[{"seq":680830948,"ctime":1792396407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261019\/680830948.shtml","title":"\u706b\u5de5\u4ea7\u7ebf\u81ea\u52a8\u5316\u7ea2\u5229\u6301\u7eed\u5151\u73b0\uff0c\u6d59\u5546\u8bc1\u5238\u7ef4\u6301\u4f70\u5965\u667a\u80fd\u201c\u4e70\u5165\u201d\u8bc4\u7ea7","source":"\u8d22\u95fb","stocks":300836,"type":"news"},{"seq":679723209,"ctime":1788913369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679723209.shtml","title":"\u673a\u6784\uff1a\u519b\u5de5\u7684\u5f31\u73b0\u5b9e\u6216\u5f00\u59cb\u9010\u6b65\u8f6c\u53d8","source":"\u8d22\u95fb","stocks":300836,"type":"news"},{"seq":679299355,"ctime":1787717427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679299355.shtml","title":"\u4f70\u5965\u667a\u80fd\u4e0a\u534a\u5e74\u8425\u65362.71\u4ebf\u5143 \u6263\u975e\u51c0\u5229\u6da6\u589e\u957f22%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300836,"type":"news"},{"seq":59434809,"ctime":1787674048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59434809.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":59434861,"ctime":1787673941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59434861.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":678494456,"ctime":1785238748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678494456.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u3001\u8ba2\u5355\u4ea4\u4ed8\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300836,"type":"yidong"},{"seq":678363974,"ctime":1784728003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678363974.shtml","title":"\u673a\u6784\uff1a\u968f\u7740\u540e\u7eed\u201c\u5341\u4e94\u4e94\u201d\u89c4\u5212\u843d\u5730\uff0c\u4f20\u7edf\u519b\u5de5\u677f\u5757\u6709\u671b\u8fce\u6765\u673a\u9047","source":"\u8d22\u95fb","stocks":300836,"type":"news"},{"seq":678317971,"ctime":1784616581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260721\/678317971.shtml","title":"\u4e24\u5927\u592e\u4f01600\u4ebf\u5e03\u5c40A\u80a1\uff0c\u4e07\u4ebf\u9669\u8d44\u63a5\u529b\u770b\u591a","source":"\u65f6\u4ee3\u8d22\u7ecf","author":"\u76db\u5170","stocks":300836,"type":"news"},{"seq":678303286,"ctime":1784560525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260720\/678303286.shtml","title":"\u4e24\u5927\u56fd\u8d44\u592e\u4f01\u65a5600\u4ebf\u6258\u5e02\uff0c\u4e07\u4ebf\u9669\u8d44\u63a5\u529b\u770b\u591a\uff01\u4e0a\u5e02\u516c\u53f8\u6380\u8d77\u589e\u6301\u56de\u8d2d\u6f6e\uff0c\u8bc1\u76d1\u4f1a\u52a0\u7801\u76d1\u7ba1\u62a4\u76d8","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":300836,"type":"news"},{"seq":678298361,"ctime":1784548103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260720\/678298361.shtml","title":"\u4eca\u665a\uff0c\u201c\u589e\u6301\u56de\u8d2d\u6f6e\u201d\u6765\u4e86","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":300836,"type":"news"},{"seq":678292012,"ctime":1784536189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260720\/678292012.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u7d2f\u8ba1\u56de\u8d2d\u80a1\u4efd32.34\u4e07\u80a1\uff0c\u5360\u516c\u53f8\u76ee\u524d\u603b\u80a1\u672c0.35%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":677905656,"ctime":1782990153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677905656.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u80a1\u4e1c\u53f2\u51e4\u534e\u5df2\u51cf\u63010.8861%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":677537042,"ctime":1781688467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260617\/677537042.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u63a7\u80a1\u80a1\u4e1c\u8096\u671d\u84ec\u6301\u80a1\u53d8\u52a8\u89e6\u53ca5%\u6574\u6570\u500d\uff0c\u73b0\u6301\u80a125.0000%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":58534135,"ctime":1781625977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260617\/58534135.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u7ed3\u679c\u66a8\u80a1\u4efd\u4e0a\u5e02\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":676799753,"ctime":1779177672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676799753.shtml","title":"\u4f70\u5965\u667a\u80fd05\u670819\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":300836,"type":"yidong"},{"seq":676797955,"ctime":1779175634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676797955.shtml","title":"\u4f70\u5965\u667a\u80fd\u5b9e\u63a7\u4eba\u8096\u671d\u84ec\u62df\u5957\u73b02.17\u4ebf \u73b0\u91d1\u6d411\u5e741\u671f\u4e3a\u8d1f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300836,"type":"news"},{"seq":676773881,"ctime":1779101853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676773881.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u63a7\u80a1\u80a1\u4e1c\u8096\u671d\u84ec\u62df\u51cf\u6301\u4e0d\u8d853%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":676765346,"ctime":1779091213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676765346.shtml","title":"\u4f70\u5965\u667a\u80fd05\u670818\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":300836,"type":"yidong"},{"seq":676657456,"ctime":1778659309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676657456.shtml","title":"\u4f70\u5965\u667a\u80fd05\u670813\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":300836,"type":"yidong"},{"seq":676586581,"ctime":1778469130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676586581.shtml","title":"\u673a\u5668\u4eba\u6982\u5ff5\u6307\u65704\u8fde\u6da8\u518d\u521b\u65b0\u9ad8\uff01\u7279\u65af\u62c9\u91cf\u4ea7\u9884\u671f\u4e0e\u5927\u6469\u7814\u62a5\u53cc\u91cd\u52a0\u6301","source":"\u8d22\u95fb","stocks":300836,"type":"news"},{"seq":676517588,"ctime":1778152394,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676517588.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u7d2f\u8ba1\u56de\u8d2d\u516c\u53f8\u80a1\u4efd63000\u80a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":676488463,"ctime":1778075595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676488463.shtml","title":"\u4f70\u5965\u667a\u80fd\u4e24\u80a1\u4e1c\u62df\u51cf\u6301\u5408\u8ba1\u4e0d\u8d851.99%\u80a1\u4efd","source":"\u667a\u901a\u8d22\u7ecf","stocks":300836,"type":"news"},{"seq":676312375,"ctime":1777286263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676312375.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u9996\u6b21\u56de\u8d2d0.0160%\u516c\u53f8\u80a1\u4efd\uff0c\u6210\u4ea4\u603b\u91d1\u989d\u4e3a84.54\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":57554055,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57554055.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":57553993,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57553993.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":57553843,"ctime":1776960377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57553843.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":57553893,"ctime":1776960377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57553893.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":57554043,"ctime":1776960377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57554043.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u5173\u4e8e\u4f5c\u5e9f2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":57553915,"ctime":1776960377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57553915.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u5173\u4e8e\u8c03\u65742025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":57553861,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57553861.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":57553963,"ctime":1776960042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57553963.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u4e0a\u6d77\u541b\u6f9c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6606\u5c71\u4f70\u5965\u667a\u80fd\u88c5\u5907\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u6388\u4e88\u4ef7\u683c\u53ca\u6388\u4e88\u6570\u91cf\u3001\u4f5c\u5e9f\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u53ca\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u6761\u4ef6\u6210\u5c31\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":676230391,"ctime":1776942222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676230391.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u4e00\u5b63\u5ea6\u8425\u6536\u4e3a9951.75\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f25.82%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"}]

2026-10-20,46.48,48.30,45.62,46.8500,21289,100240300,3.36;2026-10-19,45.47,48.78,44.56,46.8200,24462,114821800,3.86;2026-10-16,46.34,47.42,45.02,45.4700,20424,94037700,3.22;2026-10-15,47.96,48.74,45.60,45.7900,27452,128171300,4.33;2026-10-14,49.30,51.28,48.70,49.2800,22040,110528600,3.47;2026-10-13,48.56,50.26,46.53,49.5400,23174,110995300,3.65;2026-10-12,50.21,51.59,49.00,49.3400,18071,90866100,2.85;2026-10-09,51.00,51.47,48.00,50.6900,23811,118832200,3.75;2026-10-08,55.33,55.50,50.50,51.2800,27557,144669300,4.34;2026-09-30,53.83,57.91,53.02,55.5000,34821,194289300,5.49;2026-09-29,53.64,54.55,53.00,53.5900,15862,85323200,2.50;2026-09-28,57.24,57.80,53.08,54.3000,20252,110728200,3.19;2026-09-24,60.36,61.00,57.04,57.4000,33810,197281600,5.33;2026-09-23,60.91,61.50,60.26,61.3600,27386,166969700,4.32;2026-09-22,63.34,63.34,59.20,60.8500,42497,257919000,6.70;2026-09-21,61.80,63.80,59.58,62.1000,69113,424326800,10.89;2026-09-18,52.68,62.90,52.68,62.6000,83445,499243000,13.15;2026-09-17,51.60,52.80,51.00,52.4200,19186,99803000,3.02;2026-09-16,49.74,52.90,48.90,52.1800,23491,119599100,3.70;2026-09-15,50.46,51.10,49.00,50.1100,19143,96201800,3.02;2026-09-14,47.21,50.43,46.00,49.8600,25902,125986700,4.08;2026-09-11,47.26,47.55,45.60,47.2000,18636,86693600,2.94;2026-09-10,49.14,49.50,47.51,47.6700,24087,115632000,3.80;2026-09-09,49.50,52.11,48.73,49.1500,33791,170277900,5.33;2026-09-08,50.70,50.90,49.30,49.3300,19327,96378800,3.05;2026-09-07,48.80,51.00,48.33,50.7000,20424,102490600,3.22;2026-09-04,49.35,50.99,48.18,48.7500,26480,131241000,4.17;2026-09-03,49.10,50.90,48.37,49.0200,14649,72422200,2.31;2026-09-02,49.03,49.64,47.70,49.0300,13875,67554200,2.19;2026-09-01,50.48,50.88,49.40,49.7400,18072,90033800,2.85;2026-08-31,48.11,50.86,48.02,50.4800,21554,107428100,3.40;2026-08-28,50.82,51.44,48.37,49.0000,21885,109211200,3.45;2026-08-27,47.98,51.58,47.50,51.0000,30478,151861900,4.80;2026-08-26,50.00,50.73,47.25,48.2000,23529,113931400,3.71;2026-08-25,48.74,50.20,47.51,49.6300,18178,89267800,2.87;2026-08-24,47.83,49.89,46.52,49.1700,20224,97407900,3.19;2026-08-21,48.84,49.69,47.40,48.4200,17902,86696500,2.82;2026-08-20,46.49,50.46,45.82,49.3000,37155,180566500,5.86;2026-08-19,51.99,51.99,45.69,45.7800,36145,173478200,5.70;2026-08-18,52.97,53.88,51.50,52.1500,24447,128268400,3.85;2026-08-17,50.21,53.29,50.00,53.1100,29872,153757000,4.71;2026-08-14,50.47,50.79,48.26,50.2000,22107,109377100,3.48;2026-08-13,52.80,53.17,50.18,50.4700,30951,159830600,4.88;2026-08-12,50.00,52.40,49.00,52.2500,27066,138902100,4.27;2026-08-11,49.66,51.30,47.39,49.8800,35829,177003600,5.65;2026-08-10,51.18,51.30,48.06,49.7300,20942,102988500,3.30;2026-08-07,50.21,50.73,48.12,50.2200,28723,142849000,4.53;2026-08-06,49.09,51.50,48.02,50.4400,31002,155358800,4.89;2026-08-05,47.02,50.15,46.97,49.9800,36773,180907400,5.80;2026-08-04,47.00,48.24,45.59,47.7000,23648,111784300,3.73;2026-08-03,49.01,49.84,46.39,47.0000,29901,142796900,4.71;2026-07-31,52.00,53.07,48.77,49.3000,33068,168285600,5.21;2026-07-30,57.00,57.28,49.06,49.7700,32200,166409100,5.07;2026-07-29,59.20,60.50,54.68,57.6900,16603,94105800,2.62;2026-07-28,57.63,61.03,57.45,59.0200,10472,62256900,1.65;2026-07-27,56.72,60.39,55.81,59.4200,16342,96012300,2.58;2026-07-24,57.85,58.80,56.14,57.5000,8902,51119300,1.40;2026-07-23,60.35,62.62,57.63,58.8900,13475,80524800,2.12;2026-07-22,57.90,61.80,57.33,60.3500,19089,115000100,3.01;2026-07-21,56.28,59.20,51.40,59.0800,35523,196054600,5.60;2026-07-20,56.00,60.22,55.00,56.6900,25226,144530000,3.98;2026-07-17,59.56,59.63,55.60,55.9100,19697,112772100,3.10;2026-07-16,59.55,61.30,58.10,59.5500,13654,81212300,2.15;2026-07-15,64.67,64.96,60.00,60.4200,14331,87772400,2.26;2026-07-14,61.42,62.56,58.52,62.0000,18478,112063000,2.91;2026-07-13,65.50,69.95,59.46,59.9900,23074,147870500,3.64;2026-07-10,69.03,70.99,66.69,68.6800,14783,101061200,2.33;2026-07-09,66.00,69.43,63.21,69.1000,21466,142650600,3.38;2026-07-08,67.12,67.64,63.78,66.4900,17139,111752600,2.70;2026-07-07,69.84,70.00,66.58,67.2500,13775,93543200,2.17;2026-07-06,71.27,72.90,68.20,69.4600,17253,121471100,2.72;2026-07-03,67.88,73.68,65.00,71.2000,32189,226697900,5.07;2026-07-02,69.80,69.80,64.95,65.9900,24418,163747400,3.85;2026-07-01,73.90,75.37,69.30,69.7800,25926,184752800,4.09;2026-06-30,71.38,74.35,70.00,73.9900,21725,158288600,3.42;2026-06-29,74.00,75.29,68.73,71.3800,21787,154976100,3.43;2026-06-26,74.78,75.50,70.45,74.4900,22529,165491000,3.55;2026-06-25,74.79,77.98,73.20,74.4900,22834,172655800,3.60;2026-06-24,71.81,75.78,68.64,75.5100,22160,161430600,3.49;2026-06-23,73.62,76.62,70.60,71.8400,20202,147022800,3.18;2026-06-22,74.80,77.10,70.80,74.6700,22316,164353100,3.52;2026-06-18,74.14,75.50,73.70,75.4400,17881,133322000,2.82;2026-06-17,76.41,77.20,73.83,75.0300,24173,181798200,3.81;2026-06-16,73.15,75.88,70.74,75.8600,25405,187819500,4.00;2026-06-15,65.99,72.40,65.52,71.7000,28264,197464100,4.45;2026-06-12,66.97,68.97,64.72,65.0400,18572,122875200,2.93;2026-06-11,67.24,67.80,65.51,66.5100,11867,78761100,1.87;2026-06-10,69.51,70.80,67.00,67.2500,18731,127270600,2.95;2026-06-09,69.55,71.56,67.44,71.0000,19785,138257600,3.12;2026-06-08,67.00,69.35,66.40,68.1800,19927,135252400,3.14;2026-06-05,68.60,71.30,66.10,69.6100,22247,153467500,3.51;2026-06-04,69.01,69.97,67.10,68.9000,17723,121230200,2.79;2026-06-03,70.62,72.88,68.20,69.2800,16978,119986600,2.68;2026-06-02,70.92,71.42,67.64,70.4900,22648,157677300,3.57;2026-06-01,72.26,73.00,68.68,69.8800,33048,232281700,5.21;2026-05-29,79.27,79.27,73.00,73.5800,25610,192912500,4.04;2026-05-28,75.50,78.50,74.38,78.1600,24835,189776300,3.91;2026-05-27,77.60,78.77,74.68,75.2400,22540,171645100,3.55;2026-05-26,78.71,78.71,75.50,77.6000,22463,172462600,3.54;2026-05-25,79.25,80.60,76.00,78.7000,29087,228636400,4.58;2026-05-22,76.52,79.60,75.31,79.2500,29136,224962800,4.59;2026-05-21,79.60,82.00,75.37,76.0000,33402,263898100,5.26;2026-05-20,79.50,81.40,78.00,79.5500,31861,252700500,5.02;2026-05-19,78.18,81.45,75.20,79.8200,50612,398783200,7.98;2026-05-18,69.23,79.67,68.70,78.4300,64198,489648700,10.12;2026-05-15,68.16,71.36,66.45,69.2300,22082,151960100,3.48;2026-05-14,71.93,72.50,68.00,68.2200,27951,195790900,4.41;2026-05-13,69.19,74.99,67.89,71.8000,37271,268520200,5.87;2026-05-12,69.94,71.30,69.25,70.2000,27206,190735000,4.29;2026-05-11,63.31,69.96,63.31,69.7400,50327,342212300,7.93;2026-05-08,61.24,63.88,60.28,63.3100,24274,150476000,3.83;2026-05-07,61.37,63.26,61.00,61.3600,23079,142970800,3.64;2026-05-06,59.92,61.45,59.48,61.4500,18031,109088100,2.84;2026-04-30,57.48,60.82,57.48,59.8100,26460,157254100,4.17;2026-04-29,56.96,58.43,56.40,58.1800,17025,98046700,2.68;2026-04-28,57.18,59.15,55.65,56.9600,17493,100829600,2.76;2026-04-27,56.60,57.99,54.23,57.3000,36529,206933500,5.76;2026-04-24,59.00,60.53,56.61,56.8700,37370,216166800,5.89;2026-04-23,63.83,64.70,61.23,61.5900,20909,130704100,3.30;2026-04-22,62.01,66.00,61.63,63.9600,25504,161795700,4.02