[{"seq":680419216,"ctime":1790766357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260930\/680419216.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a9\u670828\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600605,"type":"news"},{"seq":680153063,"ctime":1790040346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680153063.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u80a1\u4e1c\u91cd\u5e86\u5143\u7d20\u51cf\u6301\u81f35%\uff0c\u89e6\u53ca5%\u523b\u5ea6","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":680140218,"ctime":1789995158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680140218.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u5173\u4e8e\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u6743\u76ca\u53d8\u52a8\u89e6\u53ca5%\u523b\u5ea6\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600605,"type":"news"},{"seq":679888289,"ctime":1789381806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679888289.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u6c47\u5fb7\u82af\u6e90\u62df\u8ba4\u7f34\u51fa\u8d44\u4eba\u6c11\u5e015000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600605,"type":"yidong"},{"seq":679258905,"ctime":1787634164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679258905.shtml","title":"\u6db2\u51b7\u670d\u52a1\u5668\u5348\u540e\u6301\u7eed\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600605,"type":"news"},{"seq":59322469,"ctime":1787069248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260819\/59322469.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u4e0a\u6d77\u6c47\u901a\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600605,"type":"notice"},{"seq":59322465,"ctime":1787069141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260819\/59322465.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u4e0a\u6d77\u6c47\u901a\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600605,"type":"notice"},{"seq":679058471,"ctime":1787056558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260818\/679058471.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a2026\u5e74\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f25.04%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600605,"type":"news"},{"seq":679056236,"ctime":1787053083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260818\/679056236.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u91cd\u5e86\u5143\u7d20\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.97%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600605,"type":"yidong"},{"seq":677653566,"ctime":1782209039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677653566.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u897f\u85cf\u5fb7\u9526\u4f01\u4e1a\u7ba1\u7406\u6709\u9650\u8d23\u4efb\u516c\u53f8\u89e3\u9664\u8d28\u62bc67.00\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600605,"type":"news"},{"seq":677313445,"ctime":1780969322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677313445.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u7a33\u626c\u7cbe\u5bc6\u4ea7\u54c1\u77e9\u9635\u5168\u9762\u8986\u76d6\u6570\u636e\u4e2d\u5fc3\u6db2\u51b7\u7cfb\u7edf\u5173\u952e\u73af\u8282","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":677305030,"ctime":1780930463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677305030.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u897f\u85cf\u5fb7\u9526\u7d2f\u8ba1\u8d28\u62bc\u80a1\u4efd3693\u4e07\u80a1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":677293262,"ctime":1780906705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677293262.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u516c\u53f8\u7684\u6295\u8d44\u4f01\u4e1a\u5df2\u6210\u4e3aCooler Master\u5728\u6db2\u51b7\u6563\u70ed\u9886\u57df\u7684\u91cd\u8981\u4f9b\u5e94\u5546\u4e4b\u4e00","source":"\u8d22\u95fb","stocks":600605,"type":"yidong"},{"seq":677090956,"ctime":1780063397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677090956.shtml","title":"\u6c47\u901a\u80fd\u6e90\u63a7\u80a1\u80a1\u4e1c\u7d2f\u8ba1\u8d28\u62bc3858\u4e07\u80a1\u516c\u53f8\u80a1\u4efd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":677086582,"ctime":1780054244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677086582.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u6536\u5230\u4e0e\u6536\u76ca\u76f8\u5173\u653f\u5e9c\u8865\u52a91345\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600605,"type":"news"},{"seq":677057141,"ctime":1779977199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677057141.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u5174\u534e\u82af\u5df2\u5b9e\u73b040nm\u4ee5\u4e0a\u4e2d\u9ad8\u9636\u5149\u7f69\u4ea7\u54c1\u6279\u91cf\u51fa\u8d27","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":676991504,"ctime":1779806408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676991504.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u897f\u85cf\u5fb7\u9526\u5df2\u7d2f\u8ba1\u8d28\u62bc\u80a1\u4efd3638\u4e07\u80a1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":676973005,"ctime":1779774126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676973005.shtml","title":"\u6c47\u901a\u80fd\u6e90\u5b8c\u6210\u8f6c\u8ba9\u7eff\u90fd\u5546\u4e1a100%\u80a1\u6743\u4ea4\u6613","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":676937018,"ctime":1779677115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676937018.shtml","title":"\u96f6\u552e\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u4f9b\u9500\u5927\u96c6\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600605,"type":"yidong"},{"seq":676811830,"ctime":1779194212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676811830.shtml","title":"\u6c47\u901a\u80fd\u6e90\u62df\u4e8e5\u670827\u65e5\u4e3e\u884c2025\u5e74\u5e74\u5ea6\u66a82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u4e1a\u7ee9\u8bf4\u660e\u4f1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":676797625,"ctime":1779175143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676797625.shtml","title":"\u6c47\u901a\u80fd\u6e90\u62df\u8f6c\u8ba9\u7eff\u90fd\u5546\u4e1a100\uff05\u80a1\u6743 \u603b\u4ef7542.15\u4e07\u5143","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":600605,"type":"news"},{"seq":676775919,"ctime":1779105949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676775919.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u62df\u8f6c\u8ba9\u5168\u8d44\u5b50\u516c\u53f8\u7eff\u90fd\u5546\u4e1a100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600605,"type":"yidong"},{"seq":676724857,"ctime":1778832697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676724857.shtml","title":"\u6c47\u901a\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652195.91\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600605,"type":"yidong"},{"seq":676717003,"ctime":1778820018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676717003.shtml","title":"\u6c47\u901a\u80fd\u6e90\u63a7\u80a1\u80a1\u4e1c\u897f\u85cf\u5fb7\u9526384\u4e07\u80a1\u8d28\u62bc\u80a1\u4efd\u5c55\u671f1\u5e74","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":676429588,"ctime":1777554798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676429588.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a4\u670820\u65e5\u63a5\u53d7\u673a\u6784\u8c03\u7814\uff0c\u94f6\u534e\u57fa\u91d1\u3001\u4e2d\u94f6\u57fa\u91d1\u7b49\u591a\u5bb6\u673a\u6784\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600605,"type":"news"},{"seq":676404983,"ctime":1777512226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676404983.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u53bb\u5e74\u56db\u5b63\u5ea6\u65b0\u5efa\u4ed3\u80a1\u7968\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600605,"type":"news"},{"seq":57782765,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57782765.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u4e0a\u6d77\u6c47\u901a\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600605,"type":"notice"},{"seq":676357031,"ctime":1777386525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676357031.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u516c\u53f8\u7b2c\u5341\u4e8c\u5c4a\u8463\u4e8b\u4f1a\u8463\u4e8b\u5019\u9009\u4eba\u4e03\u4eba\u83b7\u63d0\u540d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":676054832,"ctime":1776349502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676054832.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u897f\u85cf\u5fb7\u9526\u5df2\u7d2f\u8ba1\u8d28\u62bc\u516c\u53f8\u80a1\u4efd3699\u4e07\u80a1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":676021351,"ctime":1776265490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676021351.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u5174\u534e\u82af\u5df2\u5b8c\u6210\u76f8\u5173\u5de5\u5546\u53d8\u66f4\u767b\u8bb0\u5e76\u53d6\u5f97\u8425\u4e1a\u6267\u7167","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":676010794,"ctime":1776243606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676010794.shtml","title":"\u6c47\u901a\u80fd\u6e9004\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600605,"type":"yidong"},{"seq":675982881,"ctime":1776162950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675982881.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u897f\u85cf\u5fb7\u9526\u4f01\u4e1a\u7ba1\u7406\u6709\u9650\u8d23\u4efb\u516c\u53f8\u89e3\u9664\u8d28\u62bc200.00\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600605,"type":"news"},{"seq":675978763,"ctime":1776157208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675978763.shtml","title":"\u6c47\u901a\u80fd\u6e9004\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600605,"type":"yidong"},{"seq":675969263,"ctime":1776138393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675969263.shtml","title":"\u6c47\u901a\u80fd\u6e90\u53d7\u8ba9\u5174\u534e\u82af7.43%\u80a1\u6743\u4ea4\u6613\u5df2\u5b8c\u6210\u5408\u8ba11.29\u4ebf\u5143\u51fa\u8d44","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":675894807,"ctime":1775801720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675894807.shtml","title":"\u6c47\u901a\u80fd\u6e90\u63a7\u80a1\u80a1\u4e1c\u897f\u85cf\u5fb7\u9526\u7d2f\u8ba1\u8d28\u62bc\u516c\u53f8\u80a1\u4efd3690\u4e07\u80a1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"},{"seq":675820673,"ctime":1775611393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675820673.shtml","title":"\u6c47\u901a\u80fd\u6e90\u6210\u7acb\u7535\u5b50\u79d1\u6280\u516c\u53f8\uff0c\u542b\u534a\u5bfc\u4f53\u5668\u4ef6\u76f8\u5173\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":600605,"type":"yidong"},{"seq":675810067,"ctime":1775569617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675810067.shtml","title":"\u6c47\u901a\u80fd\u6e90\uff1a\u6536\u8d2d\u7a33\u626c\u7cbe\u5bc618.18%\u80a1\u6743\u9996\u671f\u6b3e\u5df2\u652f\u4ed8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600605,"type":"news"}]

2026-09-30,29.79,29.99,29.28,29.4000,43000,127120600,2.08;2026-09-29,29.62,30.42,29.22,29.6000,55838,165916100,2.71;2026-09-28,30.38,32.08,29.66,29.7700,96172,292149000,4.66;2026-09-24,31.05,31.66,29.95,30.2500,184156,565805000,8.93;2026-09-23,28.93,31.61,28.56,31.6100,145609,452930000,7.06;2026-09-22,27.06,29.40,26.90,28.7400,96239,273666600,4.67;2026-09-21,26.80,27.55,26.52,27.2000,66296,179428700,3.21;2026-09-18,26.57,27.05,26.20,26.8000,36864,98391500,1.79;2026-09-17,25.88,27.07,25.76,26.5500,39145,103926900,1.90;2026-09-16,25.34,26.18,25.33,25.9900,26027,67317600,1.26;2026-09-15,26.50,26.98,25.40,25.4600,36330,94679400,1.76;2026-09-14,26.33,26.86,26.00,26.7200,27538,72972300,1.33;2026-09-11,27.54,27.54,26.00,26.4300,24795,65663700,1.20;2026-09-10,27.27,27.72,27.18,27.2000,20019,54930200,0.97;2026-09-09,28.18,28.49,27.39,27.5200,44230,123292000,2.14;2026-09-08,28.29,28.89,28.00,28.1600,36754,104535600,1.78;2026-09-07,28.03,28.61,27.77,28.3300,44938,126200300,2.18;2026-09-04,28.38,29.50,28.02,28.0300,56070,160875500,2.72;2026-09-03,28.00,28.48,27.11,28.2800,68199,190294600,3.31;2026-09-02,27.20,27.78,26.85,27.7200,32286,88325400,1.57;2026-09-01,27.18,27.50,26.55,27.3100,42024,113885800,2.04;2026-08-31,25.79,27.27,25.16,26.8400,67321,176188100,3.26;2026-08-28,26.55,26.55,25.61,25.8400,45418,117858000,2.20;2026-08-27,26.94,26.98,26.26,26.5600,33994,90073600,1.65;2026-08-26,26.60,27.08,26.06,26.4100,83302,221449500,4.04;2026-08-25,24.52,26.58,23.85,26.5800,80361,206951600,3.90;2026-08-24,24.54,24.70,24.00,24.1600,20636,50169200,1.00;2026-08-21,24.24,24.69,23.83,24.5500,20896,50821800,1.01;2026-08-20,23.68,24.98,23.61,24.4900,30469,74262700,1.48;2026-08-19,25.48,25.70,23.51,23.6200,39611,96325700,1.92;2026-08-18,25.45,25.99,25.36,25.7200,22595,58012600,1.10;2026-08-17,25.15,25.77,24.70,25.5500,26659,67605300,1.29;2026-08-14,25.52,25.52,24.89,25.1500,18451,46260300,0.89;2026-08-13,25.60,26.22,25.27,25.2700,33150,85468600,1.61;2026-08-12,25.49,26.35,25.44,25.6700,44028,113443200,2.13;2026-08-11,23.50,25.85,23.27,25.6000,79598,198720100,3.86;2026-08-10,23.81,23.81,22.97,23.6900,28662,67187300,1.39;2026-08-07,22.92,23.85,22.48,23.6900,41067,95601600,1.99;2026-08-06,23.00,23.60,22.65,23.0100,35855,82214300,1.74;2026-08-05,22.60,23.08,22.40,22.9400,44321,101019100,2.15;2026-08-04,22.29,22.69,22.17,22.3800,32203,72385600,1.56;2026-08-03,22.51,22.80,21.76,22.2200,35520,79008200,1.72;2026-07-31,22.40,23.00,22.01,22.5100,56215,127194300,2.73;2026-07-30,24.07,24.53,21.64,21.8100,66008,150583300,3.20;2026-07-29,24.75,24.85,23.84,24.0400,28800,69805600,1.40;2026-07-28,24.89,25.83,24.50,24.7000,32540,81512200,1.58;2026-07-27,24.46,25.43,24.46,24.8400,21689,54086900,1.05;2026-07-24,25.56,25.92,24.85,24.8500,20839,52866800,1.01;2026-07-23,25.43,25.80,24.46,25.6600,32498,81367400,1.58;2026-07-22,26.78,26.78,25.52,25.5200,50429,130839900,2.44;2026-07-21,26.20,28.35,23.62,28.3500,54749,137786400,2.65;2026-07-20,27.34,27.34,25.78,26.1100,27896,74198700,1.35;2026-07-17,27.02,27.82,26.50,26.8700,29348,79692300,1.42;2026-07-16,26.68,27.54,26.68,27.1500,18906,51408600,0.92;2026-07-15,26.99,27.49,26.70,26.8300,16597,44826900,0.80;2026-07-14,26.60,27.38,25.62,27.3000,29238,77573600,1.42;2026-07-13,26.50,27.41,26.20,26.2100,31053,82834400,1.51;2026-07-10,25.99,27.10,25.99,26.4900,22967,61203600,1.11;2026-07-09,27.10,27.20,25.25,26.1500,37238,96845800,1.81;2026-07-08,26.83,27.34,26.10,27.2900,19604,52373900,0.95;2026-07-07,27.11,27.22,26.60,26.8300,18116,48665600,0.88;2026-07-06,27.88,28.16,27.12,27.1200,25802,70857300,1.25;2026-07-03,28.00,28.45,27.61,28.1000,32989,92254200,1.60;2026-07-02,28.47,28.77,27.91,28.0000,34968,99021500,1.70;2026-07-01,28.71,29.60,28.43,28.7300,33021,95420700,1.60;2026-06-30,28.78,29.14,28.22,28.9200,32036,91623700,1.55;2026-06-29,29.20,29.20,28.10,29.0700,39729,113739300,1.93;2026-06-26,31.00,31.09,28.64,28.7500,66913,196839100,3.24;2026-06-25,29.62,31.86,28.99,31.1500,114161,347594700,5.53;2026-06-24,29.17,29.63,28.68,29.2100,32026,93303300,1.55;2026-06-23,29.78,30.04,28.89,29.0900,43121,126232800,2.09;2026-06-22,30.24,30.29,28.76,29.9700,53393,156186000,2.59;2026-06-18,31.34,31.51,29.67,29.9300,58395,177088300,2.83;2026-06-17,32.79,33.69,31.12,31.1700,64136,207018300,3.11;2026-06-16,31.02,32.78,30.59,32.7800,73889,236171100,3.58;2026-06-15,30.27,31.88,30.03,30.8000,48254,148975900,2.34;2026-06-12,30.03,30.35,29.24,30.1500,44172,131986400,2.14;2026-06-11,29.30,30.05,28.84,29.8900,37382,109898200,1.81;2026-06-10,29.88,30.61,28.90,29.7000,39880,117368800,1.93;2026-06-09,29.50,30.29,29.03,30.0800,42814,127410600,2.08;2026-06-08,29.26,29.50,28.55,29.1000,32972,95685200,1.60;2026-06-05,28.79,30.28,27.81,29.9200,52316,153801200,2.54;2026-06-04,29.08,29.37,28.48,28.7900,37586,108185200,1.82;2026-06-03,29.20,29.21,28.01,29.0000,51341,146500800,2.49;2026-06-02,29.95,30.19,28.96,29.2100,36467,107021000,1.77;2026-06-01,30.50,31.00,29.95,30.0300,39871,120942300,1.93;2026-05-29,31.49,32.82,30.12,30.4900,45134,141354400,2.19;2026-05-28,32.32,32.38,30.77,31.2500,37500,117908000,1.82;2026-05-27,32.00,32.70,31.50,32.0300,37485,119904400,1.82;2026-05-26,32.81,33.10,31.93,32.5300,37579,121509400,1.82;2026-05-25,32.22,34.40,32.22,33.1400,76790,257125200,3.72;2026-05-22,31.47,32.32,30.96,32.2100,47049,148500700,2.28;2026-05-21,32.32,32.80,31.10,31.4700,59148,189202100,2.87;2026-05-20,32.69,32.99,31.96,32.0800,44161,142309900,2.14;2026-05-19,33.54,33.86,32.50,33.0200,43099,142243800,2.09;2026-05-18,32.50,34.50,32.50,33.7300,54673,182670100,2.65;2026-05-15,34.00,34.04,32.87,33.0500,51029,170050600,2.47;2026-05-14,34.20,35.31,33.95,33.9700,62750,217214000,3.04;2026-05-13,33.33,35.18,33.13,33.8100,76719,261070300,3.72;2026-05-12,33.80,34.40,33.01,33.6600,55228,185001800,2.68;2026-05-11,34.23,34.76,33.69,33.8600,62310,213224900,3.02;2026-05-08,33.52,35.10,33.01,34.2300,79162,272122100,3.84;2026-05-07,32.30,34.30,32.20,33.5200,88278,295863500,4.28;2026-05-06,31.51,32.68,31.33,32.2800,59152,189983800,2.87;2026-04-30,32.86,32.86,31.21,31.6000,44136,139865900,2.14;2026-04-29,31.00,32.68,30.67,32.2100,77948,245390400,3.78;2026-04-28,32.37,33.18,31.36,31.5300,67890,217890300,3.29;2026-04-27,31.98,34.20,31.85,32.8800,83148,274705900,4.03;2026-04-24,30.55,32.49,30.10,31.8200,125312,396590100,6.07;2026-04-23,31.20,31.20,29.92,29.9500,53447,162003000,2.59;2026-04-22,30.33,32.00,30.33,30.6600,78587,243329000,3.81;2026-04-21,30.34,31.00,29.60,30.6500,89351,271955600,4.33;2026-04-20,31.01,31.18,29.56,30.3300,81816,248212900,3.97;2026-04-17,30.93,31.62,30.50,30.8400,70053,216794700,3.40;2026-04-16,32.00,32.33,30.16,31.2500,126898,390753200,6.15;2026-04-15,31.30,32.33,30.12,32.3300,189005,598343600,9.16;2026-04-14,28.57,29.39,28.57,29.3900,24470,71518900,1.19;2026-04-13,27.27,27.28,26.68,26.7200,22880,61481400,1.11;2026-04-10,26.89,28.23,26.89,27.4900,26963,74831400,1.31;2026-04-09,27.69,27.69,26.90,26.9000,16022,43541800,0.78;2026-04-08,27.47,27.86,27.04,27.6200,18639,50987300,0.90;2026-04-07,26.31,27.10,26.02,26.8100,17473,46432500,0.85