[{"seq":679874461,"ctime":1789368917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679874461.shtml","title":"\u8fce\u4e30\u80a1\u4efd\u6210\u7acb\u79d1\u6280\u516c\u53f8\uff0c\u542b\u7269\u8054\u7f51\u76f8\u5173\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":605055,"type":"yidong"},{"seq":679595649,"ctime":1788485483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260904\/679595649.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u80a1\u4e1c\u9886\u822a\u6295\u8d44\u51cf\u6301\u8ba1\u5212\u5b9e\u65bd\u5b8c\u6bd5 \u63a5\u8fd1\u9876\u683c\u51cf\u6301","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605055,"type":"news"},{"seq":679574571,"ctime":1788432945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679574571.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u9886\u822a\u6295\u8d44\u51cf\u6301394.73\u4e07\u80a1\uff0c\u6743\u76ca\u53d8\u52a8\u89e6\u53ca1%\u523b\u5ea6","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605055,"type":"yidong"},{"seq":679341494,"ctime":1787801785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679341494.shtml","title":"\u7cbe\u76ca\u7ba1\u7406+\u667a\u6167\u5de5\u5382\u53cc\u8f6e\u9a71\u52a8\uff0c\u8fce\u4e30\u80a1\u4efd\u4e0a\u534a\u5e74\u8425\u6536\u7a81\u78348\u4ebf\u589e\u957f\u8fd116%","source":"\u8d22\u95fb","stocks":605055,"type":"news"},{"seq":59444169,"ctime":1787674048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59444169.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u8fce\u4e30\u80a1\u4efd2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605055,"type":"notice"},{"seq":59444173,"ctime":1787673941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59444173.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u8fce\u4e30\u80a1\u4efd2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605055,"type":"notice"},{"seq":679270403,"ctime":1787652429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679270403.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1172.94\u4e07\u5143\uff0c2025\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f2018.99\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605055,"type":"yidong"},{"seq":678964341,"ctime":1786694208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678964341.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da81.69%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"yidong"},{"seq":678766155,"ctime":1786096423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678766155.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da84.11%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.3%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"yidong"},{"seq":678588045,"ctime":1785487827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678588045.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da85.93%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"yidong"},{"seq":58863235,"ctime":1783958843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58863235.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u8fce\u4e30\u80a1\u4efd2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605055,"type":"notice"},{"seq":678133319,"ctime":1783929340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678133319.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u9884\u8ba12026\u5e74\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1250\u4e07\u5143\u5230-1000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605055,"type":"yidong"},{"seq":678098435,"ctime":1783671868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678098435.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-3.52%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"yidong"},{"seq":677921841,"ctime":1783041223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677921841.shtml","title":"\u903e\u767e\u5bb6A\u80a1\u516c\u53f8\u8fde\u591c\u53d1\u9884\u8b66\uff0cAI\u3001\u673a\u5668\u4eba\u6982\u5ff5\u7092\u4f5c\u8fc7\u5934\u4e86\uff1f","source":"\u8d22\u95fb","stocks":605055,"type":"news"},{"seq":677893436,"ctime":1782965918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677893436.shtml","title":"\u201c2\u8fde\u677f\u201d\u201c30CM\u201d\u201c20CM\u201d\uff01\u51cf\u901f\u5668\u677f\u5757\u591a\u80a1\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605055,"type":"news"},{"seq":677428098,"ctime":1781258697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677428098.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-2.09%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"yidong"},{"seq":677251553,"ctime":1780648270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677251553.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-2.80%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"yidong"},{"seq":677238970,"ctime":1780623529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677238970.shtml","title":"61\u53ea\u80a1\u5373\u5c06\u5b9e\u65bd\u5206\u7ea2\uff08\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605055,"type":"news"},{"seq":677079755,"ctime":1780042905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677079755.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-6.77%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.69%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"yidong"},{"seq":677014780,"ctime":1779872411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677014780.shtml","title":"\u8fce\u4e30\u80a1\u4efd05\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605055,"type":"yidong"},{"seq":676904898,"ctime":1779440987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676904898.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-2.26%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"yidong"},{"seq":676879692,"ctime":1779366723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676879692.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u62df\u5168\u9762\u63a8\u8fdbESG\u4f53\u7cfb\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605055,"type":"yidong"},{"seq":676879706,"ctime":1779366711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676879706.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u4e3b\u8425\u4e1a\u52a1\u4e3a\u7eba\u7ec7\u54c1\u5370\u67d3\u52a0\u5de5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605055,"type":"yidong"},{"seq":676725887,"ctime":1778834135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676725887.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-2.43%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"yidong"},{"seq":676677909,"ctime":1778720545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676677909.shtml","title":"\u51cf\u6301\u516c\u544a\u91cc\u7684\u201c\u52a0\u51cf\u6cd5\u201d\uff1a\u8fce\u4e30\u80a1\u4efd\u957f\u671f\u80a1\u4e1c\u5408\u7406\u51cf\u6301\uff0c\u5b9e\u63a7\u4eba\u4e0d\u53c2\u4e0e\u5229\u76ca\u5206\u914d","source":"\u8d22\u95fb","stocks":605055,"type":"news"},{"seq":676653864,"ctime":1778654355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676653864.shtml","title":"\u8fce\u4e30\u80a1\u4efd\u76d8\u4e2d\u91cd\u632b\u8d859%\uff0c\u521a\u78345\u5e74\u65b0\u9ad8\u5373\u906d\u51cf\u6301\uff0c\u6700\u65b0\u5e02\u503c55\u4ebf\u5143","source":"\u8d22\u95fb","stocks":605055,"type":"news"},{"seq":676632756,"ctime":1778583860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676632756.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u80a1\u4e1c\u8fce\u4e30\u9886\u822a\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.91%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605055,"type":"yidong"},{"seq":676594276,"ctime":1778487180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676594276.shtml","title":"\u8fce\u4e30\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656468.86\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605055,"type":"yidong"},{"seq":676544951,"ctime":1778230831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676544951.shtml","title":"\u8fce\u4e30\u80a1\u4efd05\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605055,"type":"yidong"},{"seq":676543815,"ctime":1778228795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676543815.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da83.09%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"yidong"},{"seq":676364968,"ctime":1777424422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676364968.shtml","title":"\u84c4\u529b\u63d0\u8d28\u589e\u6548\uff0c\u8fce\u4e30\u80a1\u4efd\u5e74\u62a5\u85cf\u7740\u53cd\u8f6c\u5bc6\u7801","source":"\u8d22\u95fb","stocks":605055,"type":"news"},{"seq":57719751,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57719751.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u8fce\u4e30\u80a1\u4efd2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605055,"type":"notice"},{"seq":57719743,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57719743.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u8fce\u4e30\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605055,"type":"notice"},{"seq":57719775,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57719775.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u8fce\u4e30\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605055,"type":"notice"},{"seq":676260868,"ctime":1777020834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260868.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-0.55%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.26%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"yidong"},{"seq":676104713,"ctime":1776646983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676104713.shtml","title":"\u8fce\u4e30\u80a1\u4efd\u51fa\u552e\u8d44\u4ea7\uff1a\u7626\u8eab\u5f3a\u4f53\u805a\u7126\u4e3b\u4e1a\uff0c\u8d22\u52a1\u4e0e\u7ecf\u8425\u53cc\u91cd\u7a81\u56f4","source":"\u8d22\u95fb","stocks":605055,"type":"news"},{"seq":675991168,"ctime":1776209948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/675991168.shtml","title":"\u8fce\u4e30\u80a1\u4efd\u8ba2\u5355\u51cf\u5c11\u9884\u4e8f\u8d854500\u4e07 \u62df8\u4ebf\u5265\u79bb\u4f20\u7edf\u8d44\u4ea7\u5f3a\u5316\u4e3b\u4e1a\u4f18\u52bf","source":"\u957f\u6c5f\u5546\u62a5","stocks":605055,"type":"news"},{"seq":675948922,"ctime":1776075823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675948922.shtml","title":"\u8fce\u4e30\u80a1\u4efd\uff1a\u51fa\u552e\u5168\u8d44\u5b50\u516c\u53f8\u5b87\u6ce2\u65b0\u6750\u6599100%\u80a1\u6743\u53ca\u76f8\u5173\u8d44\u4ea7\uff0c\u4ea4\u6613\u603b\u4ef7\u6b3e\u4e3a\u4eba\u6c11\u5e018\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605055,"type":"yidong"},{"seq":675901909,"ctime":1775811313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901909.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da86.80%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"news"},{"seq":675755243,"ctime":1775203168,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675755243.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-2.89%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"news"},{"seq":675596752,"ctime":1774602462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675596752.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da80.40%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.5%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605055,"type":"news"}]

2026-10-23,7.97,7.98,7.42,7.9400,46736,35895900,1.06;2026-10-22,8.14,8.20,7.87,7.9300,28469,22768900,0.65;2026-10-21,8.20,8.35,8.03,8.1000,21544,17587900,0.49;2026-10-20,8.04,8.24,7.92,8.2000,24824,20238200,0.56;2026-10-19,8.14,8.14,7.75,8.0400,34023,27007300,0.77;2026-10-16,8.25,8.27,8.01,8.1000,31118,25327200,0.71;2026-10-15,8.14,8.29,8.01,8.0900,40978,33341800,0.93;2026-10-14,8.85,8.86,8.36,8.3700,42288,36281500,0.96;2026-10-13,8.36,8.74,8.14,8.6900,38787,32996000,0.88;2026-10-12,8.61,8.68,8.36,8.5600,49853,42561900,1.13;2026-10-09,8.56,8.79,8.23,8.6100,42191,35696400,0.96;2026-10-08,8.83,8.85,8.49,8.5600,30849,26689000,0.70;2026-09-30,8.77,8.87,8.68,8.6900,25733,22499200,0.58;2026-09-29,8.65,8.84,8.58,8.7600,30742,26900500,0.70;2026-09-28,8.88,8.95,8.66,8.6900,37635,33033700,0.86;2026-09-24,8.71,8.99,8.71,8.8300,33097,29338200,0.75;2026-09-23,9.07,9.07,8.71,8.7700,43880,38663300,1.00;2026-09-22,9.07,9.17,8.80,9.0100,45425,40942300,1.03;2026-09-21,9.01,9.14,8.80,9.0100,43413,38999900,0.99;2026-09-18,8.95,9.08,8.85,8.9500,39941,35831100,0.91;2026-09-17,8.58,8.97,8.40,8.7800,42879,37470700,0.97;2026-09-16,8.54,8.70,8.36,8.6200,28656,24651800,0.65;2026-09-15,8.81,8.85,8.53,8.5700,38127,33047000,0.87;2026-09-14,8.85,8.98,8.68,8.7900,46684,41231200,1.06;2026-09-11,9.09,9.19,8.79,8.8800,35507,31728600,0.81;2026-09-10,9.37,9.44,9.04,9.1000,37693,34577200,0.86;2026-09-09,9.75,9.75,9.40,9.4300,29177,27815400,0.66;2026-09-08,9.66,9.74,9.52,9.6800,27650,26693700,0.63;2026-09-07,9.52,9.74,9.31,9.6200,35077,33775000,0.80;2026-09-04,9.78,9.79,9.45,9.4600,37084,35639200,0.84;2026-09-03,9.71,9.90,9.54,9.6500,58233,56260500,1.32;2026-09-02,10.00,10.06,9.59,9.5900,81691,80359800,1.86;2026-09-01,10.19,10.41,10.00,10.0500,47916,48578900,1.09;2026-08-31,9.73,10.39,9.50,10.1800,70037,70861900,1.59;2026-08-28,9.73,9.82,9.69,9.7500,23348,22750800,0.53;2026-08-27,9.87,9.88,9.68,9.8300,30808,30163500,0.70;2026-08-26,10.27,10.27,9.70,9.8700,33613,33150600,0.76;2026-08-25,9.61,9.95,9.58,9.8700,38040,37247800,0.86;2026-08-24,9.84,9.97,9.59,9.7400,37032,36028500,0.84;2026-08-21,9.46,9.89,9.37,9.6400,37263,36023600,0.85;2026-08-20,9.36,9.58,9.32,9.5700,25602,24254400,0.58;2026-08-19,9.61,9.65,9.30,9.3400,28933,27295300,0.66;2026-08-18,9.73,9.79,9.53,9.7300,29300,28258100,0.67;2026-08-17,9.61,9.73,9.50,9.7200,27811,26737600,0.63;2026-08-14,9.84,10.08,9.51,9.6100,36824,35736300,0.84;2026-08-13,9.99,10.07,9.78,9.8600,41236,40914000,0.94;2026-08-12,9.50,9.91,9.50,9.8900,32979,32289800,0.75;2026-08-11,9.19,9.69,9.19,9.6000,47452,45123600,1.08;2026-08-10,9.00,9.29,9.00,9.2800,55890,51072400,1.27;2026-08-07,9.29,9.34,9.05,9.2500,39829,36644500,0.91;2026-08-06,9.04,9.34,9.03,9.2800,46694,43063100,1.06;2026-08-05,8.81,9.05,8.80,9.0400,44711,40022700,1.02;2026-08-04,8.35,8.96,8.35,8.7800,58220,51121400,1.32;2026-08-03,8.29,8.56,8.26,8.5200,54832,46081500,1.25;2026-07-31,8.25,8.43,8.05,8.2600,41301,34421400,0.94;2026-07-30,8.47,8.48,7.97,8.0200,46765,38251600,1.06;2026-07-29,8.34,8.58,8.30,8.4700,40935,34513000,0.93;2026-07-28,8.25,8.72,8.23,8.3400,44899,38236200,1.02;2026-07-27,8.18,8.48,8.02,8.4100,46458,38692400,1.06;2026-07-24,8.15,8.31,8.00,8.0200,33938,27517600,0.77;2026-07-23,8.13,8.46,8.01,8.3100,52116,43061800,1.18;2026-07-22,8.68,8.68,7.93,8.1700,70501,57914200,1.60;2026-07-21,8.32,8.37,7.60,8.0700,85965,68864300,1.95;2026-07-20,9.04,9.22,8.20,8.3200,86930,75159100,1.98;2026-07-17,9.67,9.97,9.03,9.0400,56084,53210500,1.27;2026-07-16,10.03,10.34,9.70,9.9300,67652,67477000,1.54;2026-07-15,9.78,10.19,9.58,10.1300,64837,64148300,1.47;2026-07-14,9.69,9.91,9.56,9.7800,33300,32407500,0.76;2026-07-13,9.89,10.04,9.55,9.6800,53024,51774600,1.21;2026-07-10,9.78,10.29,9.37,10.0000,80986,79779000,1.84;2026-07-09,9.96,10.59,9.45,9.6100,83258,81107700,1.89;2026-07-08,10.60,10.95,10.18,10.3100,71427,74250000,1.62;2026-07-07,11.20,11.34,10.63,10.8200,64705,70598600,1.47;2026-07-06,11.20,11.52,10.74,11.0700,107910,120094000,2.45;2026-07-03,11.02,11.50,10.56,10.9800,126064,138284800,2.87;2026-07-02,10.02,11.14,10.01,11.1400,70478,76568900,1.60;2026-07-01,10.20,10.49,10.00,10.1300,56206,57346600,1.28;2026-06-30,10.33,10.42,10.12,10.2000,42218,43231700,0.96;2026-06-29,10.66,10.85,10.12,10.3300,72704,75471700,1.65;2026-06-26,11.10,11.19,10.66,10.7000,69882,76095700,1.59;2026-06-25,10.71,11.26,10.71,11.1500,83814,92811200,1.90;2026-06-24,11.48,11.72,10.65,10.8500,147444,161762400,3.35;2026-06-23,11.03,12.23,10.85,11.5500,213151,249315200,4.84;2026-06-22,11.52,11.67,10.77,11.1200,103907,115545100,2.36;2026-06-18,11.45,11.60,10.90,11.5200,104848,118141200,2.38;2026-06-17,11.99,12.01,11.00,11.5200,96267,109254800,2.19;2026-06-16,11.80,12.35,11.55,11.6800,75876,89743600,1.72;2026-06-15,11.49,11.81,11.02,11.6500,73271,84442200,1.67;2026-06-12,11.06,11.30,10.83,11.2600,57039,63194900,1.30;2026-06-11,10.87,11.06,10.67,11.0500,53060,57708900,1.21;2026-06-10,10.95,11.19,10.66,10.8800,56461,61755400,1.28;2026-06-09,11.27,11.40,10.73,10.8600,72687,79727200,1.65;2026-06-08,11.30,11.51,11.01,11.2300,69004,77660300,1.57;2026-06-05,11.71,11.88,11.33,11.5600,71840,83301500,1.63;2026-06-04,11.70,12.18,11.44,11.7000,102206,120595000,2.32;2026-06-03,12.11,12.17,11.51,11.8000,140623,166751300,3.20;2026-06-02,12.24,12.90,11.89,12.0200,201002,245356700,4.57;2026-06-01,14.45,14.60,12.96,12.9600,98760,130824300,2.24;2026-05-29,14.86,15.10,14.31,14.4000,169357,249109000,3.85;2026-05-28,15.00,15.38,14.40,14.8700,248784,370816100,5.65;2026-05-27,13.31,14.82,13.31,14.8200,196913,285566600,4.48;2026-05-26,13.57,13.90,13.21,13.4700,133122,180194000,3.03;2026-05-25,13.46,13.60,13.03,13.4800,97860,130669700,2.22;2026-05-22,13.41,13.74,13.20,13.4600,133912,179952200,3.04;2026-05-21,12.92,14.20,12.92,13.4100,245633,337563400,5.58;2026-05-20,12.36,13.18,12.36,12.9100,124075,159764200,2.82;2026-05-19,12.98,12.99,12.50,12.5800,86006,109291500,1.95;2026-05-18,12.70,12.93,12.37,12.8500,76603,97860900,1.74;2026-05-15,12.21,12.98,12.20,12.8700,165139,209045500,3.75;2026-05-14,12.70,13.18,12.40,12.5300,135666,171422900,3.08;2026-05-13,13.11,13.79,12.30,12.7100,280025,357328200,6.36;2026-05-12,12.62,14.17,12.62,13.6500,293799,397132000,6.68;2026-05-11,13.51,13.51,12.28,13.1200,338315,428940200,7.69;2026-05-08,12.24,13.64,12.12,13.6400,201167,264370500,4.57;2026-05-07,11.90,12.50,11.56,12.4000,144326,175311500,3.28;2026-05-06,11.23,12.23,11.23,11.9000,105408,124734300,2.40;2026-04-30,11.22,11.35,11.09,11.2100,38937,43715200,0.88;2026-04-29,11.33,11.85,11.02,11.3100,81940,93642500,1.86;2026-04-28,11.17,11.40,10.95,11.2200,41335,46387100,0.94;2026-04-27,11.08,11.38,10.88,11.3000,63941,71150900,1.45