[{"seq":679616163,"ctime":1788520214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260904\/679616163.shtml","title":"\u5927\u665f\u6587\u5316\u8dcc\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u51652089.48\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600892,"type":"yidong"},{"seq":679574301,"ctime":1788432265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679574301.shtml","title":"\u5927\u665f\u6587\u5316\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u4e70\u5165941.29\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600892,"type":"yidong"},{"seq":679558196,"ctime":1788401943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679558196.shtml","title":"\u4e24\u53ea\u77ed\u5267\u660e\u661f\u80a1\uff0c\u65a9\u83b74\u8fde\u677f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600892,"type":"news"},{"seq":679556793,"ctime":1788399856,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679556793.shtml","title":"\u725b\u80a14\u8fde\u677f\uff01\u77ed\u5267\u6982\u5ff5\u53cd\u590d\u8d70\u5f3a","source":"\u8d22\u95fb","stocks":600892,"type":"yidong"},{"seq":679342260,"ctime":1787804330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679342260.shtml","title":"\u5927\u665f\u6587\u53162026\u5e74\u534a\u5e74\u62a5\uff1a\u77ed\u5267\u4e1a\u52a1\u653e\u91cf\uff0c\u589e\u6536\u4e0d\u589e\u5229\u4e14\u51c0\u8d44\u4ea7\u8f6c\u8d1f","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":600892,"type":"news"},{"seq":59480721,"ctime":1787760448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59480721.shtml","title":"\u5927\u665f\u6587\u5316\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":59480717,"ctime":1787760341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59480717.shtml","title":"\u5927\u665f\u6587\u5316\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":679311719,"ctime":1787740300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679311719.shtml","title":"\u5927\u665f\u6587\u5316\uff1a2026\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f3885.14\u4e07\u5143\uff0c2025\u5e74\u540c\u671f\u4e8f\u635f3372.74\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"yidong"},{"seq":679009573,"ctime":1786953423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260817\/679009573.shtml","title":"\u4f4e\u6210\u672cAI\u77ed\u5267\u5982\u540c\u9884\u5236\u83dc \u5927\u665f\u6587\u53161\u5143\u7529\u5356\u5b50\u516c\u53f8","source":"\u626c\u5b50\u665a\u62a5\u7f51","stocks":600892,"type":"news"},{"seq":678960737,"ctime":1786681970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678960737.shtml","title":"1 \u5143\u7529\u5356\u5b50\u516c\u53f8\u80a1\u6743\uff1a\u662f \"\u522e\u9aa8\u7597\u6bd2\"\uff0c\u8fd8\u662f \"\u91d1\u8749\u8131\u58f3\"\uff1f","source":"\u7ecf\u7406\u4eba","stocks":600892,"type":"news"},{"seq":678958473,"ctime":1786675106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678958473.shtml","title":"\u201c1\u5143\u8f6c\u8ba9\u201d\u906d\u503a\u6743\u4eba\u8d77\u8bc9\uff01\u4e0a\u5e02\u516c\u53f8\u4f4e\u4ef7\u7529\u5356\u80a1\u6743\u5f15\u4e89\u8bae","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600892,"type":"news"},{"seq":678946659,"ctime":1786666066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678946659.shtml","title":"\u5927\u665f\u6587\u5316\u8d1f\u503a\u738798.75%\u6fd2\u4e34\u8d44\u4e0d\u62b5\u503a \u62df1\u5143\u8f6c\u8ba9\u4e2d\u8054\u4f20\u52a8100%\u80a1\u6743\u201c\u6b62\u635f\u201d","source":"\u957f\u6c5f\u5546\u62a5","stocks":600892,"type":"news"},{"seq":678919151,"ctime":1786584837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678919151.shtml","title":"\u6e38\u620f\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u6e38\u65cf\u7f51\u7edc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":678907068,"ctime":1786545727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678907068.shtml","title":"1\u5143\u7529\u5356\uff01\u5927\u665f\u6587\u5316\u62df\u6302\u724c\u8f6c\u8ba9\u4e8f\u635f\u8d44\u4ea7\uff1a\u6807\u7684\u5df2\u8d44\u4e0d\u62b5\u503a\uff0c\u8d857000\u4e07\u5143\u6b20\u6b3e\u6050\u6210\u201c\u574f\u8d26\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"},{"seq":678898738,"ctime":1786526740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678898738.shtml","title":"\u5927\u665f\u6587\u5316\uff1a\u62df\u4ee51\u5143\u6302\u724c\u5e95\u4ef7\u516c\u5f00\u8f6c\u8ba9\u4e2d\u8054\u4f20\u52a8100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"yidong"},{"seq":678805710,"ctime":1786325527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678805710.shtml","title":"\u6e38\u620f\u677f\u5757\u77ed\u7ebf\u8d70\u4f4e\uff0c\u5927\u665f\u6587\u5316\u8dcc\u8d856%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":678757361,"ctime":1786082705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678757361.shtml","title":"2\u5206\u949f\u76f4\u7ebf\u8dcc\u505c\uff01600892\uff0c\u6b62\u6b653\u8fde\u677f","source":"\u534e\u590f\u65f6\u62a5","stocks":600892,"type":"yidong"},{"seq":678750759,"ctime":1786066607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678750759.shtml","title":"\u6e38\u620f\u677f\u5757\u77ed\u7ebf\u8df3\u6c34\uff0c\u5927\u665f\u6587\u5316\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":678698270,"ctime":1785928176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260805\/678698270.shtml","title":"\u6c47\u7eff\u751f\u60014\u59293\u677f\uff0cMLCC\u6982\u5ff5\u6da8\u5e45\u5c45\u524d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":600892,"type":"yidong"},{"seq":678679127,"ctime":1785893563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260805\/678679127.shtml","title":"\u6e38\u620f\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u51ef\u6492\u6587\u5316\u3001\u5927\u665f\u6587\u5316\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":678649383,"ctime":1785812044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678649383.shtml","title":"\u6e38\u620f\u677f\u5757\u62c9\u5347\uff0c\u4e2d\u9752\u5b9d20cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":58882465,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58882465.shtml","title":"\u5927\u665f\u6587\u5316\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":678173309,"ctime":1784027963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678173309.shtml","title":"\u5927\u665f\u6587\u5316\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f2300\u4e07-3600\u4e07\u5143\uff0c\u4e0a\u5e74\u540c\u671f\u4e8f\u635f3372.74\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"yidong"},{"seq":677908595,"ctime":1782994856,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677908595.shtml","title":"\u77ed\u5267\u70e7\u94b1\u201c\u50ac\u80a5\u201d\u8425\u6536\u4fdd\u58f3\uff0cAI\u541e\u6389\u771f\u4eba\u5267\u76ee\u5b58\u8d27\uff1a\u5927\u665f\u6587\u5316\u201c\u6458\u5e3d\u201d\u80cc\u540e\u85cf\u591a\u91cd\u98ce\u9669","source":"\u534e\u590f\u65f6\u62a5","stocks":600892,"type":"news"},{"seq":677857018,"ctime":1782868808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677857018.shtml","title":"\u5927\u665f\u6587\u5316\u3001\u6052\u5c1a\u8282\u80fd\u3001\u3001\u4e9a\u632f\u5bb6\u5c45\u7b49\u4eca\u65e5\u590d\u724c","source":"\u8d22\u95fb","stocks":600892,"type":"yidong"},{"seq":677813968,"ctime":1782743044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677813968.shtml","title":"603389\u3001600892\u3001603580\uff0c\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600892,"type":"news"},{"seq":677812971,"ctime":1782739081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677812971.shtml","title":"\u660e\u65e5\u96c6\u4f53\u505c\u724c\uff01\u53c8\u67093\u5bb6A\u80a1\u516c\u53f8\u201c\u6458\u661f\u8131\u5e3d\u201d","source":"\u4e2d\u8bc1\u7f51","stocks":600892,"type":"news"},{"seq":677812218,"ctime":1782736587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677812218.shtml","title":"\u591a\u80a1\u98ce\u9669\u72b6\u6001\u53d8\u66f4\uff013\u5bb6ST\u80a17\u67081\u65e5\u6458\u5e3d\uff0c\u9000\u5e02\u521b\u5174\u5373\u5c06\u6458\u724c","source":"\u8d22\u95fb","stocks":600892,"type":"news"},{"seq":677808862,"ctime":1782732722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677808862.shtml","title":"*ST\u5927\u665f\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e7\u67081\u65e5\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":676951093,"ctime":1779701960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676951093.shtml","title":"*ST\u5927\u665f\uff1a\u7533\u8bf7\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\u6b63\u5904\u8865\u5145\u6750\u6599\u9636\u6bb5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"},{"seq":676904226,"ctime":1779440409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676904226.shtml","title":"*ST\u5927\u665f05\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600892,"type":"yidong"},{"seq":676478605,"ctime":1778058011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676478605.shtml","title":"*ST\u5927\u665f05\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600892,"type":"yidong"},{"seq":676410230,"ctime":1777519880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676410230.shtml","title":"*ST\u5927\u665f2025\u5e74\u8425\u65363.33\u4ebf\u5143\u540c\u6bd4\u589e99.86%\uff0c\u4e8f\u635f\u6269\u5927\u81f38115.70\u4e07\u5143","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":600892,"type":"news"},{"seq":57870939,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57870939.shtml","title":"*ST\u5927\u665f\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":57870927,"ctime":1777478846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57870927.shtml","title":"*ST\u5927\u665f\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":57870923,"ctime":1777478738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57870923.shtml","title":"*ST\u5927\u665f\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":676391982,"ctime":1777467071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676391982.shtml","title":"*ST\u5927\u665f\uff1a\u7533\u8bf7\u64a4\u9500\u516c\u53f8\u80a1\u7968\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"yidong"},{"seq":57457019,"ctime":1776787568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57457019.shtml","title":"*ST\u5927\u665f\uff1a\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u516d\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":675906757,"ctime":1775819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906757.shtml","title":"A\u80a1\u5c06\u544a\u522b5%\u6da8\u8dcc\u505c\u677f\uff0c\u5f71\u54cd\u4e2a\u80a1\u5168\u540d\u5355\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600892,"type":"news"},{"seq":57183571,"ctime":1775577968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260408\/57183571.shtml","title":"*ST\u5927\u665f\uff1a\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e94\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":56846147,"ctime":1774281968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260324\/56846147.shtml","title":"*ST\u5927\u665f\uff1a\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u56db\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":675321510,"ctime":1773651610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675321510.shtml","title":"*ST\u5927\u665f03\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600892,"type":"yidong"}]

2026-09-14,4.12,4.15,3.97,4.0500,597844,242272400,10.69;2026-09-11,4.29,4.32,4.00,4.0200,1017199,414691100,18.19;2026-09-10,4.33,4.71,4.28,4.3300,1169393,520023900,20.91;2026-09-09,4.71,4.88,4.42,4.4200,1175685,531859900,21.02;2026-09-08,4.83,5.05,4.60,4.9100,1202696,583301000,21.50;2026-09-07,4.73,5.07,4.71,4.8300,1355330,658696600,24.23;2026-09-04,4.91,5.31,4.91,4.9100,1664864,831202400,29.77;2026-09-03,5.35,5.89,5.33,5.4500,2354391,1345328000,42.09;2026-09-02,5.35,5.35,5.35,5.3500,112158,60004500,2.01;2026-09-01,4.86,4.86,4.86,4.8600,80485,39115700,1.44;2026-08-31,4.03,4.42,3.99,4.4200,587909,247649000,10.51;2026-08-28,3.98,4.04,3.93,4.0200,255454,101940500,4.57;2026-08-27,4.01,4.14,3.97,3.9900,294810,118909700,5.27;2026-08-26,3.90,4.13,3.89,4.0500,440935,178926600,7.88;2026-08-25,3.78,3.93,3.72,3.9000,234947,90579000,4.20;2026-08-24,3.81,3.98,3.71,3.7800,237977,90625600,4.25;2026-08-21,3.72,3.86,3.68,3.8300,222767,84357000,3.98;2026-08-20,3.68,3.79,3.64,3.7500,228151,84784700,4.08;2026-08-19,3.88,3.88,3.67,3.6900,289268,107544500,5.17;2026-08-18,3.90,4.01,3.77,3.8200,323691,125427300,5.79;2026-08-17,3.83,4.09,3.73,3.9300,507659,198761800,9.08;2026-08-14,3.82,3.86,3.66,3.7700,451021,168915700,8.06;2026-08-13,4.04,4.21,3.85,3.8600,693055,277984100,12.39;2026-08-12,3.91,4.21,3.88,4.0500,807744,326420800,14.44;2026-08-11,3.73,4.07,3.67,3.9200,1010271,393217800,18.06;2026-08-10,3.98,4.11,3.72,3.8200,1239349,477031200,22.16;2026-08-07,4.33,4.42,4.12,4.1200,329615,139280900,5.89;2026-08-06,4.58,4.58,4.21,4.5800,1453596,656784600,25.99;2026-08-05,4.03,4.16,3.98,4.1600,303031,125220800,5.42;2026-08-04,3.47,3.78,3.45,3.7800,210283,77422000,3.76;2026-08-03,3.37,3.47,3.37,3.4400,126021,43140200,2.25;2026-07-31,3.17,3.45,3.17,3.3900,162591,54335200,2.91;2026-07-30,3.29,3.54,3.20,3.2000,127989,43018300,2.29;2026-07-29,3.26,3.32,3.22,3.2900,70792,23101300,1.27;2026-07-28,3.15,3.34,3.14,3.2400,88780,28922900,1.59;2026-07-27,3.06,3.18,3.01,3.1500,96141,30122900,1.72;2026-07-24,3.09,3.09,3.00,3.0200,48567,14749200,0.87;2026-07-23,3.01,3.11,2.99,3.1100,70245,21369400,1.26;2026-07-22,3.03,3.13,2.98,3.0100,73767,22387900,1.32;2026-07-21,3.15,3.17,2.97,3.0800,106293,32540000,1.90;2026-07-20,3.24,3.32,3.08,3.1500,120006,38412200,2.15;2026-07-17,3.42,3.51,3.21,3.2600,122849,40783500,2.20;2026-07-16,3.33,3.56,3.27,3.4400,142593,49170000,2.55;2026-07-15,3.24,3.39,3.17,3.3300,134116,44412500,2.40;2026-07-14,3.20,3.27,3.11,3.2500,100043,31886900,1.79;2026-07-13,3.35,3.42,3.20,3.2200,122100,39754600,2.18;2026-07-10,3.50,3.50,3.29,3.3700,204973,69331900,3.66;2026-07-09,3.26,3.58,3.20,3.4500,278055,96926000,4.97;2026-07-08,3.38,3.38,3.20,3.2500,108148,35339800,1.93;2026-07-07,3.50,3.59,3.36,3.3800,150682,51940500,2.69;2026-07-06,3.56,3.85,3.50,3.5300,168025,61137600,3.00;2026-07-03,3.66,3.70,3.43,3.5400,219225,77683000,3.92;2026-07-02,3.64,3.78,3.55,3.7200,278834,102608500,4.99;2026-07-01,3.70,3.79,3.57,3.6100,301915,110602100,5.40;2026-06-29,3.47,3.59,3.35,3.5800,65810,22938900,1.18;2026-06-26,3.44,3.52,3.28,3.4900,79222,27005100,1.42;2026-06-25,3.56,3.56,3.39,3.4500,67343,23167000,1.20;2026-06-24,3.68,3.68,3.51,3.5700,82772,29542800,1.48;2026-06-23,3.50,3.69,3.48,3.6900,99787,36205500,1.78;2026-06-22,3.62,3.62,3.47,3.5100,96936,33934400,1.73;2026-06-18,3.60,3.71,3.58,3.6500,74120,26981300,1.33;2026-06-17,3.64,3.67,3.59,3.6000,43773,15864300,0.78;2026-06-16,3.53,3.68,3.50,3.6500,96185,34688500,1.72;2026-06-15,3.59,3.65,3.50,3.5300,64445,23011900,1.15;2026-06-12,3.52,3.59,3.50,3.5800,46160,16428800,0.83;2026-06-11,3.54,3.55,3.44,3.5000,70132,24455600,1.25;2026-06-10,3.61,3.65,3.47,3.5800,89689,31708800,1.60;2026-06-09,3.58,3.66,3.56,3.6400,42296,15345600,0.76;2026-06-08,3.61,3.67,3.53,3.6100,73136,26265500,1.31;2026-06-05,3.70,3.73,3.64,3.6700,49158,18108400,0.88;2026-06-04,3.80,3.80,3.64,3.6800,73716,27285300,1.32;2026-06-03,3.91,3.95,3.79,3.7900,120288,46257200,2.15;2026-06-02,3.98,4.02,3.92,3.9700,41856,16614100,0.75;2026-06-01,3.96,4.02,3.91,3.9900,48811,19439000,0.87;2026-05-29,4.09,4.12,3.95,3.9700,70766,28397800,1.27;2026-05-28,4.02,4.10,3.98,4.0900,70986,28773700,1.27;2026-05-27,4.04,4.07,3.96,4.0300,72590,29112700,1.30;2026-05-26,4.06,4.13,4.00,4.0500,107517,43651900,1.92;2026-05-25,4.08,4.21,4.03,4.1300,109442,44976700,1.96;2026-05-22,3.90,4.04,3.80,4.0400,122656,48802800,2.19;2026-05-21,4.04,4.04,3.85,3.8500,66725,26270600,1.19;2026-05-20,3.98,4.02,3.87,4.0000,72394,28578000,1.29;2026-05-19,3.99,4.02,3.89,3.9700,58214,22933000,1.04;2026-05-18,4.02,4.05,3.92,3.9900,67414,26758600,1.21;2026-05-15,4.00,4.14,3.98,4.0300,72722,29438200,1.30;2026-05-14,4.01,4.06,3.94,3.9700,88942,35580200,1.59;2026-05-13,3.98,4.11,3.95,4.0200,97663,39451100,1.75;2026-05-12,3.98,4.11,3.98,3.9800,101519,40960100,1.81;2026-05-11,4.02,4.11,3.98,4.0100,115376,46568900,2.06;2026-05-08,3.82,3.98,3.78,3.9800,134611,52771600,2.41;2026-05-07,3.90,3.97,3.77,3.7900,164589,63540400,2.94;2026-05-06,3.66,3.83,3.66,3.8300,100024,37652100,1.79;2026-04-30,3.80,3.85,3.63,3.6500,153510,56641200,2.74;2026-04-29,3.74,3.89,3.72,3.8200,126741,48196600,2.27;2026-04-28,3.62,3.74,3.62,3.7100,83055,30499300,1.48;2026-04-27,3.57,3.67,3.56,3.6100,74306,26865900,1.33;2026-04-24,3.44,3.61,3.42,3.5800,54809,19329100,0.98;2026-04-23,3.51,3.53,3.45,3.4500,35623,12373500,0.64;2026-04-22,3.56,3.56,3.49,3.5000,59187,20755700,1.06;2026-04-21,3.59,3.59,3.53,3.5600,37888,13457300,0.68;2026-04-20,3.59,3.63,3.57,3.5900,25708,9252700,0.46;2026-04-17,3.65,3.65,3.56,3.6200,52877,19014400,0.95;2026-04-16,3.60,3.68,3.60,3.6600,55587,20294600,0.99;2026-04-15,3.63,3.63,3.56,3.6000,28700,10287400,0.51;2026-04-14,3.57,3.63,3.54,3.6100,55827,19990100,1.00;2026-04-13,3.52,3.59,3.52,3.5400,36652,13003100,0.66;2026-04-10,3.55,3.56,3.50,3.5500,46474,16393700,0.83;2026-04-09,3.55,3.57,3.49,3.5000,39177,13789000,0.70;2026-04-08,3.58,3.64,3.55,3.5800,54860,19648100,0.98;2026-04-07,3.53,3.59,3.52,3.5300,22179,7867900,0.40;2026-04-03,3.62,3.63,3.52,3.5300,38644,13739500,0.69;2026-04-02,3.67,3.70,3.60,3.6200,44108,16019400,0.79;2026-04-01,3.68,3.75,3.64,3.6900,57460,21176800,1.03;2026-03-31,3.59,3.69,3.59,3.6000,40883,14815000,0.73;2026-03-30,3.58,3.62,3.52,3.5900,32638,11682800,0.58;2026-03-27,3.54,3.62,3.51,3.6100,28783,10328300,0.51;2026-03-26,3.64,3.65,3.54,3.5800,56573,20314900,1.01;2026-03-25,3.54,3.63,3.53,3.6300,43552,15680400,0.78;2026-03-24,3.52,3.57,3.44,3.5400,80846,28221700,1.45;2026-03-23,3.61,3.63,3.48,3.4800,86627,30651200,1.55;2026-03-20,3.80,3.84,3.65,3.6600,79946,29722700,1.43;2026-03-19,3.87,3.93,3.79,3.8200,72826,28151000,1.30;2026-03-18,3.86,3.95,3.81,3.9100,80612,31427600,1.44;2026-03-17,3.87,3.96,3.82,3.8400,150319,58214600,2.69;2026-03-16,3.64,3.81,3.63,3.8100,158503,60114900,2.83