[{"seq":679615497,"ctime":1788519382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260904\/679615497.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u589e\u6301\u89e6\u53ca1%\u6574\u6570\u500d\uff0c\u6301\u80a1\u5347\u81f312.0555%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300665,"type":"yidong"},{"seq":679585262,"ctime":1788479663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260904\/679585262.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u4e24\u5e74\u534a\u4e8f3.8\u4ebf\u8d1f\u503a\u738768.6% \u541b\u62d3\u542f\u822a\u5165\u4e3b\u6708\u4f59\u5305\u63fd4.5\u4ebf\u5b9a\u589e\u89e3\u538b","source":"\u957f\u6c5f\u5546\u62a5","stocks":300665,"type":"news"},{"seq":679579349,"ctime":1788439661,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679579349.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u7b2c\u4e94\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u5341\u4e5d\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300665,"type":"news"},{"seq":679562774,"ctime":1788417986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679562774.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u5168\u8d44\u5b50\u516c\u53f8\u6e56\u5357\u8010\u6e17\u5851\u80f6\u5de5\u7a0b\u6750\u6599\u9ad8\u7ba1\u53d1\u751f\u53d8\u66f4","source":"\u8d22\u95fb","stocks":300665,"type":"news"},{"seq":679555908,"ctime":1788399040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679555908.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u62df\u5411\u63a7\u80a1\u80a1\u4e1c\u975e\u516c\u5f00\u53d1\u884c\uff0c\u52df\u8d44\u5168\u90e8\u7528\u4e8e\u8865\u5145\u6d41\u52a8\u8d44\u91d1\u548c\u507f\u8fd8\u8d37\u6b3e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300665,"type":"yidong"},{"seq":679537996,"ctime":1788352420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679537996.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u62df\u5411\u63a7\u80a1\u80a1\u4e1c\u5b9a\u589e\u52df\u8d443.5\u4ebf\u5143\u20144.5\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300665,"type":"news"},{"seq":679355409,"ctime":1787824459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679355409.shtml","title":"\u4e2d\u62a5\u5bc6\u96c6\u62ab\u9732\uff01\u725b\u6563\u4e8c\u5b63\u5ea6\u8c03\u4ed3\u5927\u66dd\u5149\uff0c\u8fd9\u4e9b\u8d5b\u9053\u83b7\u8d44\u91d1\u624e\u5806\u5e03\u5c40","source":"\u8d22\u95fb","stocks":300665,"type":"yidong"},{"seq":59356873,"ctime":1787242048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59356873.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"},{"seq":59356967,"ctime":1787241941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59356967.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"},{"seq":679147516,"ctime":1787237799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679147516.shtml","title":"\u98de\u9e7f\u80a1\u4efd:\u51cf\u4e8f\u8d85\u56db\u6210 \u65b0\u63a7\u80a1\u80a1\u4e1c\u8d4b\u80fd\u65b0\u53d1\u5c55","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300665,"type":"news"},{"seq":679147192,"ctime":1787235852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679147192.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u4e0a\u534a\u5e74\u7a33\u56fa\u4e3b\u4e1a\u52a0\u5f3a\u65b0\u80fd\u6e90\u6750\u6599\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300665,"type":"news"},{"seq":679146074,"ctime":1787230751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679146074.shtml","title":"\u98de\u9e7f\u80a1\u4efd:\u4e0a\u534a\u5e74\u4e24\u5927\u4e1a\u52a1\u677f\u5757\u534f\u540c\u53d1\u529b \u7ecf\u8425\u73b0\u91d1\u6d41\u540c\u6bd4\u5927\u589e255.24%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300665,"type":"news"},{"seq":679140906,"ctime":1787223955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679140906.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2248.98\u4e07\u5143\uff0c\u4e8f\u635f\u6536\u7a8441.83%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300665,"type":"yidong"},{"seq":678536914,"ctime":1785373523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678536914.shtml","title":"\u8de8\u754c\u5e03\u5c40\u6d82\u6599\u9886\u57df \u79d1\u51ef\u7535\u5b503.14\u4ebf\u5143\u62ff\u4e0b\u98de\u9e7f\u80a1\u4efd\u63a7\u5236\u6743","source":"\u5c71\u4e1c\u5546\u62a5","stocks":300665,"type":"news"},{"seq":678495698,"ctime":1785241917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678495698.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u516c\u53f8\u63a7\u5236\u6743\u53d8\u66f4\u5b8c\u6210\u540e\uff0c\u9752\u5c9b\u541b\u62d3\u542f\u822a\u667a\u80fd\u79d1\u6280\u6709\u9650\u516c\u53f8\u5c06\u8fdb\u4e00\u6b65\u8d4b\u80fd\u516c\u53f8\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300665,"type":"news"},{"seq":678226672,"ctime":1784194094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678226672.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u541b\u62d3\u542f\u822a\u53d7\u8ba9\u7ae0\u536b\u56fd10.00%\u516c\u53f8\u80a1\u4efd \u63a7\u5236\u6743\u53d8\u66f4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300665,"type":"yidong"},{"seq":678193182,"ctime":1784101405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678193182.shtml","title":"\u72ec\u8463\u5218\u5d07\u8f9e\u804c\u4f1a\u4e0d\u4f1a\u5f71\u54cd\u516c\u53f8\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u5b9c\uff1f\u98de\u9e7f\u80a1\u4efd\u56de\u5e94","source":"\u8d22\u95fb","stocks":300665,"type":"news"},{"seq":677659095,"ctime":1782218761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677659095.shtml","title":"20CM\u201d\u6da8\u505c\uff0c\u70b8\u677f\u53c8\u56de\u5c01\uff01\u6e38\u8d44\u626b\u8d27\uff0c\u673a\u6784\u5927\u4e3e\u201c\u505aT","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5f20\u7949\u7487","stocks":300665,"type":"news"},{"seq":677656424,"ctime":1782214279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677656424.shtml","title":"\u4e09\u5ea6\u53e9\u95e8A\u80a1\u5e02\u573a\uff1a\u79d1\u51ef\u7535\u5b50\u8fd14\u6210\u6ea2\u4ef7\u201c\u501f\u9053\u201d\u98de\u9e7f\u80a1\u4efd","source":"\u8d22\u95fb","stocks":300665,"type":"news"},{"seq":677646596,"ctime":1782201533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677646596.shtml","title":"\u9752\u5c9b\u79d1\u51ef\u7535\u5b50\u738b\u6c0f\u5bb6\u65cf3.14\u4ebf\u5165\u4e3b\u98de\u9e7f\u80a1\u4efd","source":"\u7ecf\u6d4e\u5bfc\u62a5","stocks":300665,"type":"news"},{"seq":677644427,"ctime":1782197243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677644427.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u62df\u6613\u4e3b\u7ae0\u536b\u56fd\u5957\u73b03\u4ebf \u53bb\u5e74\u5957\u73b01\u4ebf\u540e\u88ab\u9000\u56de\u5b9e\u63a7\u6743","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300665,"type":"news"},{"seq":677640690,"ctime":1782185722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677640690.shtml","title":"A\u80a1\u5e76\u8d2d\u91cd\u7ec4\u6301\u7eed\u6d3b\u8dc3 \u591a\u5bb6\u516c\u53f8\u7ec8\u6b62\u4e8b\u9879\u5f15\u53d1\u80a1\u4ef7\u9707\u8361","source":"\u8d22\u95fb","stocks":300665,"type":"news"},{"seq":677637538,"ctime":1782179347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677637538.shtml","title":"\u63a7\u80a1\u80a1\u4e1c\u62df\u53d8\u66f4\u4e3a\u541b\u62d3\u542f\u822a\uff0c\u98de\u9e7f\u80a1\u4efd\u5f00\u76d8\u6da8\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":300665,"type":"news"},{"seq":677636258,"ctime":1782177834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677636258.shtml","title":"6\u670823\u65e59\u80a1\u590d\u724c \u542b\u957f\u76c8\u901a\u3001\u4e0a\u6d77\u4e9a\u8679\u7b49","source":"\u8d22\u95fb","stocks":300665,"type":"news"},{"seq":677632198,"ctime":1782175023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677632198.shtml","title":"\u5e26\u75c5IPO\u64a4\u4e86\uff0c\u5e76\u8d2d\u9ec4\u4e86\uff0c\u738b\u6c0f\u5144\u5f1f\u8f6c\u8eab\u62ff\u4e0b300665","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300665,"type":"news"},{"seq":677629882,"ctime":1782172793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677629882.shtml","title":"\u590d\u724c\uff01300665\uff0c\u5b9e\u63a7\u4eba\u5c06\u53d8\u66f4","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u82e5\u6587","stocks":300665,"type":"news"},{"seq":677628056,"ctime":1782151464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677628056.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u65b0\u5b9e\u9645\u63a7\u5236\u4eba\u547c\u4e4b\u6b32\u51fa \u80cc\u540e\u6709\u4e00\u5bb6\u4f4d\u4e8e\u9752\u5c9b\u7684\u4e13\u7cbe\u7279\u65b0\u201c\u5c0f\u5de8\u4eba\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300665,"type":"news"},{"seq":677479750,"ctime":1781528887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677479750.shtml","title":"\u4e09\u53ea\u80a1\u796816\u65e5\u505c\u724c\u516c\u544a","source":"\u8d22\u95fb","stocks":300665,"type":"news"},{"seq":677473098,"ctime":1781517133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677473098.shtml","title":"300665\uff0c\u660e\u8d77\u505c\u724c\uff01\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4","source":"\u8bc1\u5238\u65f6\u62a5","stocks":300665,"type":"news"},{"seq":677471375,"ctime":1781514689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677471375.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\uff0c\u80a1\u7968\u505c\u724c\u4e0d\u8d85\u8fc72\u4e2a\u4ea4\u6613\u65e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300665,"type":"news"},{"seq":677219369,"ctime":1780560762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677219369.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651587.73\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300665,"type":"yidong"},{"seq":676726816,"ctime":1778835560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676726816.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u5f00\u62d3\u4eba\u5f62\u673a\u5668\u4eba\u3001\u7b97\u529b\u4e2d\u5fc3\u3001\u4f4e\u7a7a\u7ecf\u6d4e\u7b49\u65b0\u5e94\u7528\u573a\u666f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300665,"type":"yidong"},{"seq":58103713,"ctime":1778774777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260515\/58103713.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u5173\u4e8e\u516c\u53f82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"},{"seq":676691832,"ctime":1778746356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676691832.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651065.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300665,"type":"yidong"},{"seq":676510867,"ctime":1778141573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676510867.shtml","title":"\u98de\u9e7f\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651869.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300665,"type":"yidong"},{"seq":676485405,"ctime":1778069359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676485405.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a15958\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300665,"type":"yidong"},{"seq":57838505,"ctime":1777392377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57838505.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"},{"seq":57838731,"ctime":1777392377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57838731.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u5173\u4e8e\u54112026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"},{"seq":57838739,"ctime":1777392042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57838739.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a\u98de\u9e7f\u80a1\u4efd-2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"},{"seq":57703067,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57703067.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"},{"seq":57703189,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57703189.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"},{"seq":57703343,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57703343.shtml","title":"\u98de\u9e7f\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300665,"type":"notice"}]

2026-09-30,8.80,8.87,8.62,8.7000,32249,28138600,1.48;2026-09-29,8.71,8.83,8.64,8.7400,38688,33897600,1.77;2026-09-28,8.80,8.87,8.56,8.6600,45043,39005300,2.07;2026-09-24,8.92,9.03,8.79,8.8600,44813,39827600,2.06;2026-09-23,8.92,9.03,8.74,8.8500,56012,49679800,2.57;2026-09-22,8.87,9.00,8.80,8.9700,53375,47412000,2.45;2026-09-21,8.68,8.97,8.65,8.9200,62300,55021700,2.86;2026-09-18,8.70,8.88,8.62,8.7200,46062,40234700,2.11;2026-09-17,8.60,8.67,8.45,8.6000,42484,36405800,1.95;2026-09-16,8.54,8.73,8.44,8.6200,45348,39029600,2.08;2026-09-15,8.74,8.81,8.49,8.5000,57242,49424600,2.63;2026-09-14,8.80,8.91,8.70,8.7500,45172,39761300,2.07;2026-09-11,9.14,9.19,8.68,8.8400,63813,56480600,2.93;2026-09-10,9.25,9.61,9.17,9.2200,87660,82085900,4.02;2026-09-09,9.35,9.42,9.15,9.3000,57239,53153100,2.63;2026-09-08,9.30,9.45,9.28,9.3100,46989,43957800,2.16;2026-09-07,9.14,9.64,9.09,9.3500,86602,81549500,3.97;2026-09-04,9.32,9.43,9.03,9.1000,92124,85011500,4.23;2026-09-03,9.79,9.88,9.29,9.3300,100821,95453900,4.62;2026-09-02,9.76,9.83,9.51,9.7200,74953,72395800,3.44;2026-09-01,9.95,10.05,9.73,9.8600,106643,105137900,4.89;2026-08-31,9.60,9.81,9.60,9.7900,58677,56863500,2.69;2026-08-28,9.65,9.80,9.65,9.7400,61832,60231100,2.84;2026-08-27,9.60,9.85,9.54,9.7000,60605,58685100,2.78;2026-08-26,9.30,9.80,9.25,9.6500,89842,85643300,4.12;2026-08-25,8.96,9.36,8.92,9.3000,79026,72691200,3.62;2026-08-24,9.94,9.97,8.98,9.0300,98660,90707600,4.53;2026-08-21,9.41,9.56,9.26,9.4200,50780,47853100,2.33;2026-08-20,9.45,9.64,9.36,9.4900,49881,47385700,2.29;2026-08-19,9.70,9.70,9.24,9.3800,85011,79610100,3.90;2026-08-18,9.75,9.80,9.59,9.7000,60832,58960200,2.79;2026-08-17,9.70,10.09,9.52,9.8000,75064,73903000,3.44;2026-08-14,9.60,9.66,9.44,9.6200,58266,55665100,2.67;2026-08-13,9.87,10.01,9.60,9.6100,82375,80672100,3.78;2026-08-12,9.68,9.85,9.61,9.8500,62440,60952100,2.86;2026-08-11,9.51,9.81,9.28,9.6500,107764,103291800,4.94;2026-08-10,9.56,9.61,9.40,9.4900,89113,84423600,4.09;2026-08-07,9.60,9.72,9.33,9.5500,93658,89210100,4.30;2026-08-06,9.58,9.78,9.41,9.5800,99538,95323900,4.57;2026-08-05,9.40,9.64,9.32,9.5700,108607,103078500,4.98;2026-08-04,9.20,9.43,9.00,9.4200,143200,132502800,6.57;2026-08-03,8.20,9.16,8.20,9.1300,165835,146319300,7.61;2026-07-31,8.11,8.32,8.11,8.2200,77329,63836800,3.55;2026-07-30,8.18,8.37,7.95,7.9900,88438,71969300,4.06;2026-07-29,8.17,8.34,8.06,8.2400,77399,63428600,3.55;2026-07-28,8.29,8.59,8.12,8.1900,89476,74345800,4.10;2026-07-27,7.73,8.38,7.73,8.3800,115249,93910300,5.29;2026-07-24,7.90,7.95,7.64,7.8100,74749,58292200,3.43;2026-07-23,7.75,8.04,7.71,8.0000,95474,75260600,4.38;2026-07-22,8.01,8.07,7.70,7.7500,119969,94560400,5.50;2026-07-21,8.05,8.24,7.13,8.1200,196334,151934100,9.01;2026-07-20,8.30,8.86,7.86,7.9800,228609,192368300,10.49;2026-07-17,9.80,10.06,8.10,8.2000,253143,227459900,11.61;2026-07-16,8.86,9.53,8.81,9.0000,125714,115627100,5.77;2026-07-15,8.91,9.17,8.68,8.9900,89893,80757200,4.12;2026-07-14,8.90,8.95,8.51,8.9100,100730,88312300,4.62;2026-07-13,9.54,9.57,8.82,8.9500,129635,116973200,5.95;2026-07-10,9.18,9.84,9.11,9.4400,163388,157100000,7.49;2026-07-09,8.68,9.58,8.67,9.1900,183124,168108600,8.40;2026-07-08,9.01,9.04,8.55,8.7400,119651,104645000,5.49;2026-07-07,9.59,9.65,8.93,9.0400,148341,135917600,6.80;2026-07-06,9.62,9.87,9.42,9.5500,129371,124586300,5.93;2026-07-03,9.99,10.08,9.50,9.7100,183118,177698800,8.40;2026-07-02,9.89,10.57,9.70,10.0300,234106,239001500,10.74;2026-07-01,10.10,10.49,9.95,10.0700,248739,253513900,11.41;2026-06-30,10.50,10.75,9.98,10.2300,336575,344641200,15.44;2026-06-29,10.50,11.75,10.45,11.0900,356267,393777800,16.34;2026-06-26,10.91,11.24,10.40,10.8000,352328,379173500,16.16;2026-06-25,11.26,12.65,11.22,11.2900,542623,643597500,24.89;2026-06-24,12.01,12.74,11.47,12.2200,687423,832587100,31.53;2026-06-23,11.76,11.76,10.16,11.7600,646656,714263100,29.66;2026-06-15,10.27,10.35,9.30,9.8000,420559,412474100,19.29;2026-06-12,11.26,11.49,10.88,11.0300,353376,391674200,16.21;2026-06-11,11.20,12.67,11.18,11.8100,521445,618796400,23.92;2026-06-10,10.18,11.19,10.00,11.0700,266708,281871200,12.23;2026-06-09,10.28,10.31,9.89,10.1800,144786,145898300,6.64;2026-06-08,10.01,10.75,9.93,10.1300,224533,232751100,10.30;2026-06-05,9.93,10.43,9.72,10.3200,205933,208556200,9.45;2026-06-04,9.81,10.28,9.75,10.0800,210552,211896300,9.66;2026-06-03,9.68,10.08,9.56,9.9100,136387,134970900,6.26;2026-06-02,9.72,9.99,9.26,9.6200,100366,95297200,4.60;2026-06-01,9.54,9.84,9.31,9.7200,126108,121682500,5.78;2026-05-29,9.52,10.16,9.50,9.6400,159749,156197400,7.33;2026-05-28,9.55,9.59,9.23,9.5000,78925,74405200,3.62;2026-05-27,9.84,9.84,9.40,9.5000,88873,84841900,4.08;2026-05-26,10.00,10.10,9.65,9.8400,118135,116503400,5.42;2026-05-25,9.75,10.25,9.73,10.0300,145508,144359900,6.67;2026-05-22,9.32,9.82,9.25,9.7500,137411,130934100,6.30;2026-05-21,9.81,9.90,9.31,9.3300,126251,120960700,5.79;2026-05-20,10.07,10.07,9.77,9.8100,127831,126064900,5.86;2026-05-19,9.85,10.34,9.79,10.0800,138749,138269300,6.36;2026-05-18,10.00,10.00,9.63,9.9000,194825,191073600,8.94;2026-05-15,9.99,10.68,9.88,10.0500,271623,276017700,12.46;2026-05-14,9.25,10.18,9.25,9.9600,308512,304013100,14.15;2026-05-13,9.20,9.35,9.10,9.1800,104224,95823900,4.78;2026-05-12,9.33,9.33,9.08,9.2000,99129,91187100,4.55;2026-05-11,9.09,9.40,9.05,9.3300,155848,143734300,7.15;2026-05-08,9.08,9.13,8.84,9.0400,95176,85598500,4.36;2026-05-07,8.85,9.22,8.80,9.0300,146177,132107100,6.70;2026-05-06,8.60,8.96,8.56,8.8100,149785,131464000,6.87;2026-04-30,8.30,8.64,8.30,8.4900,93690,79005000,4.30;2026-04-29,8.07,8.37,8.01,8.2800,111678,92321500,5.12;2026-04-28,7.90,8.28,7.88,8.0600,142289,115698000,6.52;2026-04-27,7.68,7.92,7.61,7.8800,62943,49035200,2.89;2026-04-24,7.56,7.77,7.51,7.7300,47666,36514100,2.19;2026-04-23,7.68,7.69,7.50,7.5900,46175,34990800,2.12;2026-04-22,7.78,7.78,7.64,7.6600,37477,28764100,1.72;2026-04-21,7.75,7.84,7.69,7.7300,41238,31980100,1.89;2026-04-20,7.69,7.82,7.63,7.8000,45013,34864500,2.06;2026-04-17,7.78,7.83,7.62,7.6800,46985,36208300,2.15;2026-04-16,7.70,7.81,7.51,7.7600,54185,41718800,2.48;2026-04-15,7.66,7.71,7.57,7.6100,41838,31961700,1.92;2026-04-14,7.75,7.76,7.55,7.6700,45876,35054200,2.10;2026-04-13,7.78,7.79,7.58,7.6800,53688,41134600,2.46;2026-04-10,7.78,7.84,7.68,7.7300,49531,38494000,2.27;2026-04-09,7.86,7.89,7.65,7.7100,71342,55275800,3.27;2026-04-08,7.66,7.92,7.65,7.9200,88941,69640500,4.08;2026-04-07,7.15,7.55,7.11,7.5400,90265,67141900,4.14