[{"seq":680330965,"ctime":1790596437,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680330965.shtml","title":"\u9ed1\u829d\u9ebb\u7cca\u9709\u83cc\u8d85\u6807\uff0c\u56fd\u6c11\u8001\u54c1\u724c\u4f55\u4ee5\u5b88\u4f4f\u98df\u5b89\u7ea2\u7ebf\uff1f","source":"\u6295\u8d44\u65f6\u62a5","stocks":600300,"type":"news"},{"seq":680277196,"ctime":1790255930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680277196.shtml","title":"\u9709\u83cc\u6700\u9ad8\u8d85\u680727\u500d\uff01\u77e5\u540d\u54c1\u724c\u7d27\u6025\u53ec\u56de","source":"\u5357\u65b9\u90fd\u5e02\u62a5","author":"\u5357\u90fd","stocks":600300,"type":"news"},{"seq":680271049,"ctime":1790245250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680271049.shtml","title":"\u4e00\u6b3e\u9ed1\u829d\u9ebb\u7cca\u88ab\u68c0\u51fa\u9709\u83cc\u8d85\u680727\u500d\uff0c\u77e5\u540d\u56fd\u4ea7\u54c1\u724c\u56de\u5e94\uff1a\u7b2c\u4e00\u65f6\u95f4\u53ec\u56de\u5e76\u5904\u7406\u5b8c\u6bd5\uff0c\u76ee\u524d\u5e02\u573a\u4e0a\u5df2\u65e0\u5728\u552e\uff01\u80a1\u4ef7\u5df2\u8fde\u8dcc3\u5929","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600300,"type":"news"},{"seq":680208986,"ctime":1790146177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680208986.shtml","title":"\u9709\u83cc\u8d85\u680727\u500d\uff01\u56fd\u6c11\u8001\u724c\u9ed1\u829d\u9ebb\u7cca\u7ffb\u8f66\uff0c\u81f3\u4eca\u672a\u56de\u5e94","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600300,"type":"news"},{"seq":680056824,"ctime":1789717526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680056824.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\u5728\u676d\u5dde\u6210\u7acb\u7535\u5546\u516c\u53f8","source":"\u8d22\u95fb","stocks":600300,"type":"news"},{"seq":680021861,"ctime":1789639214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680021861.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u7ef4\u7ef4\u80a1\u4efd(600300)\u65b0\u5f52\u7c7b\u4e8e\u7cae\u98df\u6982\u5ff5-\u5c0f\u9ea6\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":600300,"type":"yidong"},{"seq":679560025,"ctime":1788406533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679560025.shtml","title":"\u4e1a\u7ee9\u80a1\u4ef7\u53cc\u6740\uff0120\u53ea\u767d\u9152\u80a1\u4ec51\u53ea\u5e74\u5185\u4e0a\u6da8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600300,"type":"news"},{"seq":679559804,"ctime":1788406120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679559804.shtml","title":"\u767d\u9152\u76c8\u5229\u8870\u9000\u80cc\u540e\u7684\u201c\u9690\u85cf\u53d8\u91cf\u201d\uff1a\u591a\u5bb6\u9152\u4f01\u4e0a\u534a\u5e74\u7eb3\u7a0e\u9006\u52bf\u589e\u957f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600300,"type":"news"},{"seq":679258719,"ctime":1787632811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679258719.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd2026\u5e74\u534a\u5e74\u62a5\uff1a\u7ebf\u4e0a\u6e20\u9053\u7206\u53d1\uff0c\u7ecf\u8425\u73b0\u91d1\u6d41\u5927\u5e45\u4e0b\u6ed1","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":600300,"type":"news"},{"seq":679256840,"ctime":1787627418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679256840.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u8425\u6536\u5229\u6da6\u53cc\u589e\u957f\uff0c\u52a0\u901f\u5411\u5927\u8c46\u690d\u7269\u57fa\u8425\u517b\u89e3\u51b3\u65b9\u6848\u63d0\u4f9b\u8005\u5347\u7ea7","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600300,"type":"news"},{"seq":59421313,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59421313.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a\u7ef4\u7ef4\u98df\u54c1\u996e\u6599\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600300,"type":"notice"},{"seq":59421333,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59421333.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a\u7ef4\u7ef4\u98df\u54c1\u996e\u6599\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600300,"type":"notice"},{"seq":679232548,"ctime":1787572351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679232548.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.31\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f8.91%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600300,"type":"yidong"},{"seq":678036880,"ctime":1783497771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678036880.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a\u516c\u53f8\u57fa\u672c\u9762\u6301\u7eed\u5411\u597d\uff0c\u4f30\u503c\u5904\u4e8e\u5386\u53f2\u76f8\u5bf9\u4f4e\u4f4d\u533a\u95f4","source":"\u8d22\u95fb","stocks":600300,"type":"yidong"},{"seq":678012994,"ctime":1783422249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/678012994.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a\u80a1\u4e1c\u6237\u6570\u75312025\u5e74\u672b\u768470,805\u6237\u964d\u81f32026\u5e74\u4e00\u5b63\u5ea6\u672b\u768466,540\u6237","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":600300,"type":"yidong"},{"seq":678012968,"ctime":1783422207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/678012968.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a\u6838\u5fc3\u4e3b\u4e1a\u76c8\u5229\u97e7\u6027\u8f83\u5f3a\uff0c\u4e00\u5b63\u5ea6\u6263\u975e\u51c0\u5229\u589e38.78%\u521b\u540c\u671f\u65b0\u9ad8\uff0c\u5c06\u5411\u5927\u8c46\u690d\u7269\u57fa\u8425\u517b\u89e3\u51b3\u65b9\u6848\u63d0\u4f9b\u8005\u5168\u9762\u5347\u7ea7","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":600300,"type":"yidong"},{"seq":677988353,"ctime":1783344177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677988353.shtml","title":"\u4e73\u4e1a\u677f\u5757\u4e0a\u6da81.15% \u4e09\u6761\u4e3b\u7ebf\u673a\u4f1a\u5f15\u5173\u6ce8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600300,"type":"news"},{"seq":676406847,"ctime":1777513331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676406847.shtml","title":"\u996e\u6599\u5236\u9020\u677f\u5757\u76d8\u521d\u51b2\u9ad8\uff0c\u9999\u98d8\u98d8\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600300,"type":"yidong"},{"seq":57871079,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57871079.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a\u7ef4\u7ef4\u98df\u54c1\u996e\u6599\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600300,"type":"notice"},{"seq":676394420,"ctime":1777473664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676394420.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a\u4e00\u5b63\u5ea6\u8425\u6536\u5229\u6da6\u53cc\u589e\u957f \u63a8\u52a8\u516c\u53f8\u66f4\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600300,"type":"news"},{"seq":676392697,"ctime":1777468596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676392697.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u6263\u975e\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f38.78% \u76c8\u5229\u80fd\u529b\u5411\u597d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600300,"type":"news"},{"seq":676381170,"ctime":1777450228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676381170.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651447.80\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600300,"type":"yidong"},{"seq":676149425,"ctime":1776750919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676149425.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a2025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da63.35\u4ebf\u5143\uff0c\u9ad8\u6bd4\u4f8b\u5206\u7ea2\u5f70\u663e\u80a1\u4e1c\u56de\u62a5\u521d\u5fc3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600300,"type":"news"},{"seq":676040045,"ctime":1776326085,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676040045.shtml","title":"\u201c\u725b\u6563\u201d\u64cd\u4f5c\u66dd\u5149\uff0c\u845b\u536b\u4e1c\u3001\u7ae0\u5efa\u5e73\u7b49\u6700\u65b0\u6301\u4ed3\u6765\u4e86","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5434\u7389\u534e","stocks":600300,"type":"news"},{"seq":676031566,"ctime":1776305055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676031566.shtml","title":"\u4e73\u4e1a\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u5747\u7476\u5065\u5eb7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600300,"type":"yidong"},{"seq":676005152,"ctime":1776236187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676005152.shtml","title":"\u5f53\u201c\u8d44\u4ea7\u5904\u7f6e\u201d\u7ea2\u5229\u9000\u6f6e\uff0c\u7ef4\u7ef4\u80a1\u4efd2025\u5e74\u4e1a\u7ee9\u53cc\u964d\uff0c\u8c46\u5976\u5927\u738b\u4f55\u4ee5\u5931\u901f\uff1f","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600300,"type":"news"},{"seq":675973217,"ctime":1776150895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675973217.shtml","title":"\u8425\u65366\u8fde\u964d\u80cc\u540e\uff0c\u6614\u65e5\u8c46\u5976\u5927\u738b\u589e\u91cf\u4e4b\u56f0","source":"\u6295\u8d44\u65f6\u62a5","stocks":600300,"type":"news"},{"seq":675911970,"ctime":1775826430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675911970.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da63.35\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d18.63%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600300,"type":"yidong"},{"seq":675889215,"ctime":1775785795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675889215.shtml","title":"\u4ea7\u54c1\u7115\u65b0\u4e0e\u54c1\u724c\u5347\u7ea7\u53cc\u8f6e\u9a71\u52a8 \u7ef4\u7ef4\u80a1\u4efd\u7cbe\u5f69\u4eae\u76f8\u7b2c114\u5c4a\u5168\u56fd\u7cd6\u9152\u4f1a","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":600300,"type":"news"},{"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":600300,"type":"news"},{"seq":675809428,"ctime":1775567337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675809428.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a\u672a\u6765\u516c\u53f8\u5c06\u7ed3\u5408\u81ea\u8eab\u4ea7\u54c1\u4f18\u52bf\u4e0e\u6d77\u5916\u5e02\u573a\u9700\u6c42\uff0c\u79ef\u6781\u62d3\u5c55\u56fd\u9645\u5e02\u573a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600300,"type":"yidong"},{"seq":675808768,"ctime":1775565536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675808768.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u5bc6\u5207\u5173\u6ce8\u8d44\u6e90\u6574\u5408\u3001\u4ea7\u4e1a\u5347\u7ea7\u7b49\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600300,"type":"yidong"},{"seq":675804550,"ctime":1775558368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675804550.shtml","title":"\u7ef4\u7ef4\u80a1\u4efd\uff1a\u516c\u53f8\u56f4\u7ed5\u4e3b\u7cae\u4e3b\u4ea7\u533a\u79ef\u6781\u5e03\u5c40\u7cae\u98df\u4ea7\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600300,"type":"yidong"},{"seq":675783599,"ctime":1775502651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675783599.shtml","title":"\u5927\u8c46\u671f\u73b0\u4ef7\u683c\u4e0a\u884c \u4e0b\u6e38\u6df1\u52a0\u5de5\u4f01\u4e1a\u6210\u672c\u627f\u538b","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600300,"type":"news"}]

2026-09-30,3.05,3.11,3.04,3.1000,211391,65088300,1.31;2026-09-29,3.03,3.07,3.03,3.0500,168248,51328700,1.04;2026-09-28,3.04,3.06,2.98,3.0400,262855,79346900,1.63;2026-09-24,3.09,3.12,3.05,3.0600,195423,60089600,1.21;2026-09-23,3.11,3.14,3.08,3.0900,250120,77667800,1.55;2026-09-22,3.16,3.17,3.09,3.1200,326408,102035100,2.02;2026-09-21,3.12,3.18,3.11,3.1800,257701,81256800,1.59;2026-09-18,3.13,3.18,3.12,3.1400,200427,63233100,1.24;2026-09-17,3.11,3.16,3.10,3.1400,195588,61211700,1.21;2026-09-16,3.11,3.15,3.07,3.1300,263129,81697200,1.63;2026-09-15,3.22,3.22,3.12,3.1300,324253,102405100,2.01;2026-09-14,3.19,3.25,3.16,3.2300,273746,87874400,1.69;2026-09-11,3.26,3.28,3.18,3.1900,405973,130247700,2.51;2026-09-10,3.35,3.37,3.28,3.2900,335151,111005700,2.07;2026-09-09,3.37,3.39,3.32,3.3500,410048,137201500,2.54;2026-09-08,3.36,3.42,3.34,3.3900,586502,198464500,3.63;2026-09-07,3.28,3.34,3.27,3.3300,416665,138194900,2.58;2026-09-04,3.20,3.30,3.19,3.2700,469310,152930200,2.90;2026-09-03,3.23,3.27,3.19,3.1900,319753,103275500,1.98;2026-09-02,3.30,3.32,3.22,3.2400,432338,140011000,2.67;2026-09-01,3.21,3.36,3.20,3.3200,614797,203431100,3.80;2026-08-31,3.27,3.29,3.20,3.2100,365270,117834200,2.26;2026-08-28,3.20,3.28,3.17,3.2800,406741,131709100,2.52;2026-08-27,3.18,3.23,3.16,3.2100,383202,122698600,2.37;2026-08-26,3.16,3.20,3.14,3.1700,344243,109228400,2.13;2026-08-25,3.15,3.20,3.11,3.1600,360635,113656900,2.23;2026-08-24,3.18,3.19,3.14,3.1800,168876,53550800,1.04;2026-08-21,3.22,3.23,3.15,3.1800,240924,76626400,1.49;2026-08-20,3.20,3.26,3.20,3.2400,259339,83621900,1.60;2026-08-19,3.30,3.31,3.19,3.2200,346087,112075800,2.14;2026-08-18,3.25,3.34,3.24,3.3200,480930,159158700,2.97;2026-08-17,3.17,3.27,3.17,3.2600,267284,86552600,1.65;2026-08-14,3.22,3.24,3.16,3.1900,214914,68541800,1.33;2026-08-13,3.19,3.28,3.18,3.2300,340809,110361300,2.11;2026-08-12,3.18,3.22,3.15,3.2000,219080,69752900,1.35;2026-08-11,3.20,3.22,3.15,3.1800,215544,68612800,1.33;2026-08-10,3.12,3.20,3.10,3.2000,250515,79604000,1.55;2026-08-07,3.14,3.15,3.09,3.1300,191543,59737200,1.18;2026-08-06,3.18,3.19,3.12,3.1500,193408,60837600,1.20;2026-08-05,3.19,3.20,3.15,3.1800,208502,66125500,1.29;2026-08-04,3.25,3.26,3.18,3.1900,210529,67616600,1.30;2026-08-03,3.20,3.25,3.19,3.2400,212593,68738300,1.31;2026-07-31,3.19,3.22,3.16,3.2200,220270,70379700,1.36;2026-07-30,3.16,3.23,3.15,3.2100,328323,105163300,2.03;2026-07-29,3.11,3.19,3.10,3.1700,329790,104560500,2.04;2026-07-28,3.03,3.12,3.02,3.1100,215418,66509000,1.33;2026-07-27,3.01,3.06,2.99,3.0400,162624,49342100,1.01;2026-07-24,3.08,3.09,3.01,3.0100,170708,51770500,1.06;2026-07-23,3.05,3.09,3.04,3.0800,183881,56431200,1.14;2026-07-22,3.07,3.09,3.02,3.0600,227572,69427500,1.41;2026-07-21,3.12,3.14,3.06,3.0800,301121,93209400,1.86;2026-07-20,3.10,3.16,3.08,3.1200,278375,87030700,1.72;2026-07-17,3.13,3.19,3.09,3.1000,281676,88372400,1.74;2026-07-16,3.11,3.17,3.10,3.1400,240473,75481500,1.49;2026-07-15,3.06,3.14,3.06,3.1300,274085,85462000,1.69;2026-07-14,3.00,3.09,2.98,3.0800,328053,100022200,2.03;2026-07-13,2.95,3.01,2.94,2.9900,224036,66697400,1.39;2026-07-10,2.91,2.99,2.86,2.9700,226728,66725700,1.40;2026-07-09,2.92,2.95,2.88,2.9100,160172,46528900,0.99;2026-07-08,2.92,2.97,2.89,2.9300,187677,55113300,1.16;2026-07-07,2.96,2.97,2.90,2.9300,195035,57098900,1.21;2026-07-06,2.91,3.00,2.91,2.9800,195570,58076000,1.21;2026-07-03,2.89,2.94,2.88,2.9300,198007,57859300,1.22;2026-07-02,2.87,2.93,2.86,2.8700,231569,66825600,1.43;2026-07-01,2.81,2.91,2.80,2.8800,228874,65650300,1.42;2026-06-30,2.82,2.84,2.78,2.8200,177564,49769200,1.10;2026-06-29,2.80,2.87,2.74,2.8400,247015,69336300,1.53;2026-06-26,2.89,2.89,2.81,2.8100,223569,63459200,1.38;2026-06-25,2.89,2.92,2.84,2.8900,226061,65008500,1.40;2026-06-24,2.99,2.99,2.91,2.9100,201761,59370400,1.25;2026-06-23,2.97,3.05,2.96,3.0000,221786,66797400,1.37;2026-06-22,2.96,2.99,2.89,2.9900,223487,65692300,1.38;2026-06-18,2.99,3.00,2.94,2.9800,159116,47338300,0.98;2026-06-17,3.06,3.07,2.98,3.0000,213787,64252800,1.32;2026-06-16,3.09,3.09,3.04,3.0700,164235,50215100,1.02;2026-06-15,3.07,3.13,3.06,3.0900,214062,66040000,1.32;2026-06-12,3.01,3.08,2.99,3.0700,257431,78433900,1.59;2026-06-11,3.03,3.04,2.97,2.9900,205428,61564800,1.27;2026-06-10,3.05,3.07,3.01,3.0400,208561,63316000,1.29;2026-06-09,3.09,3.10,3.04,3.0700,148111,45351100,0.92;2026-06-08,3.13,3.16,3.06,3.0800,205046,63710800,1.27;2026-06-05,3.14,3.19,3.14,3.1600,170780,54049700,1.06;2026-06-04,3.20,3.21,3.14,3.1500,224652,71153200,1.39;2026-06-03,3.24,3.24,3.18,3.2100,245727,78466000,1.52;2026-06-02,3.29,3.30,3.23,3.2300,311580,101167500,1.93;2026-06-01,3.30,3.31,3.25,3.3100,298533,97854500,1.85;2026-05-29,3.25,3.31,3.23,3.2800,239833,78835000,1.48;2026-05-28,3.28,3.29,3.22,3.2400,246218,80107500,1.52;2026-05-27,3.33,3.40,3.32,3.3900,278473,93561700,1.72;2026-05-26,3.36,3.37,3.32,3.3500,256494,85717900,1.59;2026-05-25,3.40,3.42,3.34,3.3800,241140,81425900,1.49;2026-05-22,3.40,3.42,3.36,3.4100,227977,77330400,1.41;2026-05-21,3.43,3.46,3.37,3.3800,289033,98767100,1.79;2026-05-20,3.47,3.47,3.42,3.4300,189560,65115600,1.17;2026-05-19,3.47,3.50,3.43,3.4800,230505,79964400,1.43;2026-05-18,3.46,3.46,3.40,3.4600,264309,90611400,1.63;2026-05-15,3.51,3.52,3.44,3.4600,316629,110117100,1.96;2026-05-14,3.58,3.59,3.51,3.5200,359948,127482400,2.23;2026-05-13,3.55,3.59,3.54,3.5900,294591,105056900,1.82;2026-05-12,3.60,3.61,3.55,3.5700,328180,117277100,2.03;2026-05-11,3.63,3.63,3.57,3.6000,431840,154988600,2.67;2026-05-08,3.62,3.64,3.59,3.6200,333325,120443700,2.06;2026-05-07,3.68,3.70,3.61,3.6300,400801,145845700,2.48;2026-05-06,3.74,3.76,3.64,3.6800,725367,266813300,4.49;2026-04-30,3.63,3.80,3.63,3.7400,1088729,406129000,6.73;2026-04-29,3.49,3.58,3.48,3.5500,305430,108444000,1.89;2026-04-28,3.48,3.52,3.48,3.5000,197033,68931500,1.22;2026-04-27,3.51,3.51,3.45,3.5000,263868,91740600,1.63;2026-04-24,3.52,3.54,3.49,3.5200,217157,76254600,1.34;2026-04-23,3.54,3.55,3.48,3.5300,312592,109797600,1.93;2026-04-22,3.52,3.58,3.52,3.5500,303981,107897500,1.88;2026-04-21,3.55,3.57,3.50,3.5300,320787,113037400,1.98;2026-04-20,3.57,3.58,3.51,3.5500,360068,127253600,2.23;2026-04-17,3.63,3.65,3.54,3.5800,516351,184662500,3.19;2026-04-16,3.47,3.72,3.45,3.6600,814642,294076500,5.04;2026-04-15,3.51,3.52,3.45,3.4700,256272,88933500,1.58;2026-04-14,3.52,3.54,3.46,3.5100,308500,107725200,1.91;2026-04-13,3.42,3.52,3.40,3.5100,458373,159471200,2.83;2026-04-10,3.41,3.46,3.39,3.4300,244992,84150800,1.51;2026-04-09,3.46,3.50,3.38,3.3900,307201,104997600,1.90;2026-04-08,3.45,3.48,3.43,3.4700,332080,114710700,2.05;2026-04-07,3.42,3.43,3.28,3.4100,452985,151911500,2.80