,0.80;2026-08-21,4.84,4.84,4.69,4.8000,35041,16648400,0.80;2026-08-20,4.74,4.86,4.72,4.8600,39148,18816600,0.90;2026-08-19,4.78,4.82,4.68,4.6900,31813,15036500,0.73;2026-08-18,4.83,4.86,4.76,4.8200,24980,11978900,0.57;2026-08-17,4.78,4.85,4.70,4.8300,29054,13902100,0.67;2026-08-14,4.73,4.77,4.67,4.7600,24310,11477300,0.56;2026-08-13,4.83,4.84,4.70,4.7300,26444,12603200,0.61;2026-08-12,4.81,4.87,4.78,4.8200,31385,15138600,0.72;2026-08-11,4.78,4.83,4.73,4.8200,41629,19888200,0.95;2026-08-10,4.63,4.79,4.57,4.7700,46579,21998000,1.07;2026-08-07,4.64,4.68,4.50,4.6100,34088,15563000,0.78;2026-08-06,4.55,4.65,4.50,4.6500,38059,17404300,0.87;2026-08-05,4.62,4.63,4.52,4.5400,37411,17110600,0.86;2026-08-04,4.64,4.67,4.55,4.5900,31482,14549300,0.72;2026-08-03,4.45,4.64,4.43,4.6400,47697,21756000,1.09;2026-07-31,4.37,4.48,4.36,4.4700,38469,17000400,0.88;2026-07-30,4.39,4.48,4.32,4.3800,31771,14004700,0.73;2026-07-29,4.31,4.40,4.28,4.3900,38786,16906100,0.89;2026-07-28,4.21,4.32,4.19,4.2900,34962,14973500,0.80;2026-07-27,4.08,4.25,4.08,4.2200,40394,16993600,0.92;2026-07-24,4.23,4.28,4.09,4.1100,29860,12364700,0.68;2026-07-23,4.12,4.25,4.08,4.2500,44136,18399600,1.01;2026-07-22,4.17,4.23,4.08,4.1100,40703,16839500,0.93;2026-07-21,4.30,4.31,4.08,4.1600,64895,27028100,1.49;2026-07-20,4.41,4.56,4.24,4.3000,58055,25626500,1.33;2026-07-17,4.58,4.69,4.40,4.4100,44787,20257700,1.03;2026-07-16,4.50,4.64,4.48,4.5800,42364,19452600,0.97;2026-07-15,4.48,4.58,4.44,4.5500,36098,16352500,0.83;2026-07-14,4.37,4.49,4.32,4.4800,35486,15681200,0.81;2026-07-13,4.49,4.50,4.34,4.3700,42612,18753100,0.98;2026-07-10,4.37,4.57,4.26,4.5300,43232,19305500,0.99;2026-07-09,4.45,4.46,4.30,4.3800,30960,13522000,0.71;2026-07-08,4.45,4.45,4.33,4.4200,23901,10504500,0.55;2026-07-07,4.60,4.63,4.39,4.4000,30664,13657500,0.70;2026-07-06,4.64,4.71,4.56,4.6000,32244,14851500,0.74;2026-07-03,4.51,4.64,4.51,4.6300,36311,16686900,0.83;2026-07-02,4.50,4.63,4.48,4.5000,40164,18299400,0.92;2026-07-01,4.41,4.56,4.35,4.5000,45032,20210200,1.03;2026-06-30,4.59,4.60,4.38,4.4100,41388,18404700,0.95;2026-06-29,4.48,4.49,4.27,4.4600,43885,19322600,1.00;2026-06-26,4.47,4.54,4.36,4.4500,42278,18792400,0.97;2026-06-25,4.60,4.64,4.46,4.5100,37077,16755300,0.85;2026-06-24,4.72,4.75,4.56,4.6100,37373,17345600,0.86;2026-06-23,4.65,4.80,4.62,4.7400,35304,16742400,0.81;2026-06-22,4.64,4.67,4.44,4.6600,42929,19582400,0.98;2026-06-18,4.62,4.71,4.56,4.6100,37064,17157200,0.85;2026-06-17,4.80,4.81,4.65,4.6700,29663,13955800,0.68;2026-06-16,4.86,4.87,4.73,4.8000,26036,12460100,0.60;2026-06-15,4.95,5.02,4.80,4.8500,40766,19953100,0.93;2026-06-12,4.89,4.95,4.79,4.9000,31294,15270900,0.72;2026-06-11,4.84,4.91,4.74,4.8200,34967,16836400,0.80;2026-06-10,4.88,4.92,4.77,4.9000,40222,19479000,0.92;2026-06-09,4.95,4.97,4.82,4.9000,42095,20623300,0.96;2026-06-08,4.95,5.06,4.81,4.8900,39515,19465500,0.90;2026-06-05,4.95,5.10,4.92,5.0300,43140,21645200,0.99;2026-06-04,4.99,5.10,4.94,4.9600,62394,31209400,1.43;2026-06-03,5.09,5.11,4.98,5.0400,60296,30278700,1.38;2026-06-02,5.32,5.32,5.06,5.0900,63654,32725500,1.46;2026-06-01,5.08,5.34,5.01,5.3200,53492,28071000,1.22;2026-05-29,5.19,5.25,5.09,5.1100,51839,26741900,1.19;2026-05-28,5.09,5.21,4.99,5.1500,54904,28095300,1.26;2026-05-27,5.25,5.29,5.06,5.1200,53735,27596900,1.23;2026-05-26,5.33,5.35,5.23,5.2600,49414,26073100,1.13;2026-05-25,5.44,5.54,5.29,5.3500,59175,31837400,1.35;2026-05-22,5.39,5.51,5.32,5.4600,41152,22263600,0.94;2026-05-21,5.56,5.63,5.34,5.3700,61622,33938800,1.41;2026-05-20,5.63,5.64,5.53,5.5600,41356,23064900,0.95;2026-05-19,5.68,5.75,5.58,5.6500,70619,39906500,1.62;2026-05-18,5.56,5.69,5.51,5.6800,54759,30707500,1.25;2026-05-15,5.67,5.72,5.50,5.5700,64417,36101900,1.47;2026-05-14,5.76,5.78,5.63,5.6600,47077,26793500,1.08;2026-05-13,5.77,5.84,5.71,5.7500,62552,36095100,1.43;2026-05-12,5.87,5.95,5.75,5.7600,59558,34769700,1.36;2026-05-11,5.87,5.92,5.80,5.8700,65231,38142800,1.49;2026-05-08,5.84,5.89,5.80,5.8700,43504,25444200,1.00;2026-05-07,5.87,5.93,5.81,5.8100,48332,28383100,1.11;2026-05-06,5.98,5.98,5.81,5.8800,65996,38697800,1.51;2026-04-30,5.94,5.98,5.89,5.9200,64921,38530600,1.49;2026-04-29,5.79,5.95,5.77,5.9300,73624,43446000,1.69;2026-04-28,5.83,5.90,5.75,5.8000,56800,33055900,1.30;2026-04-27,5.68,5.85,5.56,5.8100,76381,43760200,1.75;2026-04-24,5.49,5.69,5.49,5.6600,68808,38592400,1.58;2026-04-23,5.80,5.80,5.46,5.5400,111287,61612300,2.55;2026-04-22,5.80,5.84,5.71,5.8000,42835,24768400,0.98;2026-04-21,5.73,5.83,5.73,5.8000,36717,21257200,0.84;2026-04-20,5.73,5.79,5.69,5.7800,41921,24090300,0.96;2026-04-17,5.79,5.80,5.64,5.7100,51993,29678300,1.19;2026-04-16,5.70,5.82,5.65,5.7900,40505,23261500,0.93;2026-04-15,5.82,5.82,5.67,5.7000,40501,23145800,0.93;2026-04-14,5.87,5.87,5.65,5.7600,57436,32991100,1.31;2026-04-13,5.91,5.93,5.78,5.7900,48857,28499100,1.12;2026-04-10,5.87,5.95,5.78,5.9000,55540,32744000,1.27;2026-04-09,5.94,5.94,5.78,5.8300,53659,31358900,1.23;2026-04-08,5.85,5.95,5.78,5.9400,61510,36306700,1.41;2026-04-07,5.48,5.82,5.48,5.8100,77429,44252400,1.77;2026-04-03,5.78,5.79,5.51,5.5500,62395,34888400,1.43;2026-04-02,5.88,5.89,5.72,5.7800,54583,31600800,1.25;2026-04-01,5.89,5.93,5.80,5.8500,45289,26512100,1.04;2026-03-31,5.86,5.96,5.79,5.8500,66527,39196300,1.52;2026-03-30,5.78,5.87,5.69,5.8500,60245,34919900,1.38;2026-03-27,5.69,5.83,5.65,5.8000,51105,29460400,1.17;2026-03-26,5.76,5.83,5.67,5.7100,67545,38721000,1.55;2026-03-25,5.57,5.76,5.56,5.7500,70858,40267700,1.62;2026-03-24,5.30,5.57,5.23,5.5500,82892,44756800,1.90;2026-03-23,5.51,5.51,5.19,5.2200,89248,47612800,2.04;2026-03-20,5.82,5.83,5.61,5.6100,63356,35966400,1.45;2026-03-19,5.88,5.93,5.75,5.7800,43656,25386900,1.00;2026-03-18,5.84,5.94,5.80,5.9300,41376,24278200,0.95;2026-03-17,6.00,6.00,5.82,5.8600,45970,27160800,1.05;2026-03-16,5.92,6.04,5.91,5.9500,43470,25921200,1.00