[{"seq":680412789,"ctime":1790757806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260930\/680412789.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u6842\u6797\u7af9\u6728\u7834\u4ea7\u7a0b\u5e8f\u7ec8\u7ed3","source":"\u8d22\u95fb","stocks":600712,"type":"news"},{"seq":680120136,"ctime":1789973409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680120136.shtml","title":"\u673a\u6784\uff1a8\u6708\u793e\u96f6\u5ef6\u7eed\u5f31\u4fee\u590d\uff0c\u667a\u80fd\u5bb6\u5c45\u8fce\u653f\u7b56\u50ac\u5316","source":"\u8d22\u95fb","stocks":600712,"type":"news"},{"seq":680020345,"ctime":1789637513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680020345.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u516c\u53f8\u5c06\u7ed3\u5408\u81ea\u8eab\u4e1a\u52a1\u5b9e\u9645\uff0c\u4ee5\u5e02\u573a\u548c\u6d88\u8d39\u4e3a\u5bfc\u5411\uff0c\u5728\u805a\u7126\u4e3b\u4e1a\u7684\u540c\u65f6\uff0c\u8ba4\u771f\u628a\u63e1\u76f8\u5173\u6f5c\u5728\u673a\u9047\uff0c\u79ef\u6781\u5bfb\u6c42\u4e0e\u4e4b\u76f8\u5951\u5408\u7684\u53d1\u5c55\u673a\u4f1a","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600712,"type":"yidong"},{"seq":679986855,"ctime":1789597965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679986855.shtml","title":"\u4eca\u665a\uff0c20\u5bb6A\u80a1\u516c\u53f8\u7d27\u6025\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600712,"type":"news"},{"seq":679983984,"ctime":1789565518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679983984.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600712,"type":"news"},{"seq":679912249,"ctime":1789436129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679912249.shtml","title":"\u96f6\u552e\u677f\u5757\u5927\u5e45\u4e0b\u632b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":679872186,"ctime":1789359704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679872186.shtml","title":"\u96c6\u4f53\u4e0b\u632b\uff01\u591a\u53ea\u5927\u725b\u80a1\uff0c\u8dcc\u505c\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u674e\u667a","stocks":600712,"type":"news"},{"seq":679868046,"ctime":1789350320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679868046.shtml","title":"\u96f6\u552e\u677f\u5757\u8d70\u4f4e\uff0c\u5357\u5b81\u767e\u8d27\u3001\u767e\u5927\u96c6\u56e2\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":679815511,"ctime":1789090601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679815511.shtml","title":"\u201c\u653e\u5fc3\u6d88\u8d39\u5728\u4e2d\u56fd\u201d\u54c1\u724c\u57fa\u672c\u5f62\u6210\uff0c\u4e2d\u767e\u96c6\u56e2\u3001\u5357\u5b81\u767e\u8d27\u6da8\u505c","source":"\u8d22\u95fb","stocks":600712,"type":"news"},{"seq":679815089,"ctime":1789090382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679815089.shtml","title":"\u96f6\u552e\u677f\u5757\u77ed\u7ebf\u8d70\u9ad8\uff0c\u4e2d\u767e\u96c6\u56e2\u3001\u5357\u5b81\u767e\u8d27\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":679777602,"ctime":1789017426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679777602.shtml","title":"8\u6708CPI\u6e29\u548c\u56de\u5347\uff0c\u5357\u5b81\u767e\u8d27\u76f4\u7ebf\u6da8\u505c\u3001\u4e2d\u767e\u96c6\u56e24\u8fde\u677f","source":"\u8d22\u95fb","stocks":600712,"type":"news"},{"seq":679777586,"ctime":1789017269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679777586.shtml","title":"\u5e02\u573a\u76d1\u7ba1\u603b\u5c40\u6b63\u5f0f\u5370\u53d1\u6587\u4ef6\uff01\u96f6\u552e\u677f\u5757\u5c40\u90e8\u5f02\u52a8 \u5357\u5b81\u767e\u8d27\u76f4\u7ebf\u6da8\u505c","source":"\u8d22\u95fb","stocks":600712,"type":"news"},{"seq":59353079,"ctime":1787242048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59353079.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u5357\u5b81\u767e\u8d27\u5927\u697c\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600712,"type":"notice"},{"seq":59353081,"ctime":1787241941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59353081.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u5357\u5b81\u767e\u8d27\u5927\u697c\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600712,"type":"notice"},{"seq":679138871,"ctime":1787219852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679138871.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a2026\u5e74\u4e0a\u534a\u5e74\u5b9e\u73b0\u626d\u4e8f\u4e3a\u76c8\uff0c\u51c0\u5229\u6da6\u4e3a141.74\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":678651984,"ctime":1785816917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678651984.shtml","title":"600712\uff0c\u76d8\u4e2d\u76f4\u7ebf\u62c9\u5347\uff01\u65b0\u578b\u50a8\u80fd\u88c5\u673a\u89c4\u6a21\u5c06\u8fbe\u52303\u4ebf\u5343\u74e6\uff0c\u4f4ePE+\u4e1a\u7ee9\u7206\u53d1\u6982\u5ff5\u80a1\u63ed\u6653","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6797\u58f0","stocks":600712,"type":"news"},{"seq":678650350,"ctime":1785813840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678650350.shtml","title":"ChinaJoy\u6d88\u8d39\u6570\u636e\u51fa\u7089\uff0c44\u4e07\u4eba\u6b21\u89c2\u5c55\u64ac\u52a87.09\u4ebf\u6d88\u8d39\uff01\u5357\u5b81\u767e\u8d27\u76f4\u7ebf\u5c01\u677f","source":"\u8d22\u95fb","stocks":600712,"type":"news"},{"seq":678650008,"ctime":1785813299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678650008.shtml","title":"2030\u5e74\u793e\u96f6\u603b\u989d\u76ee\u6807\u8fbe60\u4e07\u4ebf\u5143\uff01\u96f6\u552e\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u5357\u5b81\u767e\u8d27\u76f4\u7ebf\u6da8\u505c","source":"\u8d22\u95fb","stocks":600712,"type":"news"},{"seq":678649754,"ctime":1785812816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678649754.shtml","title":"\u514d\u7a0e\u5e97\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u5357\u5b81\u767e\u8d27\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":678541674,"ctime":1785377213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678541674.shtml","title":"\u6d88\u8d39\u653f\u7b56+\u6570\u636e\u53cc\u9a71\u52a8\uff0c\u96f6\u552e\u6982\u5ff5\u65e9\u76d8\u8d70\u5f3a\uff0c\u5357\u5b81\u767e\u8d27\u5c01\u677f","source":"\u8d22\u95fb","stocks":600712,"type":"news"},{"seq":678508448,"ctime":1785289840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678508448.shtml","title":"\u6d88\u8d39\u97e7\u6027\u652f\u6491\u96f6\u552e\u884c\u60c5 \u96f6\u552e\u80a1\u96c6\u4f53\u8d70\u5f3a","source":"\u8d22\u95fb","stocks":600712,"type":"news"},{"seq":678507609,"ctime":1785288743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678507609.shtml","title":"\u96f6\u552e\u677f\u5757\u76d8\u521d\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":678234161,"ctime":1784206610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678234161.shtml","title":"\u96f6\u552e\u677f\u5757\u4e0a\u6da81.33% \u673a\u6784\uff1a\u884c\u4e1a\u6709\u671b\u8fce\u6765\u65b0\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600712,"type":"news"},{"seq":58865827,"ctime":1783958842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58865827.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u5357\u5b81\u767e\u8d27\u5927\u697c\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600712,"type":"notice"},{"seq":678139391,"ctime":1783936324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678139391.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6145\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"yidong"},{"seq":677692306,"ctime":1782312664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677692306.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u7a81\u53d1\u516c\u544a\uff1a\u526f\u603b\u7ecf\u7406\u88ab\u7559\u7f6e","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":600712,"type":"news"},{"seq":677662808,"ctime":1782257123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677662808.shtml","title":"\u5357\u5b81\u767e\u8d27\u4e0a\u5e0230\u5e74\u7d2f\u8ba1\u76c8\u5229\u4ec54660\u4e07 \u534a\u5e746\u9ad8\u7ba1\u8f9e\u804c\u8d22\u52a1\u8d1f\u8d23\u4eba\u7a81\u906d\u7559\u7f6e","source":"\u957f\u6c5f\u5546\u62a5","stocks":600712,"type":"news"},{"seq":677657671,"ctime":1782217040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677657671.shtml","title":"\u5357\u5b81\u767e\u8d27\u526f\u603b\u7ecf\u7406\u88ab\u5b9e\u65bd\u7559\u7f6e \u516c\u53f8\u7ba1\u7406\u5c42\u7a33\u5b9a\u6027\u518d\u53d7\u8003\u9a8c","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":600712,"type":"news"},{"seq":677626769,"ctime":1782136563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677626769.shtml","title":"600540\uff0c\u88ab\u7acb\u6848\uff01600712\uff0c\u526f\u603b\u7ecf\u7406\u88ab\u7559\u7f6e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600712,"type":"news"},{"seq":677626607,"ctime":1782135722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677626607.shtml","title":"\u7a81\u53d1\uff01\u5357\u5b81\u767e\u8d27\u526f\u603b\u517c\u8d22\u52a1\u8d1f\u8d23\u4eba\u906d\u7559\u7f6e\uff0c\u5e74\u85aa19.5\u4e07\u5143","source":"\u6df1\u5733\u5546\u62a5","stocks":600712,"type":"news"},{"seq":677620375,"ctime":1782123588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677620375.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u516c\u53f8\u526f\u603b\u7ecf\u7406\u674e\u53d1\u5955\u88ab\u5b9e\u65bd\u7559\u7f6e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"yidong"},{"seq":676712700,"ctime":1778809471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676712700.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u4e0e\u91cd\u7ec4\u76f8\u5173\u7684\u91cd\u5927\u4e8b\u9879","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600712,"type":"yidong"},{"seq":57768395,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57768395.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u5357\u5b81\u767e\u8d27\u5927\u697c\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600712,"type":"notice"},{"seq":676349104,"ctime":1777371293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676349104.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6274.32\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"yidong"}]

2026-09-30,5.42,5.43,5.34,5.3900,120351,64773100,2.23;2026-09-29,5.37,5.45,5.28,5.4000,130999,70821200,2.43;2026-09-28,5.52,5.60,5.33,5.3700,186405,100605700,3.46;2026-09-24,5.57,5.68,5.52,5.5700,184791,103123400,3.43;2026-09-23,5.77,5.81,5.55,5.6000,291245,163981300,5.41;2026-09-22,5.89,6.04,5.70,5.7400,527797,306148800,9.80;2026-09-21,5.40,5.89,5.34,5.8900,732167,420821000,13.59;2026-09-18,5.07,5.57,5.04,5.3500,718118,384605100,13.33;2026-09-17,4.91,5.09,4.85,5.0600,423961,211064300,7.87;2026-09-16,4.98,5.12,4.91,4.9600,780506,390513900,14.49;2026-09-15,5.65,5.74,5.43,5.4300,351929,192632100,6.53;2026-09-14,6.03,6.19,6.03,6.0300,830511,502617200,15.42;2026-09-11,7.51,7.51,6.53,6.7000,1432042,1043332200,26.59;2026-09-10,6.42,6.83,6.10,6.8300,713143,464736300,13.24;2026-09-09,6.05,6.34,5.90,6.2100,331839,203962300,6.16;2026-09-08,5.90,6.23,5.90,6.1300,307054,186327300,5.70;2026-09-07,5.75,6.07,5.75,5.9700,256425,152396600,4.76;2026-09-04,5.65,5.89,5.53,5.7700,209032,120809000,3.88;2026-09-03,5.70,5.78,5.61,5.6300,137815,78206700,2.56;2026-09-02,5.74,5.79,5.60,5.7000,162764,92658500,3.02;2026-09-01,5.56,5.85,5.56,5.8000,258943,149425600,4.81;2026-08-31,5.63,5.70,5.47,5.5200,115701,64236300,2.15;2026-08-28,5.48,5.64,5.45,5.6100,118726,66032000,2.20;2026-08-27,5.38,5.46,5.37,5.4500,74322,40339800,1.38;2026-08-26,5.37,5.45,5.37,5.4300,76376,41281700,1.42;2026-08-25,5.20,5.45,5.16,5.4500,125826,67280500,2.34;2026-08-24,5.21,5.30,5.15,5.2100,86779,45191700,1.61;2026-08-21,5.37,5.42,5.16,5.2300,102560,53660500,1.90;2026-08-20,5.35,5.39,5.25,5.3700,98923,52890600,1.84;2026-08-19,5.54,5.63,5.26,5.2800,127270,68486400,2.36;2026-08-18,5.47,5.55,5.42,5.5100,105280,57765500,1.95;2026-08-17,5.35,5.47,5.25,5.4500,118223,63664900,2.19;2026-08-14,5.50,5.53,5.28,5.3400,170100,91071000,3.16;2026-08-13,5.55,5.62,5.46,5.4800,184871,102411700,3.43;2026-08-12,5.61,5.65,5.48,5.5900,214903,119667200,3.99;2026-08-11,5.50,5.63,5.49,5.6000,205260,114387600,3.81;2026-08-10,5.48,5.62,5.38,5.5700,292569,161994800,5.43;2026-08-07,5.43,5.86,5.31,5.4800,404978,225586000,7.52;2026-08-06,5.50,5.70,5.40,5.4500,465998,256621100,8.65;2026-08-05,5.54,6.07,5.53,5.6700,660557,387529300,12.26;2026-08-04,4.98,5.52,4.98,5.5200,368869,195779500,6.85;2026-08-03,5.06,5.06,4.92,5.0200,265140,132487000,4.92;2026-07-31,5.10,5.22,4.95,5.2100,451422,227808300,8.38;2026-07-30,4.73,5.25,4.72,5.2500,200408,103381100,3.72;2026-07-29,4.80,4.99,4.67,4.7700,127434,60873500,2.37;2026-07-28,4.50,4.68,4.49,4.6300,69576,32158000,1.29;2026-07-27,4.41,4.57,4.37,4.5400,55305,25040300,1.03;2026-07-24,4.61,4.61,4.42,4.4200,52812,23676200,0.98;2026-07-23,4.44,4.63,4.42,4.6200,70334,31849200,1.31;2026-07-22,4.40,4.53,4.40,4.4800,64736,28922900,1.20;2026-07-21,4.53,4.55,4.30,4.4400,98717,43712600,1.83;2026-07-20,4.63,4.80,4.49,4.5600,104177,48410800,1.93;2026-07-17,4.83,5.07,4.63,4.6700,128931,62006100,2.39;2026-07-16,4.82,4.94,4.75,4.8800,58868,28696600,1.09;2026-07-15,4.75,4.96,4.73,4.8600,73964,35989600,1.37;2026-07-14,4.69,4.78,4.63,4.7700,56612,26711400,1.05;2026-07-13,4.82,4.86,4.62,4.6600,63692,29960200,1.18;2026-07-10,4.75,4.96,4.63,4.8400,77774,37651700,1.44;2026-07-09,4.76,4.81,4.61,4.7200,58845,27624400,1.09;2026-07-08,4.78,4.83,4.69,4.7600,55512,26362100,1.03;2026-07-07,4.90,4.91,4.74,4.8000,70750,34134100,1.31;2026-07-06,5.10,5.15,4.89,4.9200,95125,47371400,1.77;2026-07-03,4.86,5.11,4.82,5.1000,128334,63920300,2.38;2026-07-02,4.96,5.04,4.79,4.8100,98128,47920600,1.82;2026-07-01,4.60,5.03,4.53,4.8800,144714,69788400,2.69;2026-06-30,4.59,4.65,4.50,4.6000,74075,33858900,1.38;2026-06-29,4.60,4.63,4.39,4.5800,102768,46510600,1.91;2026-06-26,4.63,4.72,4.56,4.5700,85344,39376200,1.58;2026-06-25,4.78,4.85,4.68,4.7200,84986,40308700,1.58;2026-06-24,5.15,5.16,4.78,4.8100,128453,62706600,2.38;2026-06-23,5.01,5.30,5.01,5.1200,112965,58389000,2.10;2026-06-22,5.05,5.15,4.93,5.0700,139864,70371700,2.60;2026-06-18,5.00,5.07,4.93,5.0000,75677,37936600,1.40;2026-06-17,5.24,5.27,4.99,5.0500,126709,64191700,2.35;2026-06-16,5.22,5.28,5.09,5.2400,74146,38480800,1.38;2026-06-15,5.41,5.47,5.22,5.2500,73775,39192800,1.37;2026-06-12,5.36,5.41,5.27,5.3700,58182,31197400,1.08;2026-06-11,5.38,5.44,5.23,5.3300,55755,29515300,1.04;2026-06-10,5.47,5.47,5.30,5.3800,62997,33787900,1.17;2026-06-09,5.57,5.59,5.44,5.4600,53975,29597100,1.00;2026-06-08,5.65,5.76,5.50,5.5500,80813,45307000,1.50;2026-06-05,5.65,5.84,5.60,5.7000,72083,41436100,1.34;2026-06-04,5.83,5.89,5.65,5.6600,69692,39921300,1.29;2026-06-03,5.90,5.90,5.72,5.8500,85087,49252900,1.58;2026-06-02,6.10,6.10,5.86,5.9200,77414,45894200,1.44;2026-06-01,5.80,6.08,5.76,6.0300,100880,60527000,1.87;2026-05-29,5.84,6.04,5.83,5.8900,96128,57251500,1.78;2026-05-28,5.91,5.97,5.81,5.8400,78364,46041500,1.45;2026-05-27,5.89,6.04,5.83,5.9700,88297,52373600,1.64;2026-05-26,6.02,6.15,5.89,5.9600,82789,49531000,1.54;2026-05-25,5.93,6.05,5.89,6.0400,61137,36473600,1.14;2026-05-22,5.95,6.08,5.89,5.9600,63370,37659700,1.18;2026-05-21,6.14,6.19,5.92,5.9400,95734,57900200,1.78;2026-05-20,6.24,6.24,6.08,6.1000,52521,32206800,0.98;2026-05-19,6.15,6.30,6.15,6.2400,59797,37107500,1.11;2026-05-18,6.12,6.18,6.00,6.1600,63578,38632300,1.18;2026-05-15,6.20,6.21,6.08,6.1400,75341,46332000,1.40;2026-05-14,6.25,6.33,6.20,6.2000,85639,53550900,1.59;2026-05-13,6.18,6.34,6.15,6.2600,84100,52674200,1.56;2026-05-12,6.35,6.36,6.18,6.2000,99602,62313400,1.85;2026-05-11,6.50,6.50,6.32,6.3500,108186,69248500,2.01;2026-05-08,6.31,6.61,6.25,6.5200,169131,109994800,3.14;2026-05-07,6.36,6.44,6.25,6.3000,88473,55950400,1.64;2026-05-06,6.26,6.39,6.22,6.3200,97671,61727700,1.81;2026-04-30,6.18,6.33,6.18,6.3100,102742,64432200,1.91;2026-04-29,6.00,6.36,5.98,6.2100,193189,120328400,3.59;2026-04-28,5.93,5.93,5.85,5.8900,51953,30590400,0.96;2026-04-27,5.75,5.96,5.71,5.9300,94867,55412300,1.76;2026-04-24,5.75,5.77,5.64,5.7500,67077,38222700,1.25;2026-04-23,5.86,5.86,5.75,5.7600,55176,31886600,1.02;2026-04-22,5.85,5.87,5.81,5.8600,52388,30567900,0.97;2026-04-21,5.91,5.94,5.86,5.8900,44864,26440500,0.83;2026-04-20,5.91,5.95,5.86,5.9000,63555,37430100,1.18;2026-04-17,6.04,6.10,5.93,5.9700,66547,39817500,1.24;2026-04-16,5.91,6.02,5.88,6.0100,56667,33706400,1.05;2026-04-15,6.05,6.08,5.91,5.9300,73963,44126400,1.37;2026-04-14,5.96,6.23,5.94,6.0500,116842,70974800,2.17;2026-04-13,5.99,6.01,5.88,5.9500,64451,38228800,1.20;2026-04-10,6.07,6.13,6.01,6.0300,60748,36888100,1.13;2026-04-09,6.16,6.21,6.06,6.0700,68551,41902000,1.27;2026-04-08,6.20,6.38,6.11,6.2500,98833,61655100,1.83