[{"seq":60148749,"ctime":1791994050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261015\/60148749.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a2026\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001207","type":"notice"},{"seq":680694397,"ctime":1791971446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261014\/680694397.shtml","title":"\u4e1a\u7ee9\u6700\u9ad8\u9884\u589e\u8d853300%\uff01\u76d8\u540e\u591a\u80a1\u53d1\u5e03\u5229\u597d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"001207","type":"news"},{"seq":680685779,"ctime":1791966229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261014\/680685779.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a2026\u5e74\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da69656.12\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f30.97%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001207","type":"yidong"},{"seq":680526271,"ctime":1791534369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680526271.shtml","title":"10\u670809\u65e5\u70ad\u9ed111692.86\u5143\/\u5428 30\u5929\u4e0a\u6da818.28%","source":"\u751f\u610f\u793e","stocks":"001207","type":"news"},{"seq":680496405,"ctime":1791495848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680496405.shtml","title":"A\u80a1\u4e09\u5b63\u62a5\u62ab\u9732\u5c06\u542f\u5e55 \u4e1a\u7ee9\u9884\u544a\u52fe\u52d2\u76c8\u5229\u56fe\u666f","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":"001207","type":"news"},{"seq":680316278,"ctime":1790583015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680316278.shtml","title":"09\u670828\u65e5\u70ad\u9ed111792.86\u5143\/\u5428 20\u5929\u4e0a\u6da819.29%","source":"\u751f\u610f\u793e","stocks":"001207","type":"news"},{"seq":680104554,"ctime":1789952747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680104554.shtml","title":"\u5c71\u4e1c\u8054\u79d1\u79d1\u6280\u8ba1\u5212\u5728\u57c3\u53ca\u6295\u8d44\u5efa\u5382","source":"\u751f\u610f\u793e","stocks":"001207","type":"news"},{"seq":680037306,"ctime":1789691473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680037306.shtml","title":"09\u670817\u65e5\u70ad\u9ed112778.57\u5143\/\u5428 5\u5929\u4e0a\u6da88.69%","source":"\u751f\u610f\u793e","stocks":"001207","type":"news"},{"seq":679988674,"ctime":1789602786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679988674.shtml","title":"\u539f\u6599\u6210\u672c\u5927\u5e45\u6500\u5347 \u70ad\u9ed1\u5e02\u573a\u56de\u6696","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001207","type":"yidong"},{"seq":679985414,"ctime":1789574925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679985414.shtml","title":"\u70ad\u9ed1\u5e02\u573a\u56de\u6696 \u884c\u4e1a\u6709\u671b\u91cf\u4ef7\u9f50\u5347","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"001207","type":"news"},{"seq":679980271,"ctime":1789561221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679980271.shtml","title":"002068\uff0c\u4e00\u5206\u949f\u5185\u5c01\u6b7b\u6da8\u505c\uff01\u70ad\u9ed1\u4ef7\u683c\u5355\u5468\u66b4\u6da8\u903e30%\uff0c\u6982\u5ff5\u80a1\u96c6\u4f53\u4e0a\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":"001207","type":"news"},{"seq":679971723,"ctime":1789549510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679971723.shtml","title":"\u9752\u5dde\u8054\u79d1\u79d1\u6280\u62df\u783810\u4ebf\u5143\u8d74\u57c3\u53ca\u5efa\u5382","source":"\u7ecf\u6d4e\u5bfc\u62a5","stocks":"001207","type":"news"},{"seq":679964106,"ctime":1789543921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679964106.shtml","title":"\u8054\u79d1\u79d1\u6280\u62df\u6295\u8d4410\u4e07\u5428\u5e74\u4ea7\u80fd\u70ad\u9ed1","source":"\u751f\u610f\u793e","stocks":"001207","type":"news"},{"seq":679963164,"ctime":1789541882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679963164.shtml","title":"\u4f9b\u9700\u7f3a\u53e3\u6269\u5927\uff0c\u5e93\u5b58\u6301\u7eed\u53bb\u5316\uff01\u6a61\u80f6\u677f\u5757\u96c6\u4f53\u5927\u6da8\uff0c\u591a\u80a1\u6da8\u505c\uff0c\u8f6e\u80ce\u5927\u5382\u63a5\u8fde\u6da8\u4ef7","source":"\u8d22\u95fb","stocks":"001207","type":"news"},{"seq":679954487,"ctime":1789525288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679954487.shtml","title":"\u8f6e\u80ce\u914d\u5957\u6750\u6599\u4f01\u4e1a\u52a0\u901f\u201c\u51fa\u6d77\u5efa\u5382\u201d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001207","type":"news"},{"seq":679951686,"ctime":1789522268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679951686.shtml","title":"\u6a61\u80f6\u5236\u54c1\u677f\u5757\u77ed\u7ebf\u8d70\u9ad8\uff0c\u9ed1\u732b\u80a1\u4efd\u3001\u9f99\u661f\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001207","type":"news"},{"seq":679918734,"ctime":1789453624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679918734.shtml","title":"\u6295\u8d4410\u4ebf\u51fa\u6d77\uff0c\u8054\u79d1\u79d1\u6280\u9009\u4e2d\u4e86\u54ea\u91cc\uff1f","source":"\u6295\u8d44\u65f6\u62a5","stocks":"001207","type":"news"},{"seq":679896310,"ctime":1789398502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679896310.shtml","title":"\u3010\u4e2d\u8bc1\u5feb\u62a5\u30119\u670814\u65e5\u4e2d\u8bc1\u6295\u8d44\u8d44\u8baf","source":"\u4e2d\u8bc1\u7f51","stocks":"001207","type":"news"},{"seq":679896161,"ctime":1789396874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679896161.shtml","title":"\u8054\u79d1\u79d1\u6280\u843d\u5b50\u57c3\u53ca\uff1a10\u4ebf\u5143\u6253\u9020\u6d77\u5916\u751f\u4ea7\u57fa\u5730\uff0c\u52df\u96c6\u8d44\u91d1\u6295\u5411\u5347\u7ea7\u5f70\u663e\u6218\u7565\u8fdc\u89c1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001207","type":"news"},{"seq":679895567,"ctime":1789393367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679895567.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a\u5173\u4e8e\u53d8\u66f4\u52df\u96c6\u8d44\u91d1\u7528\u9014\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001207","type":"news"},{"seq":679892700,"ctime":1789389174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679892700.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a\u62df\u5728\u5883\u5916\u6295\u8d44\u8bbe\u7acb\u516c\u53f8\u5e76\u65b0\u5efa\u751f\u4ea7\u57fa\u5730","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001207","type":"news"},{"seq":679889414,"ctime":1789384095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679889414.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a\u62df\u629510\u4ebf\u5143\u5efa\u8bbe\u57c3\u53ca\u4e8c\u6c27\u5316\u7845-\u70ad\u9ed1\u5faa\u73af\u7ecf\u6d4e\u4e00\u4f53\u5316\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001207","type":"yidong"},{"seq":679681559,"ctime":1788828714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679681559.shtml","title":"\u751f\u610f\u793e9\u67088\u65e5\u70ad\u9ed1\u6da8\u4ef7\u4e0e\u76f8\u5173\u5468\u671f\u80a1\u5feb\u8baf","source":"\u751f\u610f\u793e","stocks":"001207","type":"yidong"},{"seq":679168235,"ctime":1787288920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260821\/679168235.shtml","title":"\u8054\u79d1\u79d1\u6280\u5728\u6d77\u5357\u6210\u7acb\u56fd\u9645\u63a7\u80a1\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001207","type":"yidong"},{"seq":679138112,"ctime":1787218675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679138112.shtml","title":"\u9752\u5dde\u8054\u79d1\u79d1\u6280\u8bbe\u56fd\u9645\u63a7\u80a1\u5e73\u53f0\u62d3\u5c55\u6d77\u5916\u5e02\u573a","source":"\u7ecf\u6d4e\u5bfc\u62a5","stocks":"001207","type":"news"},{"seq":679089554,"ctime":1787132981,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679089554.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a\u62df\u6295\u8d441\u4ebf\u5143\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001207","type":"yidong"},{"seq":59184495,"ctime":1786378048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260811\/59184495.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001207","type":"notice"},{"seq":59184515,"ctime":1786377941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260811\/59184515.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001207","type":"notice"},{"seq":678832288,"ctime":1786359978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678832288.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.59\u4ebf\u5143\uff0c\u540c\u6bd4\u589e1.60%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001207","type":"yidong"},{"seq":678732076,"ctime":1786015083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260806\/678732076.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a\u9996\u6b21\u56de\u8d2d\u516c\u53f8\u80a1\u4efd21300\u80a1\uff0c\u652f\u4ed832.91\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001207","type":"yidong"},{"seq":678546385,"ctime":1785384123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678546385.shtml","title":"\u8054\u79d1\u79d1\u6280\u62df\u65a5\u8d44\u6700\u9ad84500\u4e07\u5143\u56de\u8d2d\u80a1\u4efd \u5f70\u663e\u53d1\u5c55\u4fe1\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001207","type":"news"},{"seq":678031057,"ctime":1783481841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678031057.shtml","title":"\u8054\u79d1\u79d1\u6280\u5b9e\u63a7\u4eba\u81ea\u613f\u5ef6\u957f\u534f\u8bae\u53d7\u8ba9\u80a1\u4efd\u9501\u5b9a\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001207","type":"news"},{"seq":678013303,"ctime":1783422777,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/678013303.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a\u6d77\u5357\u8054\u79d1\u6295\u8d44\u6709\u9650\u516c\u53f8\u5df2\u4e0d\u518d\u6301\u6709\u516c\u53f8\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001207","type":"news"},{"seq":678012725,"ctime":1783421643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/678012725.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u5411\u5b9e\u63a7\u4eba\u534f\u8bae\u8f6c\u8ba918.834%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001207","type":"yidong"},{"seq":677126513,"ctime":1780309095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677126513.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u5411\u5b9e\u63a7\u4eba\u5434\u6653\u5f3a\u534f\u8bae\u8f6c\u8ba97.617%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001207","type":"news"},{"seq":676676474,"ctime":1778717699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676676474.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u62db\u5546\u57fa\u91d1\u8c03\u7814\u5149\u529b\u79d1\u6280\u3001\u5357\u5c71\u667a\u5c1a\u7b495\u53ea\u4e2a\u80a1\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001207","type":"yidong"},{"seq":676597164,"ctime":1778490011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676597164.shtml","title":"\u8054\u79d1\u79d1\u628005\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001207","type":"yidong"},{"seq":676595724,"ctime":1778488176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676595724.shtml","title":"\u8054\u79d1\u79d1\u6280\uff1a\u5e74\u4ea710\u4e07\u5428\u9ad8\u538b\u7535\u7f06\u5c4f\u853d\u6599\u7528\u7eb3\u7c73\u78b3\u6750\u6599\u9879\u76ee\u4e8c\u671f\u5de5\u7a0b\u4e03\u53f7\u7ebf\u5f00\u59cb\u8bd5\u751f\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001207","type":"yidong"}]

2026-10-19,17.02,17.14,16.75,16.9300,24691,41905000,0.84;2026-10-16,17.19,17.40,16.88,17.0100,35133,60058200,1.20;2026-10-15,17.71,17.71,16.69,16.8500,71975,123340100,2.46;2026-10-14,18.63,18.98,18.14,18.3000,51778,95694600,1.77;2026-10-13,18.44,19.06,17.95,18.7700,65400,121757800,2.23;2026-10-12,18.18,18.83,18.16,18.3600,50696,94179100,1.73;2026-10-09,18.49,18.50,17.81,18.2500,44985,81303000,1.54;2026-10-08,18.89,19.05,18.42,18.7900,46130,86432000,1.58;2026-09-30,18.96,19.21,18.76,19.0000,41723,79196100,1.43;2026-09-29,18.45,19.37,18.38,19.0800,55506,105230000,1.90;2026-09-28,18.48,18.70,18.13,18.7000,38245,70373300,1.31;2026-09-24,18.06,18.81,18.01,18.5500,66693,123865300,2.28;2026-09-23,18.51,18.55,18.15,18.2100,37876,69260800,1.29;2026-09-22,17.88,18.75,17.70,18.6400,83249,152087900,2.84;2026-09-21,18.00,18.15,17.72,17.8400,43139,77333700,1.47;2026-09-18,17.88,18.01,17.67,18.0100,42717,76104200,1.46;2026-09-17,17.36,18.25,17.16,17.9800,74225,131946100,2.54;2026-09-16,17.44,18.25,17.30,17.6500,65408,116028400,2.24;2026-09-15,17.40,17.49,16.92,17.0800,23879,40919900,0.82;2026-09-14,17.00,17.45,16.66,17.3400,34929,59969200,1.19;2026-09-11,16.94,17.35,16.65,17.0000,30660,52044000,1.05;2026-09-10,17.55,17.67,17.22,17.2500,26821,46784700,0.92;2026-09-09,17.48,17.63,17.43,17.5800,20502,35954600,0.70;2026-09-08,17.54,17.57,17.35,17.5500,23493,41075200,0.80;2026-09-07,17.64,17.64,17.27,17.5100,24733,43076400,0.85;2026-09-04,17.94,17.94,17.46,17.5400,41698,73437500,1.43;2026-09-03,18.01,18.11,17.71,17.8400,43389,77559200,1.48;2026-09-02,17.65,18.20,17.51,18.1100,68946,124109400,2.36;2026-09-01,17.39,17.85,17.33,17.7800,58758,103712100,2.01;2026-08-31,16.88,17.49,16.73,17.4400,63508,109275800,2.17;2026-08-28,16.81,16.93,16.75,16.9000,28173,47457800,0.96;2026-08-27,16.96,16.99,16.64,16.8800,32987,55445200,1.13;2026-08-26,16.84,17.28,16.72,16.9600,45798,77752700,1.57;2026-08-25,16.68,16.87,16.27,16.8400,41402,68880600,1.41;2026-08-24,16.57,16.98,16.56,16.8000,35993,60318600,1.23;2026-08-21,16.85,17.01,16.65,16.7100,44597,74781200,1.52;2026-08-20,16.99,17.34,16.76,16.9500,68135,115851100,2.33;2026-08-19,17.20,17.32,16.81,16.8700,55376,94193300,1.89;2026-08-18,17.23,17.45,17.02,17.2400,98418,169342300,3.36;2026-08-17,15.73,17.40,15.71,17.4000,138934,233812800,4.75;2026-08-14,15.75,15.90,15.50,15.8200,34191,53619300,1.17;2026-08-13,16.32,16.33,15.75,15.7500,43634,69825500,1.49;2026-08-12,16.18,16.48,16.08,16.2300,59431,96637200,2.03;2026-08-11,16.78,17.16,16.23,16.3200,122943,205044300,4.20;2026-08-10,15.52,16.09,15.39,15.9900,47660,75037500,1.63;2026-08-07,15.65,15.80,15.48,15.5800,18315,28557300,0.63;2026-08-06,15.50,15.63,15.29,15.6000,31281,48358400,1.07;2026-08-05,15.49,15.60,15.42,15.5400,26916,41724400,0.92;2026-08-04,15.60,15.67,15.38,15.4900,29348,45550200,1.00;2026-08-03,15.46,15.83,15.46,15.6300,26050,40724800,0.89;2026-07-31,14.92,15.58,14.92,15.4200,48461,74237800,1.66;2026-07-30,14.82,15.26,14.70,14.8700,34231,51241800,1.17;2026-07-29,14.46,15.06,14.44,14.8200,31744,46776400,1.08;2026-07-28,14.31,14.64,14.31,14.4600,15580,22602000,0.53;2026-07-27,14.21,14.54,14.12,14.4600,22103,31822700,0.76;2026-07-24,14.39,14.46,14.12,14.1900,23408,33351100,0.80;2026-07-23,14.14,14.59,14.08,14.5300,31103,44535700,1.06;2026-07-22,14.68,14.68,14.15,14.2400,36736,52575800,1.26;2026-07-21,14.60,14.76,14.03,14.7100,49978,72439300,1.71;2026-07-20,15.29,15.36,14.55,14.7400,58637,87800000,2.00;2026-07-17,14.80,15.48,14.65,15.2900,80601,122111700,2.75;2026-07-16,14.43,15.34,14.36,14.8100,57867,86184900,1.98;2026-07-15,14.54,14.96,14.35,14.9100,52763,77548200,1.80;2026-07-14,14.78,14.78,14.34,14.6000,44468,64599000,1.52;2026-07-13,15.39,15.40,14.60,14.8100,59238,88443900,2.02;2026-07-10,16.10,16.10,15.41,15.4900,85788,133811300,2.93;2026-07-09,16.07,16.56,15.69,16.1000,114090,183661000,3.90;2026-07-08,14.88,16.28,14.60,16.2800,138110,220010900,4.72;2026-07-07,14.85,15.12,14.46,14.8000,40812,59831200,1.39;2026-07-06,15.20,15.35,14.78,14.8500,43170,64818400,1.48;2026-07-03,15.51,15.61,15.18,15.2600,44026,67574800,1.50;2026-07-02,15.20,15.79,15.06,15.4200,45725,71159600,1.56;2026-07-01,14.81,15.45,14.76,15.2100,41588,62922600,1.42;2026-06-30,15.56,15.95,14.72,14.9200,61664,93540600,2.11;2026-06-29,14.85,16.00,14.39,15.6800,92188,140401700,3.15;2026-06-26,15.66,15.67,14.92,14.9800,40187,61055100,1.37;2026-06-25,16.33,16.38,15.43,15.6500,61364,96184300,2.10;2026-06-24,16.41,16.58,15.87,16.3500,72165,116510800,2.47;2026-06-23,16.31,16.93,16.31,16.4800,41259,68631900,1.41;2026-06-22,16.81,16.90,16.15,16.4700,54449,89260000,1.86;2026-06-18,17.37,17.37,16.91,16.9400,40379,68810900,1.38;2026-06-17,17.75,17.82,17.20,17.3500,46136,80512000,1.58;2026-06-16,17.91,18.07,17.63,17.8200,42163,75352600,1.44;2026-06-15,17.66,18.04,17.51,17.9400,46255,82405100,1.58;2026-06-12,17.39,17.65,17.29,17.4700,34009,59328800,1.16;2026-06-11,17.46,17.73,16.90,17.1600,52977,91167600,1.81;2026-06-10,18.32,18.62,17.64,17.7500,49095,88354500,1.68;2026-06-09,17.92,18.86,17.70,18.5700,59184,109136400,2.02;2026-06-08,18.11,18.28,17.50,17.9100,66548,119365800,2.27;2026-06-05,18.50,19.15,18.12,18.6500,47112,87989100,1.61;2026-06-04,18.70,18.93,18.54,18.7000,37693,70436400,1.29;2026-06-03,18.54,19.05,18.41,18.9000,54967,103192700,1.88;2026-06-02,18.20,18.78,17.51,18.6300,77061,140896800,2.63;2026-06-01,18.20,18.66,18.01,18.3600,50664,92952200,1.73;2026-05-29,18.82,19.01,18.23,18.3000,76361,141475300,2.61;2026-05-28,19.55,19.92,18.49,19.0000,114678,217772900,3.92;2026-05-27,20.23,20.42,19.53,19.6900,85318,169623100,2.92;2026-05-26,19.95,20.44,19.41,20.3200,106353,212783500,3.63;2026-05-25,19.67,20.95,19.67,20.1600,123143,252259700,4.21;2026-05-22,19.50,19.68,18.85,19.5400,89993,173279600,3.08;2026-05-21,20.84,21.10,19.25,19.2700,188079,379156600,6.43;2026-05-20,20.75,21.15,20.49,20.9300,104733,217988400,3.58;2026-05-19,21.16,21.80,20.36,20.7100,132230,276042700,4.52;2026-05-18,20.88,21.90,20.75,21.3500,172902,368880100,5.91;2026-05-15,20.50,21.24,20.50,21.2400,141141,294511100,4.82;2026-05-14,20.37,21.14,20.06,20.8300,165192,341040600,5.65;2026-05-13,20.14,20.66,19.69,20.4500,154086,311582300,5.27;2026-05-12,20.00,20.98,19.88,20.1400,235278,482135900,8.04;2026-05-11,18.07,19.84,18.03,19.8400,168121,318224600,5.75;2026-05-08,18.12,18.26,17.89,18.0400,57123,103173300,1.95;2026-05-07,18.85,18.85,18.15,18.1900,78316,143674800,2.68;2026-05-06,18.37,18.46,18.10,18.4100,62000,113435900,2.12;2026-04-30,18.17,18.46,18.09,18.3700,38729,70904800,1.32;2026-04-29,18.23,18.50,18.09,18.1700,70477,128423200,2.41;2026-04-28,18.00,19.10,17.62,18.4500,105697,194771900,3.61;2026-04-27,17.60,17.77,17.37,17.7200,38192,67241100,1.31;2026-04-24,17.48,17.79,17.27,17.6500,48820,85691600,1.67;2026-04-23,18.00,18.01,17.15,17.5600,81299,142268100,2.78;2026-04-22,17.90,17.96,17.62,17.9600,64014,113635400,2.19;2026-04-21,18.90,18.90,17.69,17.9000,158131,285591900,5.40