[{"seq":680839419,"ctime":1792399472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261019\/680839419.shtml","title":"688507\uff0c20%\u6da8\u505c\uff01A\u80a1\u4e24\u5927\u677f\u5757\uff0c\u5c3e\u76d8\u62c9\u5347\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":605255,"type":"news"},{"seq":680278451,"ctime":1790263631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680278451.shtml","title":"\u4eca\u591c\uff0c24\u5bb6\u516c\u53f8\u7d27\u6025\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":605255,"type":"news"},{"seq":679757469,"ctime":1788993107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679757469.shtml","title":"17\u5bb6A\u80a1\u516c\u53f8\uff0c\u7d27\u6025\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":605255,"type":"news"},{"seq":679747652,"ctime":1788946742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679747652.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a\u53d1\u5e03\u80a1\u7968\u4ea4\u6613\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u8d22\u95fb","stocks":605255,"type":"news"},{"seq":679503486,"ctime":1788276113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260901\/679503486.shtml","title":"\u5929\u666e\u80a1\u4efd\u4e0a\u534a\u5e74\u4e3b\u4e1a\u663e\u97e7\u6027\uff1a\u73b0\u91d1\u6d41\u9006\u52bf\u589e\u957f \u6bdb\u5229\u7387\u4f18\u4e8e\u540c\u884c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605255,"type":"yidong"},{"seq":679400383,"ctime":1787912467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679400383.shtml","title":"\u5929\u666e\u80a1\u4efd\u4e0a\u534a\u5e74\u7ecf\u8425\u73b0\u91d1\u6d41\u6539\u5584 \u5c06\u62a2\u6293\u6c7d\u8f66\u4ea7\u4e1a\u94fe\u53d1\u5c55\u673a\u9047","source":"\u51e4\u51f0\u7f51\u8d22\u7ecf","stocks":605255,"type":"news"},{"seq":679395306,"ctime":1787907232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679395306.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1432.58\u4e07\u5143\uff0c\u540c\u6bd4\u7531\u76c8\u8f6c\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605255,"type":"yidong"},{"seq":678906233,"ctime":1786539886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678906233.shtml","title":"16\u500d\u5927\u725b\u80a1\uff0c\u63d0\u793a\u98ce\u9669\uff01\u4eca\u5e74\u80a1\u4ef7\u5df2\u8dcc\u53bb\u516d\u6210","source":"\u4e2d\u8bc1\u7f51","stocks":605255,"type":"news"},{"seq":678898251,"ctime":1786525955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678898251.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a\u63d0\u793a\u80a1\u4ef7\u6ce2\u52a8\u3001\u4e1a\u7ee9\u4e0b\u6ed1\u53ca\u4ea4\u6613\u7b49\u591a\u9879\u98ce\u9669","source":"\u8d22\u95fb","stocks":605255,"type":"yidong"},{"seq":678524191,"ctime":1785320553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678524191.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a\u672a\u676536\u4e2a\u6708\u5185\uff0c\u4e2d\u660a\u82af\u82f1\u4e0d\u5b58\u5728\u901a\u8fc7\u4e0a\u5e02\u516c\u53f8\u501f\u58f3\u4e0a\u5e02\u7684\u8ba1\u5212\u6216\u5b89\u6392","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605255,"type":"news"},{"seq":678524037,"ctime":1785319985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678524037.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a\u4e1a\u7ee9\u4e0b\u6ed1\u80a1\u4ef7\u6ce2\u52a8\u5927 \u63d0\u793a\u591a\u9879\u6295\u8d44\u98ce\u9669","source":"\u8d22\u95fb","stocks":605255,"type":"news"},{"seq":678199761,"ctime":1784109737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678199761.shtml","title":"2\u8fde\u677f\u5929\u666e\u80a1\u4efd\uff1a\u65e0\u5f00\u5c55\u4eba\u5de5\u667a\u80fd\u76f8\u5173\u4e1a\u52a1\u8ba1\u5212\uff0c\u672a\u4e0e\u4e2d\u660a\u82af\u82f1\u7b7e\u8ba2\u4efb\u4f55\u6846\u67b6\u6027\u5408\u4f5c\u534f\u8bae","source":"\u8d22\u95fb","stocks":605255,"type":"news"},{"seq":678199552,"ctime":1784109412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678199552.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a\u80a1\u4e1c\u4e2d\u660a\u82af\u82f1\u65e0\u8d44\u4ea7\u6ce8\u5165\u8ba1\u5212\uff0c\u516c\u53f8\u65e0\u5f00\u5c55AI\u4e1a\u52a1\u8ba1\u5212","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605255,"type":"yidong"},{"seq":678179023,"ctime":1784046532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678179023.shtml","title":"\u6614\u65e5\u201c16\u500d\u5927\u725b\u80a1\u201d\u534a\u5e74\u9884\u4e8f\u8d85\u5343\u4e07\u3001\u51c0\u5229\u5927\u8dcc246%\uff0c\u5229\u7a7a\u843d\u5730\u80a1\u4ef7\u4e3a\u4f55\u5f00\u76d8\u6da8\u505c\uff1f","source":"\u90fd\u5e02\u5feb\u62a5","author":"\u6a59\u67ff\u4e92\u52a8","stocks":605255,"type":"news"},{"seq":58878223,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58878223.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a\u5929\u666e\u80a1\u4efd2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605255,"type":"notice"},{"seq":678167950,"ctime":1784020104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678167950.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1650\u4e07\u5143\u52301100\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605255,"type":"yidong"},{"seq":678140863,"ctime":1783939271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678140863.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a\u80a1\u4ef7\u6ce2\u52a8\u5927\u4e14\u4e1a\u7ee9\u4e0b\u6ed1 \u63d0\u793a\u591a\u9879\u6295\u8d44\u98ce\u9669","source":"\u8d22\u95fb","stocks":605255,"type":"news"},{"seq":677912518,"ctime":1783000032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677912518.shtml","title":"A\u80a1\u4e25\u6253\u201c\u8e6d\u70ed\u70b9\u201d\u8fdb\u884c\u65f6 \u56db\u5927\u76d1\u7ba1\u7279\u5f81\u663e\u73b0","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":605255,"type":"news"},{"seq":677848331,"ctime":1782828820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677848331.shtml","title":"\u592a\u7f55\u89c1\uff01\u4eca\u591c\uff0c67\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":605255,"type":"news"},{"seq":677838919,"ctime":1782812364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677838919.shtml","title":"2026\u5e74\u4e0a\u534a\u5e74\u51b0\u706b\u4e24\u91cd\u5929\uff1a\u8c01\u5728\u72c2\u6b22\uff0c\u8c01\u5728\u88f8\u6cf3\uff1f","source":"\u8d22\u95fb","stocks":605255,"type":"news"},{"seq":677837455,"ctime":1782810305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677837455.shtml","title":"\u4e0a\u534a\u5e74\u4e09\u53ea\u6d59\u80a1\u80a1\u4ef7\u66b4\u6da85\u500d\uff0c\u201c\u5341\u5e74\u5341\u500d\u80a1\u201d\u4e0d\u9999\u4e86\uff1f","source":"\u6f6e\u65b0\u95fb","stocks":605255,"type":"news"},{"seq":677829342,"ctime":1782798570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677829342.shtml","title":"8\u5bb6\u6d59\u80a1\u540c\u6b65\u5f02\u52a8\u516c\u544a\uff0c\u63d0\u793aAI\u3001MLCC\u3001\u5148\u8fdb\u5c01\u88c5\u7b49\u7092\u4f5c\u98ce\u9669","source":"\u90fd\u5e02\u5feb\u62a5","stocks":605255,"type":"news"},{"seq":677814084,"ctime":1782743867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677814084.shtml","title":"\u7f55\u89c1\uff01\u4eca\u591c\uff0c54\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":605255,"type":"news"},{"seq":677807900,"ctime":1782730385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677807900.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316\uff0c\u6ce8\u610f\u4e1a\u7ee9\u4e0b\u6ed1\u7684\u98ce\u9669","source":"\u8d22\u95fb","stocks":605255,"type":"news"},{"seq":677807351,"ctime":1782729916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677807351.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a\u80a1\u4e1c\u4e2d\u660a\u82af\u82f1\u65e0\u8d44\u4ea7\u6ce8\u5165\u8ba1\u5212","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605255,"type":"news"},{"seq":677703713,"ctime":1782358225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677703713.shtml","title":"\u201c\u7b97\u529bToken\u51fa\u6d77\u751f\u6001\u8ba1\u5212\u201d\u542f\u52a8 \u7b97\u529b\u82af\u7247\u8d70\u5f3a \u82af\u539f\u80a1\u4efd\u521b\u65b0\u9ad8","source":"\u8d22\u95fb","stocks":605255,"type":"news"},{"seq":677381400,"ctime":1781151906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677381400.shtml","title":"\u8dcc\u8fd174%\uff0c300779\uff01\u5341\u500d\u80a1\u5927\u8d77\u5e95\uff0c\u8b66\u60d5\u9ad8\u4f4d\u56de\u8c03\u53cd\u566c\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":605255,"type":"news"},{"seq":676611233,"ctime":1778544483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676611233.shtml","title":"605255\u88ab\u7acb\u6848\u540e\uff0c\u7b2c13\u6b21\u63d0\u793a\u98ce\u9669","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605255,"type":"news"},{"seq":676600529,"ctime":1778496602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676600529.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a\u516c\u53f8\u65e0\u5f00\u5c55\u4eba\u5de5\u667a\u80fd\u76f8\u5173\u4e1a\u52a1\u7684\u8ba1\u5212","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605255,"type":"news"},{"seq":676597167,"ctime":1778490013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676597167.shtml","title":"\u5929\u666e\u80a1\u4efd05\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605255,"type":"yidong"},{"seq":676269790,"ctime":1777034301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676269790.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u5f52\u5c5e\u4e8e\u4e0a\u5e02\u516c\u53f8\u80a1\u4e1c\u7684\u51c0\u5229\u6da6\u4e3a26146610.06\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605255,"type":"news"},{"seq":676268844,"ctime":1777032832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676268844.shtml","title":"\u5929\u666e\u80a1\u4efd\u53bb\u5e74\u51c0\u5229\u6da6\u8fd12615\u4e07\u5143 \u5c06\u52a0\u5feb\u65b0\u80fd\u6e90\u4e1a\u52a1\u5e03\u5c40","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605255,"type":"yidong"},{"seq":676262369,"ctime":1777022776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676262369.shtml","title":"\u5929\u666e\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f237.99\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605255,"type":"yidong"},{"seq":676232904,"ctime":1776946625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676232904.shtml","title":"\u5355\u65e54\u80a1\u7206\u96f7\uff01\u5e74\u5185\u7acb\u6848\u80a1\u8fbe31\u53ea\uff0c6\u80a1\u5df2\u6536\u7f5a\u5355","source":"\u5317\u4eac\u5546\u62a5","stocks":605255,"type":"news"},{"seq":676195902,"ctime":1776856506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676195902.shtml","title":"\u4ece\u4e1a\u7ee9\u201c\u53d8\u8138\u201d\u5230\u8e6d\u70ed\u70b9 \u4eca\u5e74\u4ee5\u6765\u8bc1\u5238\u76d1\u7ba1\u5bc6\u96c6\u51fa\u624b","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":605255,"type":"news"}]

2026-10-23,50.20,51.15,47.05,50.9800,8430,41492400,0.63;2026-10-22,53.88,53.88,50.58,50.6900,7622,39428400,0.57;2026-10-21,55.43,55.43,53.68,53.6900,7841,42586600,0.58;2026-10-20,55.50,58.25,54.58,55.3800,12596,70685200,0.94;2026-10-19,50.58,55.88,50.41,55.8800,10716,57230500,0.80;2026-10-16,52.19,52.89,50.20,50.8000,6877,35217300,0.51;2026-10-15,51.42,53.78,51.42,52.1900,5719,30188100,0.43;2026-10-14,53.66,55.71,53.11,53.1100,6267,33972900,0.47;2026-10-13,54.75,54.94,50.00,54.0900,10002,52652100,0.75;2026-10-12,53.99,57.99,53.90,55.4500,7643,42888600,0.57;2026-10-09,56.29,56.29,52.73,53.9000,6787,36655300,0.51;2026-10-08,57.60,58.85,56.10,56.1000,7025,40092400,0.52;2026-09-30,57.04,61.30,56.23,58.8700,10309,60846100,0.77;2026-09-29,54.65,56.20,54.65,56.2000,4423,24672500,0.33;2026-09-28,58.39,58.39,55.09,55.1000,5601,31439700,0.42;2026-09-24,58.99,59.30,57.66,58.1000,6992,40932200,0.52;2026-09-23,61.55,62.60,60.07,60.0700,7372,45053800,0.55;2026-09-22,62.51,63.54,61.51,61.5600,6360,39701200,0.47;2026-09-21,61.14,63.99,61.13,62.5300,7092,44407900,0.53;2026-09-18,60.94,61.50,60.70,61.2700,4969,30341900,0.37;2026-09-17,60.60,61.57,60.49,60.6700,3948,24076600,0.29;2026-09-16,61.38,62.00,59.80,60.6000,6726,40912800,0.50;2026-09-15,60.05,64.16,60.05,61.7300,8193,51274700,0.61;2026-09-14,60.64,61.99,59.71,60.2000,4837,29455300,0.36;2026-09-11,63.55,63.60,61.14,61.2700,5630,34873500,0.42;2026-09-10,62.69,65.95,61.00,64.4300,11299,71348500,0.84;2026-09-09,64.67,65.96,63.45,64.8600,6313,40874500,0.47;2026-09-08,65.96,65.96,64.40,64.6700,4058,26418000,0.30;2026-09-07,65.18,65.62,64.50,65.3000,4080,26606900,0.30;2026-09-04,66.12,66.12,65.00,65.0100,3874,25322400,0.29;2026-09-03,65.22,65.60,64.91,65.0600,3618,23589700,0.27;2026-09-02,65.01,65.71,64.66,65.0000,5005,32526200,0.37;2026-09-01,65.00,66.88,65.00,65.8700,4235,27928400,0.32;2026-08-31,66.20,66.96,65.11,65.6700,6097,40044400,0.45;2026-08-28,67.00,67.94,66.40,66.7000,5786,38796500,0.43;2026-08-27,67.33,68.20,66.22,67.7900,7906,53109500,0.59;2026-08-26,67.09,69.74,66.09,68.8500,6407,43730200,0.48;2026-08-25,66.18,67.48,66.01,67.2400,3822,25578700,0.29;2026-08-24,67.83,67.84,65.69,66.2800,5376,35715100,0.40;2026-08-21,65.50,68.15,64.55,67.6700,6674,44717100,0.50;2026-08-20,68.20,68.30,65.63,65.7800,8560,57133000,0.64;2026-08-19,70.51,71.37,68.00,68.0000,11694,80982100,0.87;2026-08-18,70.25,76.01,68.70,73.3000,18297,132774100,1.36;2026-08-17,68.50,69.40,67.62,69.1000,5956,40882900,0.44;2026-08-14,67.99,69.30,67.70,68.3200,5666,38758500,0.42;2026-08-13,68.32,70.32,68.00,68.6800,11976,82632000,0.89;2026-08-12,71.53,72.00,70.20,71.0300,9624,68445500,0.72;2026-08-11,69.98,71.60,69.00,70.3800,8638,60701300,0.64;2026-08-10,70.85,71.80,69.06,69.4200,9836,69157400,0.73;2026-08-07,70.50,71.00,68.50,70.8000,9480,66267400,0.71;2026-08-06,69.00,71.40,68.11,70.4500,10447,73248100,0.78;2026-08-05,68.01,69.98,68.01,69.3000,9510,65698900,0.71;2026-08-04,66.50,68.00,65.75,68.0000,9048,60588000,0.67;2026-08-03,65.45,67.67,65.16,65.7600,9178,60541100,0.68;2026-07-31,63.38,68.80,63.38,66.9500,15653,104579900,1.17;2026-07-30,68.25,71.20,68.22,68.2200,14571,100291300,1.09;2026-07-29,75.11,76.10,72.60,75.8000,12824,95756900,0.96;2026-07-28,69.82,76.19,69.10,74.7300,15257,111902400,1.14;2026-07-27,67.40,72.66,67.00,71.2400,13165,92560500,0.98;2026-07-24,66.01,71.70,64.68,69.7300,12245,83337200,0.91;2026-07-23,63.81,70.00,63.60,67.6500,13171,87490100,0.98;2026-07-22,64.01,66.20,63.81,64.2100,10870,70291700,0.81;2026-07-21,64.98,67.99,63.89,66.8000,14781,97661700,1.10;2026-07-20,69.95,69.95,63.56,64.0000,16205,106488600,1.21;2026-07-17,77.61,77.64,70.62,70.6200,15784,114695400,1.18;2026-07-16,81.10,85.00,78.47,78.4700,28462,228904300,2.12;2026-07-15,85.00,87.19,82.11,87.1900,11904,102181300,0.89;2026-07-14,77.00,79.26,76.95,79.2600,9655,76068600,0.72;2026-07-13,71.60,72.49,68.76,72.0500,9486,67314900,0.71;2026-07-10,71.55,72.83,69.78,70.6200,10182,72320500,0.76;2026-07-09,71.50,73.52,68.25,73.2300,14499,101759000,1.08;2026-07-08,73.15,75.49,70.30,71.6900,13111,95713400,0.98;2026-07-07,75.36,76.80,72.08,72.4200,16351,120978100,1.22;2026-07-06,74.38,79.33,72.80,76.8100,25152,193083100,1.88;2026-07-03,69.10,74.27,68.10,74.2700,18576,134947800,1.39;2026-07-02,67.34,71.20,67.32,67.5200,13890,96440400,1.04;2026-07-01,70.98,72.03,67.01,68.9000,21029,146548000,1.57;2026-06-30,66.00,67.89,62.00,65.7900,20846,135933800,1.55;2026-06-29,74.03,75.69,68.31,68.3100,21473,150659800,1.60;2026-06-26,82.33,83.26,75.90,75.9000,16873,132933700,1.26;2026-06-25,80.00,84.50,79.01,83.3700,18260,150525500,1.36;2026-06-24,78.53,81.39,76.00,79.9800,13512,106501300,1.01;2026-06-23,78.04,82.40,76.26,79.3900,14277,113111100,1.06;2026-06-22,82.00,83.00,77.05,78.3600,14151,111285500,1.06;2026-06-18,76.83,83.07,76.54,80.8600,16912,136118000,1.26;2026-06-17,82.44,85.68,77.31,77.6000,22974,184302500,1.71;2026-06-16,76.00,83.26,75.70,83.2600,16766,132717000,1.25;2026-06-15,74.81,76.56,74.50,75.6900,11339,85814900,0.85;2026-06-12,76.83,78.93,76.10,76.7900,10814,83991000,0.81;2026-06-11,75.35,79.20,73.80,76.1900,11996,91832400,0.89;2026-06-10,80.57,80.79,76.31,76.5800,10505,81139000,0.78;2026-06-09,78.00,81.00,78.00,79.7000,12417,98815800,0.93;2026-06-08,76.00,81.97,75.50,77.1400,12610,98732400,0.94;2026-06-05,81.00,81.22,76.50,78.3300,14345,112609700,1.07;2026-06-04,83.17,83.24,78.80,80.8600,16266,130987000,1.21;2026-06-03,84.08,86.00,82.28,83.7200,11248,94912800,0.84;2026-06-02,85.00,85.00,80.13,82.9200,15041,123654400,1.12;2026-06-01,92.01,92.98,84.20,86.1000,20253,176920500,1.51;2026-05-29,95.58,96.40,93.06,93.5600,6991,65537800,0.52;2026-05-28,94.50,95.70,93.00,94.5800,8319,78085600,0.62;2026-05-27,97.11,98.30,93.18,94.9800,13094,124640500,0.98;2026-05-26,93.80,101.99,93.08,99.3100,20154,198452100,1.50;2026-05-25,95.00,96.99,92.47,92.8500,12734,119013500,0.95;2026-05-22,98.16,98.16,95.01,96.3200,11401,109539300,0.85;2026-05-21,101.00,101.31,98.00,98.1600,12539,124184400,0.94;2026-05-20,98.06,101.56,98.05,100.0000,11274,112687900,0.84;2026-05-19,103.00,103.40,98.40,99.2000,16254,162042600,1.21;2026-05-18,100.00,107.24,99.02,102.7900,17333,180311300,1.29;2026-05-15,100.44,104.99,100.44,102.1000,16353,166859600,1.22;2026-05-14,109.29,109.30,102.02,103.0700,23626,246343700,1.76;2026-05-13,117.75,117.75,105.42,109.3000,33888,367444400,2.53;2026-05-12,116.00,122.10,113.80,117.1300,40510,479628000,3.02;2026-05-11,106.92,113.43,106.50,113.4300,15940,177206900,1.19;2026-05-08,102.74,105.21,102.28,103.1200,13324,138453400,0.99;2026-05-07,102.56,104.30,101.10,103.1600,14601,150305500,1.09;2026-05-06,103.80,106.80,103.04,103.3900,18545,193556800,1.38;2026-04-30,99.59,107.07,99.30,102.0400,20587,212341300,1.54;2026-04-29,98.95,101.95,98.90,99.9500,15500,154793400,1.16;2026-04-28,106.00,106.00,101.30,101.9900,18788,193374600,1.40;2026-04-27,108.33,114.00,106.50,108.5200,22429,246712500,1.67