[{"seq":678631018,"ctime":1785752058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260803\/678631018.shtml","title":"\u8d851700\u4ebf\u5143\uff01\u6838\u7535\u65b0\u9879\u76ee\u6765\u88ad\uff0c\u6982\u5ff5\u80a1\u6279\u91cf\u6da8\u505c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600468,"type":"news","yidong":"1"},{"seq":678629283,"ctime":1785748563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260803\/678629283.shtml","title":"\u4ece\u6838\u51c6\u5230\u6295\u4ea7\uff1a\u8c01\u5728\u5206\u4eab\u6838\u7535\u4e07\u4ebf\u6295\u8d44\u86cb\u7cd5","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600468,"type":"news","yidong":"1"},{"seq":678623335,"ctime":1785740790,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260803\/678623335.shtml","title":"\u76f4\u7ebf\u5c01\u677f\uff0110\u4f59\u80a1\u96c6\u4f53\u6da8\u505c\uff01\u5343\u4ebf\u7ea7\u6295\u8d44\u589e\u91cf\uff0c\u5f15\u7206\u4e07\u4ebf\u8d5b\u9053","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6c90\u9633","stocks":600468,"type":"news","yidong":"1"},{"seq":678615849,"ctime":1785724185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260803\/678615849.shtml","title":"\u6838\u7535\u677f\u5757\u6301\u7eed\u8d70\u9ad8 \u4e45\u76db\u7535\u6c14\u7b49\u5341\u4f59\u80a1\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600468,"type":"news","yidong":"1"},{"seq":678377779,"ctime":1784777420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678377779.shtml","title":"\u7535\u7f51\u8bbe\u5907\u677f\u5757\u73b0\u6da8\u505c\u6f6e \u4e24\u90e8\u95e8\uff1a\u9002\u5ea6\u8d85\u524d\u63a8\u8fdb\u7535\u7f51\u57fa\u7840\u8bbe\u65bd\u5efa\u8bbe","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600468,"type":"news","yidong":"1"},{"seq":677873308,"ctime":1782900709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677873308.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u8d85\u5bfc\u4ea7\u54c1\u6536\u5165\u5728\u516c\u53f8\u603b\u6536\u5165\u4e2d\u5360\u6bd4\u8f83\u5c0f\uff0c\u5bf9\u516c\u53f8\u6574\u4f53\u6536\u5165\u60c5\u51b5\u5f71\u54cd\u8f83\u5c0f","source":"\u8d22\u95fb","stocks":600468,"type":"news"},{"seq":677806566,"ctime":1782729084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677806566.shtml","title":"\u53ef\u63a7\u6838\u805a\u53d8\uff0c\u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600468,"type":"news","yidong":"1"},{"seq":677784378,"ctime":1782709644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677784378.shtml","title":"\u6838\u805a\u53d8\u591a\u80a1\u6da8\u505c\uff0c\u673a\u6784\uff1a\u52302050\u5e74\u53ef\u63a7\u6838\u805a\u53d8\u6216\u5c06\u6210\u4e3a\u4e07\u4ebf\u7f8e\u5143\u5e02\u573a","source":"\u8d22\u95fb","stocks":600468,"type":"news","yidong":"1"},{"seq":677779384,"ctime":1782697980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677779384.shtml","title":"\u53ef\u63a7\u6838\u805a\u53d8\u4f20\u6765\u5229\u597d\uff0c\u8054\u521b\u5149\u7535\u3001\u767e\u5229\u7535\u6c14\u53cc\u53cc\u6da8\u505c","source":"\u8d22\u95fb","stocks":600468,"type":"news","yidong":"1"},{"seq":677774893,"ctime":1782693581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677774893.shtml","title":"\u3010\u8d22\u8baf\u7126\u70b9\u3011\u6211\u56fd\u805a\u53d8\u5806\u8d85\u5bfc\u78c1\u4f53\u7814\u53d1\u9886\u57df\u83b7\u65b0\u7a81\u7834\uff0c\u673a\u6784\u79f0\u672a\u6765\u8d85\u5bfc\u78c1\u4f53\u5e02\u573a\u7a7a\u95f4\u6709\u671b\u8d85\u5343\u4ebf\u7f8e\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600468,"type":"news","yidong":"1"},{"seq":677510006,"ctime":1781611398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677510006.shtml","title":"\u5929\u6d25\u4e0a\u5e02\u516c\u53f82025\u5e74\u4e1a\u7ee9\u5e73\u7a33\u5411\u597d \u6295\u8d44\u4ef7\u503c\u663e\u8457\u63d0\u5347","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"news"},{"seq":676420272,"ctime":1777536986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676420272.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u516c\u53f8\u8463\u4e8b\u957f\u53d8\u66f4\u4e3a\u5f20\u5efa\u65b0","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600468,"type":"news"},{"seq":57744957,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57744957.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u5929\u6d25\u767e\u5229\u7279\u7cbe\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600468,"type":"notice"},{"seq":676340995,"ctime":1777361773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676340995.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da62553.14\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d20.15%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600468,"type":"yidong"},{"seq":57444835,"ctime":1776787646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57444835.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u5929\u6d25\u767e\u5229\u7279\u7cbe\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600468,"type":"notice"},{"seq":57444861,"ctime":1776787538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57444861.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u5929\u6d25\u767e\u5229\u7279\u7cbe\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600468,"type":"notice"},{"seq":676154511,"ctime":1776759253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676154511.shtml","title":"\u767e\u5229\u7535\u6c14\u53d1\u5e032025\u5e74\u5ea6\u4e1a\u7ee9\uff0c\u5f52\u6bcd\u51c0\u5229\u6da68906\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u667a\u901a\u8d22\u7ecf","stocks":600468,"type":"news"},{"seq":676001210,"ctime":1776223305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676001210.shtml","title":"A\u80a1\u8d85\u5bfc\u3001\u6838\u805a\u53d8\u6982\u5ff5\u6307\u6570\u9f50\u6da8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600468,"type":"news"},{"seq":675999187,"ctime":1776217870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/675999187.shtml","title":"\u56fd\u5185\u7535\u7f51\u6295\u8d44\u52a0\u901f \u6c5f\u82cf\u534e\u8fb0\u89e6\u53ca\u6da8\u505c","source":"\u8d22\u95fb","stocks":600468,"type":"news"},{"seq":675999186,"ctime":1776217869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/675999186.shtml","title":"\u5927\u6469\uff1a\u4e2d\u56fd\u7535\u529b\u53ca\u7535\u7f51\u8bbe\u5907\u4e0a\u884c\u5468\u671f\u6709\u671b\u5ef6\u7eed\u81f32030\u5e74\u4e4b\u540e \u5927\u8fde\u7535\u74f7\u3001\u6c49\u7f06\u80a1\u4efd\u7b49\u6da8\u505c","source":"\u8d22\u95fb","stocks":600468,"type":"news"},{"seq":675471368,"ctime":1774233656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675471368.shtml","title":"\u56fd\u4ea7\u53d8\u538b\u5668\u6d77\u5916\u7206\u5355\uff01\u7535\u7f51\u8bbe\u5907\u6982\u5ff5\u5f02\u52a8\u62c9\u5347","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":600468,"type":"news"},{"seq":675470865,"ctime":1774232485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675470865.shtml","title":"\u5168\u7403\u4e89\u8d2d\u4e2d\u56fd\u53d8\u538b\u5668 \u5de5\u5382\u8ba2\u5355\u5df2\u6392\u52302027\u5e74\uff0c\u4e09\u53d8\u79d1\u6280\u76f4\u7ebf\u6da8\u505c","source":"\u8d22\u95fb","stocks":600468,"type":"news"},{"seq":675415858,"ctime":1773919500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675415858.shtml","title":"\u6c22\u80fd\u4ea7\u4e1a\u7ad9\u5728\u4e86\u5546\u4e1a\u5316\u7684\u95e8\u53e3","source":"\u7ecf\u6d4e\u89c2\u5bdf\u62a5","author":"\u738b\u96c5\u6d01","stocks":600468,"type":"news"},{"seq":675389295,"ctime":1773840934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675389295.shtml","title":"\u6c22\u80fd\u4ea7\u4e1a\u4ece\u201c\u793a\u8303\u201d\u5230\u201c\u5546\u7528\u201d\u63d0\u901f \u4e09\u90e8\u95e8\u8bd5\u70b9\u653f\u7b56\u91ca\u653e\u660e\u786e\u4fe1\u53f7","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":600468,"type":"news","yidong":"1"},{"seq":675381249,"ctime":1773824322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675381249.shtml","title":"\u963f\u91cc\u201c\u5e26\u98de\u201d\uff01603881\uff0c45\u79d2\u76f4\u7ebf\u6da8\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u59dc\u5a1f","stocks":600468,"type":"news","yidong":"1"},{"seq":675377621,"ctime":1773820250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675377621.shtml","title":"\u767e\u5229\u7535\u6c1403\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600468,"type":"yidong","yidong":"1"},{"seq":675372871,"ctime":1773805162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675372871.shtml","title":"\u201c\u672a\u6765\u80fd\u6e90\u201d\u9996\u6b21\u8fdb\u5165\u653f\u5e9c\u62a5\u544a \u8d44\u672c\u7eb7\u7eb7\u62bc\u6ce8\u53ef\u63a7\u6838\u805a\u53d8 \uff0c\u9ad8\u6f9c\u80a1\u4efd\u6da8\u8d8512%","source":"\u8d22\u95fb","stocks":600468,"type":"news","yidong":"1"},{"seq":675371227,"ctime":1773800784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675371227.shtml","title":"\u6c22\u80fd\u884c\u4e1a\u6218\u7565\u9ad8\u5ea6\u4e0e\u653f\u7b56\u529b\u5ea6\u7a7a\u524d \u5927\u5143\u6cf5\u4e1a\u7b49\u6da8\u505c","source":"\u8d22\u95fb","stocks":600468,"type":"news","yidong":"1"},{"seq":675369856,"ctime":1773797581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675369856.shtml","title":"\u7535\u7f51\u8bbe\u5907\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u767e\u5229\u7535\u6c14\u3001\u957f\u57ce\u79d1\u6280\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600468,"type":"news","yidong":"1"},{"seq":675156492,"ctime":1773036411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675156492.shtml","title":"\u7f8e\u56fd\u516c\u53f8\u805a\u53d8\u9879\u76ee\u53d6\u5f97\u91cd\u5927\u7a81\u7834 \u53ef\u63a7\u6838\u805a\u53d8\u591a\u80a1\u56de\u6696\uff0c\u987a\u94a0\u80a1\u4efd4\u8fde\u677f","source":"\u8d22\u95fb","stocks":600468,"type":"news"},{"seq":675120189,"ctime":1772783438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675120189.shtml","title":"\u767e\u5229\u7535\u6c1403\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600468,"type":"yidong"},{"seq":675113424,"ctime":1772762573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675113424.shtml","title":"\u8d44\u672c\u7eb7\u7eb7\u5165\u573a\u52a0\u901f\u5e03\u5c40 \u53ef\u63a7\u6838\u805a\u53d8\u6982\u5ff5\u5f02\u52a8\u62c9\u5347\uff0c\u987a\u94a0\u80a1\u4efd\u6da8\u505c","source":"\u8d22\u95fb","stocks":600468,"type":"news"},{"seq":675094764,"ctime":1772697063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675094764.shtml","title":"\u767e\u5229\u7535\u6c1403\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600468,"type":"yidong","yidong":"1"},{"seq":675094478,"ctime":1772696629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675094478.shtml","title":"\u96c4\u97ec\u80a1\u4efd2\u5206\u949f\u76f4\u7ebf\u6da8\u505c\uff01\u6c22\u80fd\u677f\u5757\u518d\u7206\u53d1\uff0c\u4ea7\u4e1a\u94fe\u6982\u5ff5\u80a1\u4e00\u89c8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600468,"type":"news","yidong":"1"},{"seq":675092094,"ctime":1772689365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675092094.shtml","title":"\u5185\u5916\u9700\u5171\u632f\uff0c\u7535\u7f51\u8bbe\u5907\u666f\u6c14\u5ea6\u4e0d\u51cf\uff0c\u7535\u7f51\u8bbe\u5907ETF\u6da8\u8d854.53%","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600468,"type":"news","yidong":"1"},{"seq":675089259,"ctime":1772678694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675089259.shtml","title":"\u7f8e\u56fd\u805a\u53d8\u516c\u53f8\u53d6\u5f97\u91cd\u5927\u7a81\u7834 \u53ef\u63a7\u6838\u805a\u53d8\u6982\u5ff5\u9707\u8361\u8d70\u5f3a \u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":600468,"type":"news","yidong":"1"},{"seq":675049844,"ctime":1772540090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675049844.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u76ee\u524d\u5c1a\u672a\u5e94\u7528\u4e8e\u673a\u5668\u4eba\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"news"}]

2026-08-05,6.50,7.01,6.38,6.7400,1080471,713720400,9.93;2026-08-04,6.44,6.84,6.35,6.7200,1180851,775162600,10.86;2026-08-03,5.76,6.22,5.71,6.2200,501276,304162700,4.61;2026-07-31,5.60,5.70,5.60,5.6500,233114,131850500,2.14;2026-07-30,5.65,5.75,5.61,5.6200,283806,161190400,2.61;2026-07-29,5.63,5.85,5.58,5.7500,399530,228495500,3.67;2026-07-28,5.47,5.98,5.43,5.7500,560019,319831400,5.15;2026-07-27,5.41,5.53,5.31,5.5300,338361,184916200,3.11;2026-07-24,5.50,5.64,5.35,5.3600,449115,244656900,4.13;2026-07-23,5.01,5.54,5.01,5.5400,439886,235584000,4.04;2026-07-22,5.11,5.15,5.02,5.0400,165026,83751900,1.52;2026-07-21,5.16,5.20,4.98,5.1600,272449,138702800,2.50;2026-07-20,5.07,5.19,5.00,5.1900,294324,150596900,2.71;2026-07-17,5.02,5.16,4.98,5.0600,263052,133900500,2.42;2026-07-16,4.98,5.14,4.95,5.0700,168120,85269400,1.55;2026-07-15,5.02,5.15,4.99,5.0300,143132,72456000,1.32;2026-07-14,4.95,5.05,4.85,5.0500,168801,83395300,1.55;2026-07-13,5.18,5.24,4.96,4.9700,204181,103545800,1.88;2026-07-10,5.09,5.38,5.06,5.2500,254443,133287700,2.34;2026-07-09,5.11,5.15,4.92,5.1200,202379,102014100,1.86;2026-07-08,5.23,5.28,5.13,5.1300,192669,100072600,1.77;2026-07-07,5.43,5.52,5.22,5.2600,229492,122555300,2.11;2026-07-06,5.70,5.74,5.46,5.4800,288498,160436800,2.65;2026-07-03,5.73,5.84,5.68,5.7600,295387,169745700,2.72;2026-07-02,5.89,6.12,5.76,5.7800,431308,254493500,3.97;2026-07-01,6.07,6.15,5.89,6.0000,573601,344608300,5.27;2026-06-30,6.31,6.31,5.73,6.0700,875952,522531600,8.05;2026-06-29,5.70,5.84,5.69,5.8400,121411,70603900,1.12;2026-06-26,5.48,5.56,5.30,5.3100,179834,96908800,1.65;2026-06-25,5.60,5.60,5.40,5.4600,184889,100970900,1.70;2026-06-24,5.68,5.71,5.49,5.6000,180097,100418900,1.66;2026-06-23,5.76,5.85,5.67,5.7200,156141,90263900,1.44;2026-06-22,5.70,5.80,5.55,5.8000,190511,107813600,1.75;2026-06-18,5.79,5.85,5.71,5.7400,141440,81453500,1.30;2026-06-17,5.98,6.07,5.83,5.8700,206463,122119700,1.90;2026-06-16,5.85,6.10,5.82,6.0400,272507,163641000,2.51;2026-06-15,5.76,5.87,5.76,5.8600,150287,87646600,1.38;2026-06-12,5.69,5.79,5.57,5.7400,293209,167741500,2.70;2026-06-11,5.70,5.78,5.58,5.6300,206189,116558600,1.90;2026-06-10,5.99,6.01,5.68,5.7700,236995,137547000,2.18;2026-06-09,6.04,6.14,5.98,6.0600,174314,105336000,1.60;2026-06-08,6.12,6.27,5.95,6.0200,206997,126086400,1.90;2026-06-05,6.29,6.40,6.16,6.2700,194514,122190500,1.79;2026-06-04,6.45,6.48,6.29,6.3300,175213,111288400,1.61;2026-06-03,6.47,6.56,6.43,6.4800,183799,119365000,1.69;2026-06-02,6.63,6.66,6.31,6.4900,222888,143629200,2.05;2026-06-01,6.53,6.72,6.52,6.6600,163780,108838600,1.51;2026-05-29,6.85,6.85,6.56,6.6000,268719,179558700,2.47;2026-05-28,6.73,6.89,6.67,6.8600,250440,170193800,2.30;2026-05-27,6.71,6.83,6.67,6.7000,195543,132035300,1.80;2026-05-26,6.89,6.89,6.64,6.7400,213783,143500100,1.97;2026-05-25,6.88,7.02,6.79,6.9300,199659,137792200,1.84;2026-05-22,6.75,6.87,6.67,6.8500,201032,136693500,1.85;2026-05-21,7.10,7.15,6.70,6.7100,364667,252755700,3.35;2026-05-20,7.45,7.45,7.04,7.1000,375307,268393100,3.45;2026-05-19,7.42,7.49,7.30,7.4900,242669,179456600,2.23;2026-05-18,7.44,7.49,7.30,7.4200,230797,170776700,2.12;2026-05-15,7.59,7.64,7.40,7.4500,334162,249787500,3.07;2026-05-14,7.90,8.07,7.58,7.6000,517228,403028100,4.76;2026-05-13,7.81,8.01,7.74,7.9200,501214,397764000,4.61;2026-05-12,7.79,7.94,7.70,7.8300,421518,329798900,3.88;2026-05-11,7.84,7.90,7.75,7.8000,341530,267471400,3.14;2026-05-08,7.80,7.81,7.66,7.7500,283209,218525700,2.60;2026-05-07,7.66,7.86,7.62,7.8500,322480,250339000,2.96;2026-05-06,7.58,7.70,7.55,7.6500,305820,233042100,2.81;2026-04-30,7.61,7.69,7.41,7.4400,278497,208715200,2.56;2026-04-29,7.41,7.63,7.38,7.5600,247387,186361900,2.27;2026-04-28,7.75,7.80,7.56,7.6100,269389,205552000,2.48;2026-04-27,7.71,7.82,7.63,7.7800,228147,176820100,2.10;2026-04-24,8.01,8.09,7.75,7.7700,362053,284007300,3.33;2026-04-23,8.10,8.30,7.88,8.1000,424986,341749300,3.91;2026-04-22,8.07,8.15,7.99,8.1500,393453,318278800,3.62;2026-04-21,8.20,8.20,7.96,8.0500,335387,269284200,3.08;2026-04-20,7.90,8.20,7.83,8.1900,539404,437587300,4.96;2026-04-17,7.96,8.04,7.85,7.9400,360661,286740100,3.32;2026-04-16,7.92,8.02,7.79,8.0000,521542,413092700,4.79;2026-04-15,7.78,8.24,7.76,8.0700,826818,663681600,7.60;2026-04-14,7.67,7.78,7.60,7.7400,316056,242721400,2.91;2026-04-13,7.60,7.69,7.55,7.6700,274291,208805400,2.52;2026-04-10,7.68,7.76,7.60,7.6800,332876,256309400,3.06;2026-04-09,7.75,7.75,7.55,7.6200,383486,292031400,3.53;2026-04-08,7.70,7.85,7.67,7.8300,513685,398874700,4.72;2026-04-07,7.45,7.68,7.37,7.5200,381481,288195200,3.51;2026-04-03,8.10,8.20,7.47,7.4900,677178,520356600,6.23;2026-04-02,8.18,8.58,8.10,8.1800,548288,454016100,5.04;2026-04-01,8.60,8.76,8.10,8.2900,731513,612991900,6.73;2026-03-31,8.63,9.30,8.36,8.4000,731615,639353900,6.73;2026-03-30,8.96,9.00,8.40,8.8800,896669,778514600,8.24;2026-03-27,9.10,9.37,8.93,9.2300,782229,718047500,7.19;2026-03-26,9.71,9.74,9.31,9.4300,1066238,1009994800,9.80;2026-03-25,9.29,10.40,9.18,9.9700,1693350,1655798200,15.57;2026-03-24,9.24,9.51,9.10,9.4700,1561105,1449652400,14.35;2026-03-23,8.50,9.52,8.33,9.0600,1485470,1345021600,13.66;2026-03-20,9.11,9.17,8.65,8.6500,1037070,918056600,9.53;2026-03-19,9.01,9.44,8.83,9.1500,1927428,1758837400,17.72;2026-03-18,8.17,8.97,8.17,8.9700,642878,571800900,5.91;2026-03-17,8.60,8.66,8.14,8.1500,739116,617488100,6.79;2026-03-16,8.86,8.91,8.52,8.5900,699394,606972800,6.43;2026-03-13,8.43,9.19,8.35,8.9000,1184220,1042776500,10.89;2026-03-12,8.85,8.91,8.50,8.6200,915500,792291700,8.42;2026-03-11,9.00,9.21,8.72,8.9900,1083875,971008400,9.96;2026-03-10,8.81,8.92,8.71,8.9000,1015994,895454800,9.34;2026-03-09,8.53,9.35,8.53,9.0400,1539693,1375256000,14.15;2026-03-06,8.50,9.10,8.36,8.7300,1844676,1614377700,16.96;2026-03-05,8.51,8.55,7.92,8.5500,1281784,1065176900,11.78;2026-03-04,7.30,7.87,7.21,7.7700,653445,501844200,6.01;2026-03-03,8.21,8.21,7.42,7.4600,771635,596894600,7.09;2026-03-02,7.62,7.86,7.61,7.8000,458414,355173400,4.21;2026-02-27,7.69,7.80,7.65,7.7800,287279,222261300,2.64;2026-02-26,7.62,7.77,7.59,7.7600,370371,285670300,3.40;2026-02-25,7.60,7.65,7.53,7.6200,322548,245396300,2.97;2026-02-24,7.33,7.64,7.33,7.6000,430690,324686800,3.96;2026-02-13,7.31,7.38,7.25,7.2900,236105,172824100,2.17;2026-02-12,7.32,7.52,7.19,7.4400,352900,261642300,3.24;2026-02-11,7.36,7.41,7.25,7.2600,179946,131748300,1.65;2026-02-10,7.37,7.47,7.30,7.3700,199078,146990400,1.83;2026-02-09,7.38,7.42,7.32,7.4000,233941,172602400,2.15