[{"seq":677078873,"ctime":1780042104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677078873.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u7535\u529b\u6539\u9769\u5e26\u6765\u7edf\u4e00\u5e02\u573a\u4e0e\u591a\u5143\u670d\u52a1\u673a\u9047\uff0c\u9700\u9632\u8303\u7ade\u4e89\u4e0e\u653f\u7b56\u8c03\u6574\u98ce\u9669","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":600969,"type":"yidong"},{"seq":677077705,"ctime":1780041770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677077705.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u4ee5ESG\u7406\u5ff5\u5f15\u9886\u6218\u7565\uff0c\u805a\u7126\u7eff\u8272\u4f4e\u78b3\u3001\u6c11\u751f\u4fdd\u969c\u4e0e\u89c4\u8303\u6cbb\u7406","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":600969,"type":"yidong"},{"seq":677024388,"ctime":1779891904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677024388.shtml","title":"\u4faf\u5fd7\u6b66\u8c03\u7814\u90f4\u7535\u56fd\u9645\u4f4e\u7a7a\u7ecf\u6d4e\u4ea7\u4e1a\u53d1\u5c55","source":"\u90f4\u7535\u56fd\u9645\u5b98\u5fae","stocks":600969,"type":"yidong"},{"seq":676968641,"ctime":1779760979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676968641.shtml","title":"\u7535\u529b\u677f\u5757\u8868\u73b0\u6d3b\u8dc3 \u534e\u7535\u80fd\u6e90\u4e24\u8fde\u677f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600969,"type":"news"},{"seq":676968130,"ctime":1779759948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676968130.shtml","title":"\u5168\u56fd\u7d2f\u8ba1\u53d1\u7535\u88c5\u673a\u5bb9\u91cf\u540c\u6bd4\u589e\u957f14.2\uff05 \u7535\u529b\u677f\u5757\u53cd\u590d\u518d\u5ea6\u6d3b\u8dc3 \u534e\u7535\u80fd\u6e902\u8fde\u677f","source":"\u8d22\u95fb","stocks":600969,"type":"news"},{"seq":676949629,"ctime":1779699623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676949629.shtml","title":"\u90f4\u7535\u56fd\u964505\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600969,"type":"yidong"},{"seq":57672505,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57672505.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u90f4\u7535\u56fd\u96452026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600969,"type":"notice"},{"seq":676308010,"ctime":1777279884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676308010.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61131.62\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f4.32%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600969,"type":"yidong"},{"seq":57536695,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57536695.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u90f4\u7535\u56fd\u96452025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600969,"type":"notice"},{"seq":57536763,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57536763.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u90f4\u7535\u56fd\u96452025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600969,"type":"notice"},{"seq":676225390,"ctime":1776934851,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676225390.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a2025\u5e74\u51c0\u5229\u6da67633.87\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600969,"type":"yidong"},{"seq":676188575,"ctime":1776845500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676188575.shtml","title":"\u90f4\u7535\u56fd\u9645\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651233.76\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600969,"type":"yidong"},{"seq":675871286,"ctime":1775729873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675871286.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u6301\u7eed\u4f18\u5316\u7535\u6e90\u7ed3\u6784\u3001\u538b\u964d\u7535\u529b\u91c7\u8d2d\u6210\u672c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600969,"type":"news"},{"seq":675843977,"ctime":1775652109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675843977.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u516c\u53f8\u4e0d\u65ad\u5b8c\u5584\u4fe1\u7528\u4f53\u7cfb\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":675843935,"ctime":1775651974,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675843935.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u76f8\u8f83\u4e8e\u5916\u7f51\u91c7\u8d2d\u7535\u91cf\uff0c\u516c\u53f8\u4ece\u7f51\u5185\u91c7\u8d2d\u7684\u65b0\u80fd\u6e90\u7535\u529b\u3001\u6c34\u7535\u6210\u672c\u4f18\u52bf\u66f4\u4e3a\u660e\u663e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":675843878,"ctime":1775651973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675843878.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a2025\u5e746\u6708\uff0c\u516c\u53f8\u5206\u522b\u4e0e\u8d5e\u6bd4\u4e9a\u80fd\u6e90\u6c60\u8d44\u6e90\u6709\u9650\u516c\u53f8\u3001\u8d5e\u6bd4\u4e9a\u5361\u5bcc\u57c3\u5ce1\u533a\u57df\u57f9\u8bad\u4e2d\u5fc3\u8fbe\u6210\u5149\u4f0f\u9879\u76ee\u6218\u7565\u5408\u4f5c\u610f\u5411","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":675668363,"ctime":1774951373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675668363.shtml","title":"\u90f4\u7535\u79d1\u6280\u8363\u83b7\u5168\u5e02\u201c\u56db\u6562\u201d\u5148\u8fdb\u5178\u578b","source":"\u90f4\u7535\u56fd\u9645\u5b98\u5fae","stocks":600969,"type":"yidong"},{"seq":675569561,"ctime":1774523335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675569561.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u516c\u53f8\u672a\u5efa\u7acb\u8d22\u52a1\u5171\u4eab\u4e2d\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":675569517,"ctime":1774523329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675569517.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u622a\u81f33\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a19703\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":675569589,"ctime":1774523328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675569589.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u516c\u53f8\u76ee\u524d\u672a\u4e0e\u90f4\u5dde\u7b97\u529b\u4e2d\u5fc3\u4e1c\u6c5f\u6e56\u5927\u6570\u636e\u4ea7\u4e1a\u56ed\u5efa\u7acb\u5408\u4f5c\u5173\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":675567149,"ctime":1774517993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675567149.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u76ee\u524d\u6682\u65e0\u7b97\u7535\u534f\u540c\u65b9\u9762\u7684\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":675567119,"ctime":1774517987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675567119.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u76ee\u524d\u516c\u53f8\u5b50\u516c\u53f8\u90f4\u7535\u79d1\u6280\u53d8\u538b\u5668\u4e1a\u52a1\u6682\u672a\u5b9e\u73b0\u6d77\u5916\u51fa\u53e3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":675101331,"ctime":1772712144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675101331.shtml","title":"\u90f4\u7535\u56fd\u9645\u62df\u53d7\u8ba9\u5b50\u516c\u53f8\u6240\u6301\u90f4\u7535\u79d1\u6280100%\u80a1\u6743","source":"\u667a\u901a\u8d22\u7ecf","stocks":600969,"type":"news"},{"seq":674869053,"ctime":1771926897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674869053.shtml","title":"\u9a6c\u5e74\u594b\u8e44\u75be\u9a70 \u90f4\u7535\u56fd\u9645\u5439\u54cd\u65b0\u6625\u201c\u96c6\u7ed3\u53f7\u201d","source":"\u90f4\u7535\u56fd\u9645\u5b98\u5fae","stocks":600969,"type":"yidong"},{"seq":674809746,"ctime":1770988181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674809746.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u53c2\u80a1\u9502\u77ff","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":674808329,"ctime":1770986373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674808329.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u76ee\u524d\u516c\u53f8\u5df2\u5efa\u6210\u591a\u4e2a\u5149\u4f0f\u53d1\u7535\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":674803725,"ctime":1770982778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674803725.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u622a\u81f32026\u5e742\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a18151\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":674732219,"ctime":1770804541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674732219.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u76ee\u524d\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":674571994,"ctime":1770258497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674571994.shtml","title":"\u53d7\u76ca\u6c34\u7535\u4ef7\u8c03\u6574\u9884\u671f\uff0c\u90f4\u7535\u56fd\u9645\u4e1a\u7ee9\u5f39\u6027\u51f8\u663e","source":"\u6c5f\u5357\u65f6\u62a5","stocks":600969,"type":"news"},{"seq":674550655,"ctime":1770201830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674550655.shtml","title":"\u897f\u5357\u8bc1\u5238\uff1a\u9996\u6b21\u8986\u76d6\u90f4\u7535\u56fd\u9645\u7ed9\u4e88\u4e70\u5165\u8bc4\u7ea7\uff0c\u76ee\u6807\u4ef716.2\u5143","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600969,"type":"news"},{"seq":674436082,"ctime":1769763023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674436082.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e3a6000\u4e07\u5143\u52309000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600969,"type":"yidong"},{"seq":674429898,"ctime":1769754710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674429898.shtml","title":"\u90f4\u7535\u56fd\u9645\u65b0\u589e\u5e76\u7f5150MW\u98ce\u7535\uff0c\u52a0\u901f\u7535\u7f51\u7eff\u8272\u4f4e\u78b3\u8f6c\u578b","source":"\u90f4\u7535\u56fd\u9645\u5b98\u5fae","stocks":600969,"type":"yidong"},{"seq":674419063,"ctime":1769732015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674419063.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u897f\u5357\u8bc1\u5238\u8c03\u7814\u5fb7\u77f3\u80a1\u4efd\u3001\u90f4\u7535\u56fd\u9645","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600969,"type":"yidong"},{"seq":674267724,"ctime":1769165753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674267724.shtml","title":"\u90f4\u7535\u56fd\u9645\u4f4e\u7a7a\u6280\u672f\u8d4b\u80fd\u9632\u707e\u4fdd\u4f9b \u5f00\u8f9f\u5149\u4f0f\u8fd0\u7ef4\u65b0\u8d5b\u9053","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"news"},{"seq":674185577,"ctime":1768972385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674185577.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u8d4b\u80fd\u7535\u529b\u8fd0\u7ef4\uff1a\u90f4\u7535\u56fd\u9645\u65b0\u4e1a\u52a1\u5f00\u8f9f\u7b2c\u4e8c\u589e\u957f\u66f2\u7ebf","source":"\u6c5f\u5357\u65f6\u62a5","stocks":600969,"type":"news"},{"seq":673887232,"ctime":1767942875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673887232.shtml","title":"\u4f18\u5316\u8425\u5546\u73af\u5883 \u52a9\u529b\u56ed\u533a\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u90f4\u7535\u56fd\u9645\u5b98\u5fae","stocks":600969,"type":"yidong"},{"seq":673833873,"ctime":1767789525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673833873.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u603b\u6237\u657015978\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":673833831,"ctime":1767789524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673833831.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u516c\u53f8\u76ee\u524d\u6682\u65e0\u5883\u5916\u6536\u5165","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":673823340,"ctime":1767780524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673823340.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u6838\u5fc3\u7ade\u4e89\u529b\u63d0\u5347\u548c\u53ef\u6301\u7eed\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":673621753,"ctime":1767062776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673621753.shtml","title":"\u201c\u4e1c\u6570\u897f\u7b97\u201d\u4e0b\uff0c\u8c01\u5c06\u4e3b\u5bb0 AI\u65f6\u4ee3\u7684\u80fd\u6e90\u547d\u8109\uff1f","source":"\u51e4\u51f0\u7f51\u8d22\u7ecf","stocks":600969,"type":"news"},{"seq":673328998,"ctime":1766062047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673328998.shtml","title":"\u7535\u529b\u8bbe\u5907\u884c\u4e1a\u516c\u53f8\u6301\u7eed\u52a0\u7801\u6d77\u5916\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"news"},{"seq":673247314,"ctime":1765875242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673247314.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u63a7\u80a1\u4e8c\u7ea7\u5b50\u516c\u53f8\u6d89\u53ca\u8bc9\u8bbc","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600969,"type":"yidong"},{"seq":673228314,"ctime":1765805966,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673228314.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a17101\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"},{"seq":673009617,"ctime":1764949205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673009617.shtml","title":"\u90f4\u7535\u56fd\u9645\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a17543\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600969,"type":"yidong"}]

2026-06-18,8.70,8.81,8.50,8.5600,91869,79202300,2.48;2026-06-17,9.03,9.09,8.73,8.7800,105729,93694900,2.86;2026-06-16,9.20,9.26,9.03,9.0500,90237,82265800,2.44;2026-06-15,9.33,9.40,9.17,9.2300,104100,96440000,2.81;2026-06-12,9.86,10.15,9.30,9.3400,143614,138721400,3.88;2026-06-11,9.25,9.85,9.09,9.5500,137864,130458700,3.73;2026-06-10,9.47,9.47,9.13,9.3300,88337,82158700,2.39;2026-06-09,9.70,9.78,9.35,9.5600,94330,89648800,2.55;2026-06-08,10.08,10.39,9.61,9.7000,146390,146033500,3.96;2026-06-05,10.80,10.84,10.33,10.4300,130142,136500900,3.52;2026-06-04,11.02,11.14,10.76,10.8500,151285,164949700,4.09;2026-06-03,11.13,11.49,10.88,11.2600,178289,199637400,4.82;2026-06-02,11.50,11.59,10.93,11.1900,150793,168681800,4.07;2026-06-01,11.66,11.83,11.00,11.4100,237790,270732200,6.43;2026-05-29,12.09,12.32,11.81,11.8300,221273,266735400,5.98;2026-05-28,12.00,12.50,11.88,12.0700,278283,338867900,7.52;2026-05-27,12.01,12.20,11.79,12.0600,241809,290396900,6.53;2026-05-26,11.43,12.06,11.35,12.0000,415889,491880100,11.24;2026-05-25,10.33,11.35,10.20,11.3500,248524,270075200,6.72;2026-05-22,10.16,10.42,10.09,10.3200,92624,94753800,2.50;2026-05-21,10.45,10.68,10.11,10.1600,132958,138515400,3.59;2026-05-20,10.80,10.80,10.37,10.5300,119103,125030000,3.22;2026-05-19,10.74,10.92,10.62,10.8300,104447,112562400,2.82;2026-05-18,10.33,11.10,10.30,10.7300,168902,182703400,4.56;2026-05-15,10.53,10.70,10.21,10.4200,114876,119682600,3.10;2026-05-14,11.14,11.16,10.64,10.6400,153945,166534800,4.16;2026-05-13,11.16,11.38,10.78,11.0400,167375,185224200,4.52;2026-05-12,11.22,11.44,11.11,11.1600,136040,153087100,3.68;2026-05-11,11.22,11.60,11.15,11.2500,205719,233813300,5.56;2026-05-08,10.80,11.64,10.76,11.2200,359211,405770700,9.71;2026-05-07,10.10,11.06,9.98,10.9400,381944,407866800,10.32;2026-05-06,10.03,10.14,9.98,10.0500,85210,85679600,2.30;2026-04-30,10.07,10.12,9.89,9.9300,74235,74070200,2.01;2026-04-29,9.75,10.14,9.75,9.9800,90531,90684500,2.45;2026-04-28,10.10,10.19,9.73,9.8200,130505,129494400,3.53;2026-04-27,10.02,10.39,9.94,10.1800,108221,110124900,2.92;2026-04-24,10.34,10.37,10.04,10.1000,87986,89572100,2.38;2026-04-23,10.29,10.29,9.99,10.1400,93934,95103100,2.54;2026-04-22,10.25,10.55,10.19,10.2900,107469,111474500,2.90;2026-04-21,10.11,10.33,10.03,10.2400,77320,78884500,2.09;2026-04-20,9.86,10.23,9.81,10.1600,91053,91586700,2.46;2026-04-17,9.85,9.91,9.77,9.8400,59444,58452000,1.61;2026-04-16,9.97,10.02,9.79,9.8500,76657,75645200,2.07;2026-04-15,10.19,10.25,9.94,9.9700,88769,89040900,2.40;2026-04-14,10.00,10.40,9.92,10.1900,127269,129026900,3.44;2026-04-13,9.40,9.95,9.33,9.9500,135741,132319900,3.67;2026-04-10,9.39,9.60,9.35,9.4000,65357,61713500,1.77;2026-04-09,9.70,9.70,9.33,9.3600,68056,64063900,1.84;2026-04-08,9.43,9.69,9.35,9.6600,76698,73304900,2.07;2026-04-07,9.23,9.42,9.10,9.3100,89521,82920000,2.42;2026-04-03,9.56,9.56,8.93,9.0400,104821,95807600,2.83;2026-04-02,9.66,9.88,9.46,9.5200,83036,79694700,2.24;2026-04-01,10.08,10.09,9.64,9.7200,123735,120963500,3.34;2026-03-31,10.36,10.36,9.88,9.9000,105232,105747600,2.84;2026-03-30,10.52,10.72,10.01,10.2600,150968,154550700,4.08;2026-03-27,10.65,10.94,10.52,10.7300,119497,128050000,3.23;2026-03-26,10.85,10.85,10.53,10.7600,153253,164114700,4.14;2026-03-25,10.35,10.95,10.30,10.7600,185362,198570200,5.01;2026-03-24,9.90,10.35,9.80,10.3400,140218,141425300,3.79;2026-03-23,9.94,10.09,9.64,9.7200,137230,135494800,3.71;2026-03-20,10.21,10.42,10.06,10.1000,90768,92545600,2.45;2026-03-19,10.35,10.50,10.17,10.2200,71125,73183600,1.92;2026-03-18,10.39,10.53,10.33,10.4200,72168,75199500,1.95;2026-03-17,10.47,10.65,10.36,10.3700,112782,118205300,3.05;2026-03-16,10.72,10.86,10.40,10.4800,102618,108347500,2.77;2026-03-13,10.89,11.07,10.69,10.7200,112289,121928000,3.03;2026-03-12,10.79,11.08,10.72,10.8800,150603,163937100,4.07;2026-03-11,10.56,10.80,10.45,10.7900,107957,114588900,2.92;2026-03-10,10.73,10.93,10.54,10.5700,127906,136717000,3.46;2026-03-09,10.53,10.76,10.46,10.7400,145232,154716800,3.92;2026-03-06,10.15,10.57,10.14,10.5400,133049,138795500,3.60;2026-03-05,10.30,10.35,10.17,10.2200,102593,105169000,2.77;2026-03-04,9.95,10.26,9.90,10.1900,100842,102376300,2.73;2026-03-03,10.36,10.46,10.06,10.0900,122028,125019800,3.30;2026-03-02,10.28,10.61,9.97,10.3700,211352,216855900,5.71;2026-02-27,10.01,10.41,9.96,10.2900,196804,201338500,5.32;2026-02-26,9.99,10.12,9.90,9.9900,130695,130497300,3.53;2026-02-25,9.77,10.06,9.69,9.9800,158282,157368700,4.28;2026-02-24,9.46,9.84,9.43,9.7300,188904,182645300,5.10;2026-02-13,9.47,9.66,9.37,9.3700,173207,164707900,4.68;2026-02-12,9.73,9.76,9.40,9.4800,260670,247756300,7.04;2026-02-11,10.75,10.97,9.73,9.7300,520460,520691800,14.06;2026-02-10,10.73,10.95,10.39,10.8100,293493,312145400,7.93;2026-02-09,12.01,12.25,10.81,10.8100,243666,283372600,6.58;2026-02-06,11.76,12.12,11.72,12.0100,112558,134854500,3.04;2026-02-05,12.11,12.23,11.83,11.8500,78100,93549600,2.11;2026-02-04,12.36,12.36,11.92,12.0800,85981,103677200,2.32;2026-02-03,11.97,12.27,11.89,12.2300,110190,133426800,2.98;2026-02-02,11.71,12.10,11.55,11.8100,106979,126318600,2.89;2026-01-30,11.86,12.26,11.77,11.8100,98706,118160000,2.67;2026-01-29,12.00,12.22,11.83,11.8600,92627,110554200,2.50;2026-01-28,11.99,12.24,11.80,12.0900,83320,99990800,2.25;2026-01-27,12.09,12.09,11.77,11.9400,84041,99964800,2.27;2026-01-26,12.11,12.30,11.80,12.1000,91806,110345800,2.48;2026-01-23,12.32,12.58,11.95,12.0600,155406,189977600,4.20;2026-01-22,12.18,12.45,11.86,12.3200,123157,150535100,3.33;2026-01-21,11.35,12.18,11.31,12.0800,189206,223976200,5.11;2026-01-20,11.64,11.83,11.26,11.3900,120943,138274500,3.27;2026-01-19,11.17,11.78,11.16,11.5900,160518,186627300,4.34;2026-01-16,11.09,11.37,11.09,11.1500,82480,92395800,2.23;2026-01-15,11.01,11.20,10.91,11.0800,95291,105663200,2.58;2026-01-14,11.14,11.24,10.80,11.0000,126741,140027300,3.42;2026-01-13,11.35,11.49,11.00,11.1400,146217,164306600,3.95;2026-01-12,10.50,11.28,10.49,11.2500,176354,193776900,4.77;2026-01-09,10.45,10.55,10.36,10.5000,100578,105179800,2.72;2026-01-08,10.58,10.66,10.39,10.4600,99505,104270400,2.69;2026-01-07,10.41,10.82,10.30,10.6000,127230,134488800,3.44;2026-01-06,10.26,10.51,10.26,10.3600,130975,135884800,3.54;2026-01-05,10.25,10.36,10.05,10.2800,127624,130098700,3.45;2025-12-31,9.70,10.46,9.62,10.2300,260391,262160200,7.04;2025-12-30,9.63,9.73,9.31,9.6400,131729,126321500,3.56;2025-12-29,9.74,9.76,9.55,9.6300,107479,103466100,2.90;2025-12-26,9.75,9.81,9.61,9.7200,83998,81502900,2.27;2025-12-25,9.63,9.72,9.50,9.7000,104797,100744000,2.83;2025-12-24,9.51,9.65,9.39,9.5900,99139,94837200,2.68;2025-12-23,9.84,9.84,9.52,9.5200,122434,118321100,3.31;2025-12-22,9.79,9.84,9.64,9.8000,105569,102847500,2.85