[{"seq":679277187,"ctime":1787662565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679277187.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u622a\u81f3\u76ee\u524d\uff0c\u516c\u53f8\u5728\u624b\u8ba2\u5355\u91d1\u989d\u7ea67\u4ebf\u5143","source":"\u8d22\u95fb","stocks":300411,"type":"news"},{"seq":679092461,"ctime":1787139168,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679092461.shtml","title":"\u91d1\u76fe\u80a1\u4efd:\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a38639\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":678638342,"ctime":1785776959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678638342.shtml","title":"\u6838\u7535\u4e0a\u4e0b\u6e38\u4f01\u4e1a\u52a0\u5927\u6295\u5165\u8fce\u89c4\u6a21\u5316\u53d1\u5c55\u826f\u673a","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300411,"type":"news"},{"seq":678548096,"ctime":1785390725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678548096.shtml","title":"\u8d28\u62bc\u80a1\u4efd\u662f\u5426\u4f1a\u7206\u4ed3\uff1f\u91d1\u76fe\u80a1\u4efd\u56de\u5e94","source":"\u8d22\u95fb","stocks":300411,"type":"news"},{"seq":678427479,"ctime":1784899919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678427479.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u622a\u81f32026\u5e747\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a38136\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":678427440,"ctime":1784899919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678427440.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u516c\u53f8\u5c1a\u672a\u6536\u5230\u80a1\u4e1c\u65b9\u6b63\u8bc1\u5238\u5173\u4e8e\u51cf\u6301\u60c5\u51b5\u7684\u544a\u77e5\u51fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":678424098,"ctime":1784894514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678424098.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u8fd1\u671f\u9646\u7eed\u7b7e\u8ba2\/\u4e2d\u6807\u4e0a\u6d77\u5730\u94c1\u3001\u6c88\u9633\u5730\u94c1\u7b49\u91cd\u5927\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":678420971,"ctime":1784887315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678420971.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u516c\u53f8\u6b63\u5728\u63a8\u8fdb\u534a\u5e74\u5ea6\u8d22\u52a1\u6838\u7b97\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":678412490,"ctime":1784875528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678412490.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u5730\u94c1\u7c7b\u9879\u76ee\u4e2d\u6807\/\u8ba2\u5355\u4e3a\u516c\u53f8\u5e38\u89c4\u4e1a\u52a1 \u9646\u7eed\u6709\u4e2d\u6807\u4fe1\u606f","source":"\u8d22\u95fb","stocks":300411,"type":"news"},{"seq":678259890,"ctime":1784288849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678259890.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u516c\u53f8\u7684\u7ecf\u8425\u6a21\u5f0f\u662f\u4ee5\u9500\u5b9a\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":678259815,"ctime":1784288679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678259815.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u516c\u53f8\u4e0e\u65b0\u7586\u4ea4\u6295\u4e0b\u5c5e\u591a\u5bb6\u5efa\u8bbe\u5355\u4f4d\u5f00\u5c55\u4e86\u6df1\u5165\u7684\u6280\u672f\u4ea4\u6d41\uff0c\u8fbe\u6210\u591a\u9879\u521d\u6b65\u5408\u4f5c\u610f\u5411","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":678173617,"ctime":1784028717,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678173617.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u516c\u53f8\u73b0\u5df2\u5177\u5907\u9ad8\u6e29\u6c14\u51b7\u5806\u3001\u5feb\u5806\u7b49\u56db\u4ee3\u6838\u7535\u914d\u5957\u4f9b\u8d27\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":678172896,"ctime":1784026947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678172896.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u622a\u81f32026\u5e747\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a39106\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":678160951,"ctime":1784011480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678160951.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u6682\u672a\u6536\u5230\u65b0\u7684\u80a1\u4e1c\u51cf\u6301\u7533\u8bf7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":678139752,"ctime":1783936901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678139752.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u5c1a\u672a\u83b7\u5f97\u6279\u91cf\u8ba2\u5355\uff0c\u4e3b\u8981\u56e0\u4f4e\u7a7a\u7ecf\u6d4e\u4ea7\u4e1a\u6574\u4f53\u5904\u4e8e\u89c4\u6a21\u5316\u53d1\u5c55\u521d\u671f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":677581942,"ctime":1781793402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677581942.shtml","title":"\u63d0\u524d\u5927\u6da8\uff0c\u590d\u724c\u8dcc\u505c\uff01\u63a7\u5236\u6743\u53d8\u66f4\u201c\u4e00\u5468\u6e38\u201d\uff0c\u672c\u5730\u8d44\u91d1\u63d0\u524d\u64a4\u9000\uff0c\u516c\u53f8\u8fd9\u6837\u56de\u5e94","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":300411,"type":"news"},{"seq":677580864,"ctime":1781789604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677580864.shtml","title":"\u6613\u4e3b\u8ba1\u5212\u201c\u4e00\u5468\u6e38\u201d\u540e\u544a\u5439 \u91d1\u76fe\u80a1\u4efd\u80a1\u7968\u590d\u724c\u8dcc\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":300411,"type":"news"},{"seq":677555868,"ctime":1781746028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677555868.shtml","title":"\u8f89\u4e30\u80a1\u4efd\u3001\u91d1\u76fe\u80a1\u4efd\u7b49\u4eca\u65e5\u590d\u724c","source":"\u8d22\u95fb","stocks":300411,"type":"news"},{"seq":677552904,"ctime":1781744583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677552904.shtml","title":"6\u670818\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300411,"type":"news"},{"seq":677549719,"ctime":1781740225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677549719.shtml","title":"\u6613\u4e3b\u7ec8\u6b62\uff01300411\u4eca\u65e5\u590d\u724c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300411,"type":"news"},{"seq":677368593,"ctime":1781105722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677368593.shtml","title":"\u80a1\u4ef7\u5f02\u5e38\u6ce2\u52a8\uff01\u8fd9\u5bb6\u516c\u53f8\u7a81\u53d1\u516c\u544a\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\uff0c\u660e\u8d77\u505c\u724c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":300411,"type":"news"},{"seq":677368320,"ctime":1781103038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677368320.shtml","title":"\u4eca\u591c\uff0c33\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":300411,"type":"news"},{"seq":677368060,"ctime":1781101419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677368060.shtml","title":"300411\uff0c\u7b79\u5212\u91cd\u5927\u4e8b\u9879\uff01\u80a1\u4ef7\u8fde\u7eed2\u65e5\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300411,"type":"news"},{"seq":677366265,"ctime":1781095537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677366265.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u9879 \u80a1\u7968\u505c\u724c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300411,"type":"news"},{"seq":677366151,"ctime":1781095103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677366151.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e6\u670811\u65e5\u5f00\u5e02\u8d77\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300411,"type":"news"},{"seq":677345655,"ctime":1781056066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677345655.shtml","title":"\u53c8\u6709\u4e00\u7701\u5173\u6ce8\u4f4e\u7a7a\u7ecf\u6d4e \u6982\u5ff5\u5f02\u52a8\u62c9\u5347\uff0c\u591a\u80a1\u51b2\u9ad8","source":"\u8d22\u95fb","stocks":300411,"type":"news"},{"seq":677187792,"ctime":1780474359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677187792.shtml","title":"\u91d1\u76fe\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653119.11\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300411,"type":"yidong"},{"seq":677185392,"ctime":1780473184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677185392.shtml","title":"\u91d1\u76fe\u80a1\u4efd06\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300411,"type":"yidong"},{"seq":677035736,"ctime":1779938100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677035736.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u51cf\u6301\u6e90\u4e8e\u53f8\u6cd5\u9057\u7559\u95ee\u9898 \u516c\u53f8\u6cbb\u7406\u6301\u7eed\u4f18\u5316","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300411,"type":"news"},{"seq":677024489,"ctime":1779892445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677024489.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u7279\u5b9a\u80a1\u4e1c\u51cf\u6301\u6d88\u9664\u4e0d\u786e\u5b9a\u6027 \u6cbb\u7406\u7ed3\u6784\u5c06\u8fdb\u4e00\u6b65\u4f18\u5316","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300411,"type":"news"},{"seq":676958926,"ctime":1779715897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676958926.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u516c\u53f8\u4ea7\u54c1\u53ef\u4ee5\u5e94\u7528\u4e8e\u5728\u6570\u636e\u4e2d\u5fc3\u3001\u50a8\u80fd\u4e2d\u5fc3\u7684\u901a\u98ce\u6563\u70ed","source":"\u8d22\u95fb","stocks":300411,"type":"yidong"},{"seq":676702123,"ctime":1778763059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676702123.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u591a\u6b3e\u6db5\u9053\u63a8\u8fdb\u5668\u4ea7\u54c1\u5df2\u83b7\u5f97\u591a\u5bb6\u4e3b\u673a\u5382\u8ba2\u8d2d \u5e76\u5df2\u7528\u4e8e\u8bd5\u98de","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300411,"type":"yidong"},{"seq":676469863,"ctime":1778044932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676469863.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u7ecf\u8425\u73b0\u91d1\u6d41\u66b4\u6da8737% \u6838\u7535\u3001\u4f4e\u7a7a\u3001\u6df1\u6d77\u591a\u5f15\u64ce\u84c4\u52bf\u5f85\u53d1","source":"\u8d22\u95fb","stocks":300411,"type":"news"},{"seq":676337781,"ctime":1777356665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676337781.shtml","title":"\u91d1\u76fe\u80a1\u4efd2025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da61064.64\u4e07\u5143\u540c\u6bd4\u964d15.04%\uff0c\u6263\u975e\u51c0\u5229\u8f6c\u4e8f4222.13\u4e07\u5143\uff0c\u975e\u7ecf\u6536\u76ca\u5360\u6bd4\u8fd1500%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300411,"type":"news"},{"seq":57704941,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57704941.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300411,"type":"notice"},{"seq":57704901,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57704901.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300411,"type":"notice"},{"seq":57704953,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57704953.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300411,"type":"notice"},{"seq":676315493,"ctime":1777290155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676315493.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da61064.64\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d15.04%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300411,"type":"yidong"},{"seq":675988493,"ctime":1776175752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675988493.shtml","title":"\u91d1\u76fe\u80a1\u4efd\uff1a\u622a\u81f32026\u5e744\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a39692\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300411,"type":"yidong"}]

2026-09-24,8.27,8.76,8.21,8.5000,188949,162058400,6.11;2026-09-23,8.23,8.30,8.13,8.2100,62268,51036400,2.01;2026-09-22,8.37,8.42,8.24,8.2600,57216,47438900,1.85;2026-09-21,8.55,8.55,8.25,8.3700,105463,88089300,3.41;2026-09-18,8.60,8.60,8.45,8.4800,54385,46266200,1.76;2026-09-17,8.58,8.60,8.39,8.4700,76993,65261300,2.49;2026-09-16,8.48,8.68,8.47,8.6000,85045,72998500,2.75;2026-09-15,8.88,8.97,8.50,8.5100,129232,111888300,4.18;2026-09-14,8.92,8.97,8.70,8.9100,115308,101763900,3.73;2026-09-11,8.95,9.17,8.77,9.0100,165362,148798000,5.35;2026-09-10,8.70,9.13,8.58,8.9700,171341,152107700,5.54;2026-09-09,8.60,8.78,8.51,8.7700,133804,116161200,4.33;2026-09-08,8.64,8.93,8.39,8.6300,173663,148792700,5.62;2026-09-07,8.45,8.98,8.33,8.6500,244932,211083900,7.92;2026-09-04,8.25,8.62,8.17,8.4300,150261,126906700,4.86;2026-09-03,8.43,8.61,8.12,8.1500,118141,97844400,3.82;2026-09-02,7.98,8.61,7.95,8.4500,189249,157533800,6.12;2026-09-01,7.84,8.08,7.79,8.0400,73481,58158500,2.38;2026-08-31,7.94,7.98,7.75,7.8400,79438,62311400,2.57;2026-08-28,7.99,8.15,7.95,7.9800,67386,54013300,2.18;2026-08-27,7.81,8.10,7.77,8.0300,91621,73353300,2.96;2026-08-26,7.80,7.89,7.70,7.8200,65834,51346600,2.13;2026-08-25,7.60,7.87,7.53,7.8400,74294,57629000,2.40;2026-08-24,7.60,7.62,7.46,7.6200,68115,51468800,2.20;2026-08-21,7.54,7.61,7.38,7.6000,70402,52908200,2.28;2026-08-20,7.43,7.65,7.38,7.6000,102600,77276900,3.32;2026-08-19,7.73,7.74,7.33,7.3500,116076,86496200,3.76;2026-08-18,8.07,8.09,7.81,7.8100,200850,158579200,6.50;2026-08-17,7.44,8.33,7.44,8.1100,364510,293241800,11.79;2026-08-14,7.45,7.53,7.36,7.4300,49539,36767600,1.60;2026-08-13,7.58,7.66,7.43,7.4400,64927,48849100,2.10;2026-08-12,7.49,7.62,7.42,7.5900,52474,39721900,1.70;2026-08-11,7.48,7.57,7.36,7.5000,59129,44238300,1.91;2026-08-10,7.45,7.58,7.29,7.5200,80045,59832500,2.59;2026-08-07,7.37,7.41,7.21,7.3700,71634,52365400,2.32;2026-08-06,7.38,7.48,7.27,7.3800,77297,56998400,2.50;2026-08-05,7.44,7.53,7.35,7.4100,97661,72433700,3.16;2026-08-04,7.40,7.50,7.30,7.4500,105874,78327600,3.43;2026-08-03,7.24,7.46,7.18,7.4300,133067,97940600,4.30;2026-07-31,7.05,7.29,7.01,7.1400,120414,86017500,3.90;2026-07-30,6.97,7.13,6.93,6.9600,82312,57868100,2.66;2026-07-29,6.82,7.04,6.82,7.0300,94308,65623300,3.05;2026-07-28,6.66,6.90,6.61,6.8300,75187,51399100,2.43;2026-07-27,6.41,6.74,6.40,6.7100,75801,50346600,2.45;2026-07-24,6.61,6.61,6.47,6.4800,55867,36457900,1.81;2026-07-23,6.39,6.67,6.34,6.6500,80992,53048400,2.62;2026-07-22,6.45,6.58,6.34,6.3900,61650,39608900,1.99;2026-07-21,6.47,6.57,6.19,6.5000,100193,64217200,3.24;2026-07-20,6.65,6.81,6.33,6.4600,87934,57944500,2.84;2026-07-17,6.90,6.94,6.52,6.6100,84408,56796000,2.73;2026-07-16,6.77,6.96,6.66,6.8800,81520,55878900,2.64;2026-07-15,6.65,6.84,6.65,6.7800,64652,43686100,2.09;2026-07-14,6.58,6.68,6.40,6.6800,68447,44884400,2.21;2026-07-13,6.92,6.92,6.58,6.5900,104650,69944400,3.39;2026-07-10,6.73,7.19,6.65,6.9800,137202,95872800,4.44;2026-07-09,6.68,6.79,6.47,6.7100,88860,58926300,2.87;2026-07-08,6.77,6.85,6.61,6.6800,80391,53975100,2.60;2026-07-07,6.85,6.96,6.70,6.8100,82200,56050000,2.66;2026-07-06,7.14,7.21,6.90,6.9100,102811,72224800,3.33;2026-07-03,7.14,7.19,6.97,7.1500,109580,77923100,3.54;2026-07-02,7.20,7.43,7.07,7.1000,132022,95938700,4.27;2026-07-01,7.07,7.33,7.01,7.2100,156861,112697900,5.07;2026-06-30,6.85,7.23,6.63,7.1100,197478,136807700,6.39;2026-06-29,6.85,7.14,6.74,6.9100,213966,148609900,6.92;2026-06-26,7.27,7.32,6.80,6.8000,196807,137377700,6.37;2026-06-25,7.54,7.57,7.17,7.1900,213258,155597600,6.90;2026-06-24,8.13,8.16,7.45,7.5700,292126,223747900,9.45;2026-06-23,8.45,8.67,8.18,8.2100,264527,221804600,8.56;2026-06-22,8.41,8.64,8.22,8.6000,375437,315737700,12.15;2026-06-18,9.20,9.74,8.82,8.8200,565691,510857100,18.30;2026-06-10,9.90,11.13,9.80,11.0200,602370,642724000,19.49;2026-06-09,8.40,10.00,8.40,10.0000,414625,393025800,13.41;2026-06-08,8.64,8.75,8.17,8.3300,140164,118480000,4.53;2026-06-05,9.48,9.50,8.75,8.8200,174961,157158400,5.66;2026-06-04,9.35,9.84,9.15,9.4600,242510,231221200,7.85;2026-06-03,8.30,9.23,8.24,9.1500,233882,207794800,7.57;2026-06-02,8.30,8.38,8.03,8.3500,71445,58544700,2.31;2026-06-01,8.02,8.35,7.96,8.3000,70733,58254900,2.29;2026-05-29,8.14,8.50,8.02,8.0300,89279,73842900,2.89;2026-05-28,8.03,8.25,7.95,8.1800,72801,59072200,2.36;2026-05-27,8.28,8.37,8.02,8.0600,83325,67775200,2.70;2026-05-26,8.67,8.68,8.25,8.3600,130749,109649100,4.23;2026-05-25,9.79,9.79,8.67,8.8100,194698,174501400,6.30;2026-05-22,9.88,10.00,9.88,9.9000,39858,39465300,1.29;2026-05-21,10.01,10.17,9.88,9.8800,57073,57201300,1.85;2026-05-20,10.00,10.50,9.86,10.1700,87831,89443200,2.84;2026-05-19,9.96,10.04,9.88,10.0000,30869,30745800,1.00;2026-05-18,9.94,10.02,9.88,9.9600,38584,38264800,1.25;2026-05-15,10.11,10.20,9.96,10.0200,54142,54503600,1.75;2026-05-14,10.45,10.49,10.12,10.1300,56148,57324900,1.82;2026-05-13,10.20,10.60,10.10,10.4000,77008,79834600,2.49;2026-05-12,10.45,10.47,10.17,10.2000,53881,55330600,1.74;2026-05-11,10.58,10.58,10.35,10.4200,49331,51370300,1.60;2026-05-08,10.29,10.49,10.29,10.4800,50069,52237700,1.62;2026-05-07,10.42,10.49,10.32,10.3500,40937,42490600,1.32;2026-05-06,10.29,10.48,10.24,10.3900,37800,39267100,1.22;2026-04-30,10.22,10.33,10.16,10.2900,31234,32040500,1.01;2026-04-29,10.18,10.26,10.06,10.2400,30154,30831300,0.98;2026-04-28,10.06,10.28,10.00,10.1200,48103,48632400,1.56;2026-04-27,10.33,10.39,10.16,10.2800,44578,45819500,1.44;2026-04-24,10.45,10.52,10.27,10.3300,35058,36337100,1.13;2026-04-23,10.73,10.75,10.40,10.4700,50491,53166000,1.63;2026-04-22,10.64,10.76,10.59,10.7600,32766,35005800,1.06;2026-04-21,10.98,10.98,10.67,10.6800,54567,58621100,1.77;2026-04-20,10.78,11.07,10.75,10.9500,77632,84839100,2.51;2026-04-17,10.83,10.96,10.77,10.8400,56890,61748700,1.84;2026-04-16,10.90,10.99,10.70,10.8800,86928,94025000,2.81;2026-04-15,10.59,11.24,10.52,10.9900,153445,167542700,4.96;2026-04-14,10.36,10.67,10.32,10.5900,75998,80100100,2.46;2026-04-13,10.40,10.40,10.26,10.3200,35343,36418400,1.14;2026-04-10,10.33,10.52,10.33,10.4000,47940,49963100,1.55;2026-04-09,10.49,10.49,10.29,10.3200,58527,60525500,1.89;2026-04-08,10.39,10.65,10.36,10.5700,67349,70659000,2.18;2026-04-07,10.18,10.28,10.11,10.2600,40314,41189400,1.30;2026-04-03,10.71,10.85,10.17,10.1800,102353,106383000,3.31;2026-04-02,10.79,11.36,10.67,10.8700,131995,145565100,4.27;2026-04-01,11.00,11.41,10.70,10.8500,159391,174792000,5.16;2026-03-31,10.06,11.30,10.05,11.2100,225937,244594700,7.31;2026-03-30,9.95,10.15,9.89,10.0600,29435,29442400,0.95;2026-03-27,9.89,10.07,9.80,10.0500,28779,28768000,0.93