[{"seq":679805701,"ctime":1789085265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679805701.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u897f\u90e8\u5229\u5f97\u57fa\u91d1\u8c03\u7814\u7535\u5de5\u5408\u91d1","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300697,"type":"yidong"},{"seq":679800014,"ctime":1789067232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679800014.shtml","title":"\u7535\u5de5\u5408\u91d1\uff1a\u5de5\u94f6\u745e\u4fe1\u3001\u56fd\u6cf0\u6d77\u901a\u7b49\u591a\u5bb6\u673a\u6784\u4e8e9\u67089\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300697,"type":"news"},{"seq":679730375,"ctime":1788917583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679730375.shtml","title":"\u94dc\u677f\u5757\u8d70\u9ad8\uff0c\u7cbe\u827a\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300697,"type":"news"},{"seq":679710628,"ctime":1788868004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679710628.shtml","title":"\u94dc\u4ef7\u62c9\u5347\u6da8\u783414700\u7f8e\u5143\uff0c\u518d\u5237\u5386\u53f2\u65b0\u9ad8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300697,"type":"news"},{"seq":679706827,"ctime":1788860877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679706827.shtml","title":"\u94dc\u4ef7\u6740\u75af\u4e86 A\u80a1\u94dc\u677f\u5757\u96c6\u4f53\u66b4\u52a8","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":300697,"type":"news"},{"seq":679529068,"ctime":1788336831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679529068.shtml","title":"\u6709\u8272\u91d1\u5c5e\u4e2d\u62a5\u76c8\u5229\u5206\u5316\uff1a\u94dc\u4f01\u62a2\u6ee9\u7b97\u529b\uff0c\u7535\u89e3\u94dd\u5750\u4eab\u6da8\u4ef7\uff0c\u91d1\u9970\u54c1\u96f6\u552e\u9047\u5bd2\u6f6e","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300697,"type":"news"},{"seq":679216584,"ctime":1787541887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679216584.shtml","title":"\u673a\u6784\uff1a\u7f8e\u503a\u6536\u76ca\u7387\u4e0e\u7f8e\u5143\u9f50\u8dcc\uff0c\u767d\u94f6\u4ef7\u683c\u5f3a\u52bf\u4e0a\u6da8","source":"\u8d22\u95fb","stocks":300697,"type":"news"},{"seq":678711118,"ctime":1785979695,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260806\/678711118.shtml","title":"\u5de5\u4e1a\u91d1\u5c5e\u677f\u5757\u9ad8\u5f00\uff0c\u76db\u8fbe\u8d44\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300697,"type":"news"},{"seq":678530499,"ctime":1785332763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678530499.shtml","title":"\u7535\u5de5\u5408\u91d1\uff1a\u516c\u53f8\u4ee5\u201c\u505a\u5f3a\u57fa\u7840\u76d8\u3001\u7a81\u7834\u589e\u957f\u6781\u3001\u5e03\u5c40\u672a\u6765\u8d5b\u9053\u201d\u4e3a\u6218\u7565\u4e3b\u7ebf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300697,"type":"yidong"},{"seq":678530378,"ctime":1785332362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678530378.shtml","title":"\u7535\u5de5\u5408\u91d1\uff1a\u516c\u53f8\u7ba1\u7406\u5c42\u59cb\u7ec8\u9ad8\u5ea6\u91cd\u89c6\u5168\u4f53\u80a1\u4e1c\u5229\u76ca\uff0c\u5bf9\u80a1\u4ef7\u8868\u73b0\u4fdd\u6301\u5bc6\u5207\u5173\u6ce8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300697,"type":"yidong"},{"seq":678530031,"ctime":1785331472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678530031.shtml","title":"\u7535\u5de5\u5408\u91d1\uff1a\u672a\u6765\u516c\u53f8\u5c06\u7ee7\u7eed\u805a\u7126\u4e3b\u8425\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300697,"type":"yidong"},{"seq":678524971,"ctime":1785322964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678524971.shtml","title":"\u7535\u5de5\u5408\u91d1\uff1a\u65b0\u589e3.5\u4e07\u5428\u9ad8\u6027\u80fd\u94dc\u6750\u4ea7\u80fd\u4f9d\u6258\u6ee1\u4ea7\u8fd0\u884c\u57fa\u7840\u3001\u5934\u90e8\u5ba2\u6237\u672c\u5730\u5316\u91c7\u8d2d\u9700\u6c42\u53ca\u591a\u5bb6\u6f5c\u5728\u5ba2\u6237\u8f6c\u5316\u53ef\u6709\u6548\u6d88\u5316","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":300697,"type":"yidong"},{"seq":678524962,"ctime":1785322959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678524962.shtml","title":"\u7535\u5de5\u5408\u91d1\uff1a\u58a8\u897f\u54e5\u57fa\u5730\u9884\u8ba1\u5e74\u5185\u6295\u4ea7\u4f46\u5c1a\u672a\u4ea7\u751f\u6536\u5165\uff0c\u540e\u7eed\u4e1a\u7ee9\u8d21\u732e\u5f85\u516c\u544a","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":300697,"type":"yidong"},{"seq":678524961,"ctime":1785322955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678524961.shtml","title":"\u7535\u5de5\u5408\u91d1\uff1a\u7ba1\u7406\u5c42\u9ad8\u5ea6\u91cd\u89c6\u5e02\u503c\u7ba1\u7406\u4e0e\u80a1\u4ef7\u8868\u73b0\uff0c\u575a\u6301\u4ee5\u4ef7\u503c\u521b\u9020\u4e0e\u900f\u660e\u6cbb\u7406\u63d0\u632f\u5e02\u573a\u4fe1\u5fc3","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":300697,"type":"yidong"},{"seq":678121753,"ctime":1783903514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678121753.shtml","title":"A\u80a1\u516c\u53f8\u4e0a\u534a\u5e74\u4e1a\u7ee9\u9884\u559c\u6bd4\u4f8b\u8d857\u6210\uff0c107\u5bb6\u516c\u53f8\u9884\u8ba1\u51c0\u5229\u6da6\u540c\u6bd4\u7ffb\u500d","source":"\u8d22\u95fb","stocks":300697,"type":"news"},{"seq":678119825,"ctime":1783878047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678119825.shtml","title":"\u591a\u5bb6\u516c\u53f8\u4e0a\u534a\u5e74\u4e1a\u7ee9\u62a5\u559c","source":"\u8bc1\u5238\u65f6\u62a5","stocks":300697,"type":"news"},{"seq":677238590,"ctime":1780622801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677238590.shtml","title":"\u7535\u5de5\u5408\u91d1\u5411\u4e0d\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u53ef\u8f6c\u503a\u7533\u8bf7\u5ba1\u6838\u72b6\u6001\u53d8\u66f4\u4e3a\u63d0\u4ea4\u6ce8\u518c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300697,"type":"yidong"},{"seq":676979669,"ctime":1779783050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676979669.shtml","title":"\u7535\u5de5\u5408\u91d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651112.69\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300697,"type":"yidong"},{"seq":676835603,"ctime":1779264642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676835603.shtml","title":"\u7535\u5de5\u5408\u91d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652222.06\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300697,"type":"yidong"},{"seq":676688553,"ctime":1778742563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676688553.shtml","title":"\u7535\u5de5\u5408\u91d1\u53ef\u8f6c\u503a\u4e0a\u4f1a\u83b7\u901a\u8fc7 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300697,"type":"news"},{"seq":676674097,"ctime":1778716635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676674097.shtml","title":"\u7a81\u53d1\uff0c002812\uff0c\u7ec8\u6b62\u6536\u8d2d\uff01\u6d77\u5916\u94dc\u4ef7\u8d70\u9ad8\uff0c\u591a\u80a1\u4e00\u5b63\u5ea6\u4e1a\u7ee9\u5927\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":300697,"type":"yidong"},{"seq":676667220,"ctime":1778674357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676667220.shtml","title":"\u7535\u5de5\u5408\u91d1\uff1a\u5411\u4e0d\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u53ef\u8f6c\u6362\u516c\u53f8\u503a\u5238\u7533\u8bf7\u83b7\u5f97\u5ba1\u6838\u901a\u8fc7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300697,"type":"yidong"},{"seq":676640633,"ctime":1778627838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676640633.shtml","title":"\u4f9b\u9700\u5171\u632f \u63a8\u52a8\u94dc\u4ef7\u9636\u6bb5\u6027\u53cd\u5f39","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":300697,"type":"news"},{"seq":676627643,"ctime":1778573464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676627643.shtml","title":"\u7535\u5de5\u5408\u91d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653609.34\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300697,"type":"yidong"},{"seq":676383528,"ctime":1777453475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676383528.shtml","title":"\u94dc\u4ef7\u4e0a\u884c\u5468\u671f\uff0cA\u80a1\u94dc\u4f012025\u5e74\u5229\u6da6\u91cd\u6784\uff1a\u4e0a\u6e38\u5927\u8d5a\u3001\u51b6\u70bc\u627f\u538b\u3001\u52a0\u5de5\u5206\u5316","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300697,"type":"news"},{"seq":676236682,"ctime":1776956682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676236682.shtml","title":"\u7535\u5de5\u5408\u91d12025\u5e74\u8425\u653631.98\u4ebf\u5143\u540c\u6bd4\u589e\u52a023.34%\uff0c\u51c0\u52291.66\u4ebf\u5143\u540c\u6bd4\u589e\u52a026.96%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300697,"type":"news"},{"seq":676203201,"ctime":1776893188,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676203201.shtml","title":"\u5e76\u8d2d\u91cd\u7ec4\u9a71\u52a8\u76c8\u5229\u6c34\u5e73\u63d0\u5347 \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u53bb\u5e74\u4e1a\u7ee9\u6539\u5584","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":300697,"type":"news"},{"seq":57498289,"ctime":1776874052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57498289.shtml","title":"\u7535\u5de5\u5408\u91d1\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300697,"type":"notice"},{"seq":57498197,"ctime":1776874046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57498197.shtml","title":"\u7535\u5de5\u5408\u91d1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300697,"type":"notice"},{"seq":57498125,"ctime":1776873938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57498125.shtml","title":"\u7535\u5de5\u5408\u91d1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300697,"type":"notice"},{"seq":676193446,"ctime":1776853196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676193446.shtml","title":"\u7535\u5de5\u5408\u91d1\uff1a2025\u5e74\u51c0\u5229\u6da61.66\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f26.96%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300697,"type":"yidong"}]

2026-10-19,13.15,13.24,12.90,13.1800,37938,49654100,1.15;2026-10-16,13.23,13.46,13.08,13.2000,55561,73705700,1.68;2026-10-15,13.20,13.31,12.97,13.0300,59517,78267600,1.80;2026-10-14,13.61,13.85,13.50,13.5200,56025,76497300,1.69;2026-10-13,13.40,13.84,13.14,13.7200,62506,84189600,1.89;2026-10-12,14.11,14.18,13.63,13.6500,53103,73435800,1.60;2026-10-09,14.00,14.15,13.46,14.1000,75220,103549000,2.27;2026-10-08,14.22,14.45,13.91,14.0100,58436,82581600,1.76;2026-09-30,14.25,14.30,14.09,14.1400,42999,60945900,1.30;2026-09-29,14.03,14.25,13.90,14.1900,57818,81782800,1.75;2026-09-28,14.79,14.79,14.01,14.0300,106419,151636300,3.21;2026-09-24,15.10,15.21,14.81,14.8200,71477,106816700,2.16;2026-09-23,15.61,15.78,15.21,15.2700,86875,133242200,2.62;2026-09-22,15.41,15.75,15.23,15.5400,111485,173210200,3.37;2026-09-21,14.98,15.50,14.90,15.4100,108118,165129400,3.26;2026-09-18,14.80,15.35,14.71,14.9900,122236,183728800,3.69;2026-09-17,14.76,14.87,14.35,14.5400,100066,145653500,3.02;2026-09-16,14.48,15.08,14.36,14.9000,119077,175964500,3.59;2026-09-15,14.56,15.12,14.44,14.4900,104491,154012200,3.15;2026-09-14,14.25,14.76,14.11,14.6700,133766,193669100,4.04;2026-09-11,15.12,15.38,14.08,14.5400,299362,435315100,9.04;2026-09-10,16.27,16.33,15.68,15.7800,252409,401537700,7.62;2026-09-09,16.44,17.85,16.19,16.2500,497785,832519700,15.03;2026-09-08,15.10,16.89,15.08,15.9600,447662,721500000,13.51;2026-09-07,14.66,14.68,14.40,14.6000,68492,99769900,2.07;2026-09-04,15.22,15.32,14.61,14.6800,104603,156377400,3.16;2026-09-03,15.29,15.31,14.89,15.0200,82957,124721500,2.50;2026-09-02,14.99,15.34,14.55,15.1200,140121,209550000,4.23;2026-09-01,15.29,15.80,15.19,15.2500,184578,284382700,5.57;2026-08-31,14.89,15.13,14.72,15.0900,161206,240356100,4.87;2026-08-28,15.51,15.79,15.19,15.4000,201618,311225600,6.09;2026-08-27,15.43,15.83,15.29,15.6700,264159,411756100,7.97;2026-08-26,15.06,16.78,14.98,16.0300,357361,574812700,10.79;2026-08-25,15.53,15.67,14.61,15.0500,185413,279071400,5.60;2026-08-24,16.18,16.35,15.53,15.7000,201505,319439800,6.08;2026-08-21,15.16,16.28,14.82,16.2200,277728,437041300,8.38;2026-08-20,14.28,15.40,14.28,15.1600,208700,310158600,6.30;2026-08-19,14.48,14.65,13.98,14.0200,98359,140555900,2.97;2026-08-18,14.56,14.80,14.48,14.7700,117280,171363700,3.54;2026-08-17,14.35,15.30,14.23,15.0600,188938,280522900,5.70;2026-08-14,14.00,14.24,13.97,14.1500,45753,64545900,1.38;2026-08-13,14.24,14.33,14.03,14.0500,69823,99253700,2.11;2026-08-12,14.35,14.46,14.23,14.3100,65596,93981700,1.98;2026-08-11,14.72,14.81,14.26,14.2800,108718,157304300,3.28;2026-08-10,14.87,15.07,14.51,14.8400,147158,216880100,4.44;2026-08-07,14.20,15.88,14.03,14.9400,220339,329797500,6.65;2026-08-06,14.79,14.98,13.87,14.0600,136898,195629600,4.13;2026-08-05,13.95,14.64,13.74,14.3100,128524,183106100,3.88;2026-08-04,13.34,13.96,13.28,13.8500,99564,135598000,3.01;2026-08-03,12.96,13.28,12.94,13.2500,59261,78178900,1.79;2026-07-31,12.84,13.13,12.83,13.0900,71545,93169100,2.16;2026-07-30,12.80,13.04,12.60,12.8300,106392,136588200,3.21;2026-07-29,13.50,13.65,13.28,13.5400,123662,166598700,3.73;2026-07-28,13.41,13.73,13.35,13.5800,121664,164744900,3.67;2026-07-27,12.77,13.20,12.71,13.1700,45150,59009200,1.36;2026-07-24,12.76,12.94,12.62,12.7900,48567,62180900,1.47;2026-07-23,12.81,13.26,12.72,13.2400,66317,86660200,2.00;2026-07-22,12.80,13.18,12.66,12.8900,77017,100124200,2.33;2026-07-21,12.50,12.78,11.86,12.7800,82191,101650700,2.48;2026-07-20,12.78,12.88,12.25,12.5800,60594,76436400,1.83;2026-07-17,13.02,13.20,12.57,12.6500,60854,78116700,1.84;2026-07-16,13.20,13.48,13.10,13.1600,45926,60995200,1.39;2026-07-15,13.50,13.68,13.24,13.3200,52227,70073900,1.58;2026-07-14,13.19,13.65,12.80,13.6400,69638,92576400,2.10;2026-07-13,13.70,13.80,13.11,13.1100,60701,80873700,1.83;2026-07-10,13.85,14.15,13.73,13.9000,76407,106753800,2.31;2026-07-09,13.63,13.93,13.10,13.8100,81384,109819600,2.46;2026-07-08,13.99,14.13,13.72,13.7300,60036,83200900,1.81;2026-07-07,14.34,14.48,13.98,14.0700,77767,110024200,2.35;2026-07-06,15.02,15.33,14.35,14.3700,150318,222214100,4.54;2026-07-03,14.98,15.50,14.85,15.1000,163447,247230000,4.93;2026-07-02,14.90,15.42,14.66,14.7600,147034,220904700,4.44;2026-07-01,15.15,15.21,14.75,15.0500,121581,182098100,3.67;2026-06-30,15.16,15.25,14.70,15.1500,103963,156003900,3.14;2026-06-29,15.60,16.03,14.96,15.2300,113178,174238400,3.42;2026-06-26,16.56,16.70,15.64,15.7000,131103,210517300,3.96;2026-06-25,17.35,17.57,16.65,16.7200,163410,277223600,4.93;2026-06-24,17.35,18.20,17.27,17.3600,162160,284807200,4.90;2026-06-23,18.55,18.64,17.37,17.5300,217708,391118900,6.57;2026-06-22,19.17,19.20,18.30,18.6400,273305,509756700,8.25;2026-06-18,17.10,19.49,17.05,19.0100,417212,783039600,12.60;2026-06-17,16.83,17.31,16.78,17.1300,126654,216779500,3.82;2026-06-16,16.91,17.15,16.82,17.0000,109341,185797100,3.30;2026-06-15,16.57,17.26,16.56,17.2600,183645,312456400,5.54;2026-06-12,15.38,17.48,15.31,16.5500,199681,329040200,6.03;2026-06-11,15.03,15.47,15.01,15.1100,58876,89400600,1.78;2026-06-10,15.54,15.54,14.95,15.2900,78230,118639000,2.36;2026-06-09,15.80,15.87,15.32,15.8200,75019,117769600,2.26;2026-06-08,16.20,16.36,15.36,15.5000,120829,191197500,3.65;2026-06-05,16.38,16.98,15.86,16.5800,137764,226919700,4.16;2026-06-04,17.05,17.09,16.29,16.5400,174254,288303500,5.26;2026-06-03,16.75,17.56,16.66,17.4200,172915,299098900,5.22;2026-06-02,16.53,17.08,16.39,16.9000,106140,178195800,3.20;2026-06-01,16.71,17.11,16.48,16.4800,97084,162964500,2.93;2026-05-29,17.28,17.57,16.36,16.5300,108713,182867900,3.28;2026-05-28,16.63,17.20,16.55,17.1800,97125,164951400,2.93;2026-05-27,17.31,17.32,16.54,16.7700,92377,155765500,2.79;2026-05-26,17.08,17.34,16.80,17.3100,88205,150441900,2.66;2026-05-25,17.50,17.65,17.12,17.2900,88615,153878700,2.68;2026-05-22,16.44,17.65,16.44,17.3200,136178,233254600,4.11;2026-05-21,17.00,17.45,16.31,16.3500,90285,152844000,2.73;2026-05-20,16.85,17.08,16.59,17.0200,81251,137116600,2.45;2026-05-19,16.93,17.05,16.59,16.9100,89671,150554100,2.71;2026-05-18,16.66,17.24,16.43,17.1700,95303,160707400,2.88;2026-05-15,16.78,16.95,16.50,16.5800,78023,130413000,2.36;2026-05-14,17.21,17.45,16.84,16.8400,92507,158014800,2.79;2026-05-13,17.26,17.68,17.25,17.3800,98360,171117600,2.97;2026-05-12,17.49,17.62,17.04,17.1600,109844,189184600,3.32;2026-05-11,17.02,17.35,17.01,17.3300,104471,179745200,3.15;2026-05-08,16.65,17.07,16.56,17.0100,90925,153449100,2.75;2026-05-07,16.65,16.74,16.49,16.6800,80401,133889100,2.43;2026-05-06,16.15,16.55,16.12,16.5200,82080,134365200,2.48;2026-04-30,16.10,16.28,15.98,16.1300,48369,77955800,1.46;2026-04-29,15.61,16.19,15.52,16.1600,64929,103969300,1.96;2026-04-28,15.94,16.00,15.60,15.6700,54445,85780600,1.64;2026-04-27,16.09,16.15,15.76,16.0000,52411,83636200,1.58;2026-04-24,15.88,16.25,15.86,16.1100,63695,102133400,1.92;2026-04-23,16.51,16.65,15.88,16.0500,120906,196336300,3.65;2026-04-22,15.98,16.15,15.74,16.1500,73266,117107300,3.64;2026-04-21,16.06,16.07,15.82,15.9800,40705,64798200,2.02