[{"seq":680135617,"ctime":1789989763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680135617.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u7b2c\u56db\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u4e09\u5341\u4e8c\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603161,"type":"news"},{"seq":679997984,"ctime":1789609059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679997984.shtml","title":"9\u670817\u65e5A\u80a14\u53ea\u80a1\u7968\u9650\u552e\u80a1\u89e3\u7981 \u5408\u8ba1\u5e02\u503c74.96\u4ebf\u5143","source":"\u91d1\u6295\u7f51","stocks":603161,"type":"yidong"},{"seq":679935016,"ctime":1789473903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679935016.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a9\u670815\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603161,"type":"news"},{"seq":59745803,"ctime":1789056268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260911\/59745803.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u79d1\u534e\u63a7\u80a1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603161,"type":"notice"},{"seq":59731393,"ctime":1788969977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260910\/59731393.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u79d1\u534e\u63a7\u80a1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","stocks":603161,"type":"notice"},{"seq":59731391,"ctime":1788969868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260910\/59731391.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u79d1\u534e\u63a7\u80a1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u8c03\u65742024\u5e74\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u4ef7\u683c\u53ca\u6570\u91cf\u5e76\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603161,"type":"notice"},{"seq":59731395,"ctime":1788969868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260910\/59731395.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u4e0a\u6d77\u4e0a\u6b63\u6052\u6cf0\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u79d1\u534e\u63a7\u80a12024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u3001\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u53ca\u6570\u91cf\u5e76\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603161,"type":"notice"},{"seq":59469921,"ctime":1787760448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59469921.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u79d1\u534e\u63a7\u80a1\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603161,"type":"notice"},{"seq":59469929,"ctime":1787760341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59469929.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u79d1\u534e\u63a7\u80a1\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603161,"type":"notice"},{"seq":679307280,"ctime":1787733671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679307280.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f380.32\u4e07\u5143\uff0c\u540c\u6bd4\u7531\u76c8\u8f6c\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603161,"type":"yidong"},{"seq":678860160,"ctime":1786436364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678860160.shtml","title":"\u79d1\u534e\u63a7\u80a1\u5b9a\u589e\u53d1\u884c\u5b8c\u6210 \u52df\u96c6\u8d44\u91d13.26\u4ebf\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603161,"type":"yidong"},{"seq":678699273,"ctime":1785931025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260805\/678699273.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u80a1\u4e1c\u5f20\u5b87\u5b8c\u6210\u51cf\u63011%\u80a1\u4efd\uff0c\u5957\u73b0\u7ea62772\u4e07\u5143","source":"\u548c\u8baf\u7f51","stocks":603161,"type":"news"},{"seq":678690586,"ctime":1785916866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260805\/678690586.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u80a1\u4e1c\u5f20\u5b87\u51cf\u6301194.41\u4e07\u80a1\uff0c\u6301\u80a1\u6bd4\u4f8b\u964d\u81f34.98%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603161,"type":"yidong"},{"seq":678524052,"ctime":1785320058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678524052.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u80a1\u4e1c\u5f20\u5b87\u51cf\u6301\u89e6\u53ca5%\u523b\u5ea6\uff0c\u6301\u80a1\u964d\u81f35.00%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603161,"type":"yidong"},{"seq":678226201,"ctime":1784193297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678226201.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968\u7533\u8bf7\u83b7\u540c\u610f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603161,"type":"yidong"},{"seq":58876537,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58876537.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u79d1\u534e\u63a7\u80a1\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603161,"type":"notice"},{"seq":678165703,"ctime":1784017121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678165703.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f300\u4e07\u5143-450\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603161,"type":"yidong"},{"seq":677534215,"ctime":1781685498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260617\/677534215.shtml","title":"\u5bc6\u96c6\u8c03\u6574\uff01\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u5c06\u5b9a\u4ef7\u57fa\u51c6\u65e5\u201c\u540e\u79fb\u201d","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603161,"type":"news"},{"seq":677389394,"ctime":1781165692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677389394.shtml","title":"\u5b9a\u589e\u653f\u7b56\u53d8\u5316\uff0c\u591a\u5bb6\u516c\u53f8\u5bc6\u96c6\u8c03\u6574","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u83ab\u7433","stocks":603161,"type":"news"},{"seq":677369079,"ctime":1781116520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677369079.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u5bc6\u96c6\u8c03\u6574\u5b9a\u589e\u5b9a\u4ef7\u57fa\u51c6\u65e5 \u538b\u7f29\u5957\u5229\u7a7a\u95f4","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603161,"type":"news"},{"seq":677368488,"ctime":1781104442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677368488.shtml","title":"\u4ece\u63d0\u524d\u9501\u4ef7\u5230\u968f\u884c\u5c31\u5e02 \u5b9a\u4ef7\u57fa\u51c6\u201c\u4f4d\u79fb\u201d \u5b9a\u5411\u589e\u53d1\u5e02\u573a\u5316\u63d0\u901f","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":603161,"type":"news"},{"seq":677247769,"ctime":1780645047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677247769.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u8d22\u52a1\u603b\u76d1\u6731\u6d77\u4e1c\u63d0\u524d\u7ec8\u6b62\u672c\u6b21\u51cf\u6301\u8ba1\u5212 \u5df2\u51cf\u63010.05%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603161,"type":"yidong"},{"seq":677154343,"ctime":1780387925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677154343.shtml","title":"\u79d1\u534e\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653478.37\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603161,"type":"yidong"},{"seq":677123624,"ctime":1780304429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677123624.shtml","title":"\u79d1\u534e\u63a7\u80a106\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603161,"type":"yidong"},{"seq":677075057,"ctime":1780039154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677075057.shtml","title":"\u79d1\u534e\u63a7\u80a1\u5b9a\u589e\u4e0a\u4f1a\u83b7\u901a\u8fc7 \u5c06\u4e8e\u4e0a\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603161,"type":"news"},{"seq":676992203,"ctime":1779815388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/676992203.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u8fdb\u4e00\u6b65\u52a0\u5f3a\u5f00\u62d3\u63d0\u9ad8\u5e02\u573a\u4efd\u989d","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603161,"type":"news"},{"seq":676483707,"ctime":1778067093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676483707.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u8d22\u52a1\u8d1f\u8d23\u4eba\u6731\u6d77\u4e1c\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.05%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603161,"type":"yidong"},{"seq":57841621,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57841621.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u79d1\u534e\u63a7\u80a1\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603161,"type":"notice"},{"seq":57556099,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57556099.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u79d1\u534e\u63a7\u80a1\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603161,"type":"notice"},{"seq":57556121,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57556121.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u79d1\u534e\u63a7\u80a1\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603161,"type":"notice"},{"seq":676231528,"ctime":1776944115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676231528.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a2025\u5e74\u51c0\u5229\u6da69750.42\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u6ed17.21%","source":"\u548c\u8baf\u7f51","stocks":603161,"type":"news"},{"seq":675868877,"ctime":1775726873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675868877.shtml","title":"\u79d1\u534e\u63a7\u80a1\uff1a\u80a1\u4e1c\u5f20\u5b87\u62df\u51cf\u6301\u4e0d\u8d85\u8fc71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603161,"type":"yidong"}]

2026-10-23,13.75,14.37,13.08,14.1400,60024,82870300,3.12;2026-10-22,13.60,13.93,13.33,13.6900,30474,41677000,1.59;2026-10-21,13.59,13.77,13.46,13.6000,18025,24532200,0.94;2026-10-20,13.28,13.56,13.21,13.5300,16624,22346200,0.86;2026-10-19,13.09,13.42,12.94,13.3200,23912,31538200,1.24;2026-10-16,13.32,13.58,13.13,13.2500,26441,35406300,1.38;2026-10-15,13.40,13.53,13.14,13.1900,22973,30504900,1.20;2026-10-14,13.96,14.07,13.61,13.6700,16437,22612300,0.86;2026-10-13,13.90,14.08,13.41,13.9800,21978,30309000,1.14;2026-10-12,14.18,14.29,13.90,13.9600,15217,21307400,0.79;2026-10-09,14.32,14.39,13.66,14.1800,25219,35240000,1.31;2026-10-08,14.47,14.57,14.24,14.3100,19669,28277800,1.02;2026-09-30,14.64,14.69,14.35,14.3800,15062,21837400,0.78;2026-09-29,14.64,14.84,14.45,14.5000,19897,29054600,1.04;2026-09-28,15.03,15.11,14.68,14.7400,19861,29360100,1.03;2026-09-24,14.90,15.19,14.85,15.0300,18871,28380500,0.98;2026-09-23,15.22,15.28,14.76,14.9500,42858,64047400,2.23;2026-09-22,15.17,15.37,14.96,15.3000,35331,53770700,1.84;2026-09-21,15.22,15.42,15.03,15.0700,35950,54660100,1.87;2026-09-18,15.28,15.44,15.17,15.2100,25886,39539600,1.35;2026-09-17,15.15,15.41,15.14,15.2700,19726,30143200,1.03;2026-09-16,15.08,15.35,14.83,15.2700,24999,38002800,1.31;2026-09-15,15.60,15.64,15.06,15.0800,33029,50401400,1.73;2026-09-14,15.66,15.95,15.22,15.6100,50941,79761700,2.67;2026-09-11,16.43,16.46,15.75,15.8000,47662,76131200,2.50;2026-09-10,16.70,16.80,16.33,16.3800,37271,61429800,1.95;2026-09-09,17.32,17.38,16.60,16.8100,59357,100450700,3.11;2026-09-08,17.78,18.13,17.30,17.4000,76507,134774700,4.01;2026-09-07,17.25,17.99,17.10,17.8600,123233,217195800,6.46;2026-09-04,16.60,18.13,16.48,17.2500,166063,291382300,8.71;2026-09-03,16.19,16.73,16.18,16.4800,52281,85885700,2.74;2026-09-02,15.81,16.36,15.45,16.2400,51612,82508400,2.71;2026-09-01,15.76,16.05,15.60,15.8900,29839,47372600,1.56;2026-08-31,15.51,16.04,15.51,15.7600,29238,46203000,1.53;2026-08-28,15.60,15.99,15.54,15.7100,42658,67042100,2.24;2026-08-27,15.68,15.79,15.50,15.6600,25288,39532100,1.33;2026-08-26,15.93,16.06,15.58,15.6800,22867,36010900,1.20;2026-08-25,15.69,16.07,15.69,15.9800,24723,39337700,1.30;2026-08-24,16.00,16.25,15.63,16.0000,30455,48544800,1.60;2026-08-21,15.55,16.08,15.30,15.9300,47711,75092200,2.50;2026-08-20,16.00,16.00,15.46,15.5500,37559,58650000,1.97;2026-08-19,16.90,17.00,15.70,15.7000,70189,113451300,3.68;2026-08-18,16.60,17.10,16.48,16.9000,53311,89338900,2.79;2026-08-17,16.73,16.81,16.10,16.7500,57525,94778600,3.02;2026-08-14,16.59,17.00,16.43,16.6800,65942,110349100,3.46;2026-08-13,16.58,16.74,16.10,16.4300,81868,134416800,4.29;2026-08-12,15.83,16.91,15.80,16.6800,133183,219085100,6.98;2026-08-11,15.84,16.31,15.47,15.8300,140536,223825200,7.37;2026-08-10,14.06,15.49,13.99,15.4900,108522,164023300,5.69;2026-08-07,14.00,14.14,13.88,14.0800,24717,34673100,1.30;2026-08-06,14.02,14.26,13.82,14.0700,45004,63029000,2.36;2026-08-05,14.01,14.77,13.90,14.4000,57598,82411400,3.02;2026-08-04,13.87,14.17,13.69,14.0100,39631,55227000,2.08;2026-08-03,13.91,14.08,13.70,13.9200,28201,39218400,1.48;2026-07-31,14.09,14.20,13.85,13.9100,42560,59781200,2.23;2026-07-30,15.00,15.06,13.76,13.8900,69100,98529100,3.62;2026-07-29,14.43,15.57,14.43,14.8400,91480,137886900,4.80;2026-07-28,14.20,14.25,13.84,14.1500,40548,56993500,2.13;2026-07-27,14.19,14.65,14.03,14.1400,42218,60063500,2.21;2026-07-24,14.52,14.85,14.20,14.2000,42427,61727300,2.22;2026-07-23,14.64,14.86,14.31,14.7700,49257,71929900,2.58;2026-07-22,14.34,15.24,14.34,14.5700,95814,141958600,5.02;2026-07-21,13.35,14.52,12.97,14.5200,83680,114815500,4.39;2026-07-20,13.35,13.78,12.80,13.2000,108548,145258000,5.69;2026-07-17,12.11,13.31,12.11,13.3100,49866,66029100,2.61;2026-07-16,12.11,12.44,12.02,12.1000,21398,26181400,1.12;2026-07-15,12.40,12.54,12.12,12.2200,33432,41126100,1.75;2026-07-14,12.32,12.45,12.13,12.4400,18863,23246000,0.99;2026-07-13,12.76,12.80,12.26,12.3200,30697,38293000,1.61;2026-07-10,12.78,13.11,12.72,12.7600,22095,28544200,1.16;2026-07-09,13.10,13.10,12.40,12.7800,38198,48423200,2.00;2026-07-08,13.31,13.43,12.91,12.9700,26081,34247300,1.37;2026-07-07,13.71,13.86,13.35,13.3700,23093,31276900,1.21;2026-07-06,14.00,14.39,13.69,13.8300,36043,50274100,1.89;2026-07-03,14.20,14.39,14.01,14.1700,34762,49391800,1.82;2026-07-02,13.37,14.52,13.30,14.1200,65685,92592700,3.44;2026-07-01,13.25,13.87,13.01,13.4500,49555,66362700,2.60;2026-06-30,13.37,13.48,12.93,13.2700,47834,62993700,2.51;2026-06-29,13.53,13.64,12.84,13.3800,72121,95066100,3.78;2026-06-26,14.06,14.30,13.20,13.5300,72634,100383900,3.81;2026-06-25,14.78,14.84,14.07,14.2400,63438,90954300,3.33;2026-06-24,15.36,15.83,14.76,14.8500,94606,143366900,4.96;2026-06-23,15.12,15.65,15.01,15.5400,72882,112052300,3.82;2026-06-22,14.57,15.55,14.37,15.2400,90854,136152700,4.76;2026-06-18,14.73,15.06,14.30,14.6600,53936,78928400,2.83;2026-06-17,14.10,14.78,13.96,14.7400,57421,83068900,3.01;2026-06-16,14.36,14.90,13.90,14.3100,61905,88582500,3.25;2026-06-15,14.52,14.75,14.34,14.4300,46016,66590900,2.41;2026-06-12,14.72,14.98,14.34,14.5200,47206,69245600,2.47;2026-06-11,14.64,14.95,14.34,14.4400,36747,53459900,1.93;2026-06-10,14.95,15.28,14.35,14.6500,58461,86105200,3.06;2026-06-09,14.93,15.22,14.60,15.0600,66921,99847700,3.51;2026-06-08,14.50,15.24,14.30,14.8900,73205,109287000,3.84;2026-06-05,14.69,15.28,14.56,14.8900,68671,102558000,3.60;2026-06-04,14.11,15.14,13.61,14.8200,117871,171707600,6.18;2026-06-03,14.38,14.46,13.77,13.9800,81066,114440600,4.25;2026-06-02,13.89,15.13,13.61,14.4500,156319,224897400,8.20;2026-06-01,12.69,13.95,12.65,13.9500,41108,56009400,2.16;2026-05-29,13.20,13.25,12.62,12.6800,35888,46202600,1.88;2026-05-28,13.05,13.34,12.94,13.1600,27978,36735000,1.47;2026-05-27,13.53,13.60,13.05,13.1600,36007,47549100,1.89;2026-05-26,13.72,13.89,13.46,13.5500,25810,35167400,1.35;2026-05-25,13.99,14.26,13.71,13.8500,32474,45404000,1.70;2026-05-22,13.70,14.13,13.50,14.0300,36112,49928100,1.89;2026-05-21,13.96,14.47,13.65,13.7000,41390,58451600,2.17;2026-05-20,13.97,13.97,13.64,13.9200,22240,30707900,1.17;2026-05-19,14.16,14.30,13.88,13.9700,24734,34631700,1.30;2026-05-18,14.10,14.16,13.85,14.1600,27826,38948200,1.46;2026-05-15,14.12,14.43,14.05,14.1500,31180,44356900,1.63;2026-05-14,14.27,14.35,13.98,14.1200,28472,40353500,1.49;2026-05-13,14.25,14.37,14.07,14.2500,26412,37601500,1.38;2026-05-12,14.78,14.80,14.24,14.2600,37161,53809500,1.95;2026-05-11,14.93,15.01,14.66,14.7600,34335,50643200,1.80;2026-05-08,14.87,14.94,14.70,14.9300,24098,35672200,1.26;2026-05-07,14.77,14.93,14.72,14.8700,26616,39563800,1.40;2026-05-06,14.81,14.98,14.66,14.7700,37448,55361500,1.96;2026-04-30,14.51,14.94,14.51,14.8100,43317,64131600,2.27;2026-04-29,14.70,14.76,14.36,14.7000,35122,51448800,1.84;2026-04-28,14.60,14.63,14.24,14.3700,27632,39797400,1.45;2026-04-27,14.56,14.62,14.22,14.6000,28510,41203300,1.49