[{"seq":677123424,"ctime":1780304403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677123424.shtml","title":"\u72ee\u5934\u80a1\u4efd06\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600539,"type":"yidong"},{"seq":677114496,"ctime":1780290257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677114496.shtml","title":"\u4e92\u8054\u7f51\u7535\u5546\u677f\u5757\u8d70\u9ad8\uff0c\u72ee\u5934\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"news"},{"seq":677112729,"ctime":1780284387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677112729.shtml","title":"\u5c0f\u7ea2\u4e66\u62ff\u4e0b\u4e16\u754c\u676f\u8f6c\u64ad\u6743\uff0c\u76f8\u5173\u6982\u5ff5\u80a1\u7206\u53d1","source":"\u8d22\u95fb","stocks":600539,"type":"news"},{"seq":677080058,"ctime":1780043477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677080058.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-4.64%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":676949478,"ctime":1779699602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676949478.shtml","title":"\u72ee\u5934\u80a1\u4efd05\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600539,"type":"yidong"},{"seq":676904753,"ctime":1779440820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676904753.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-2.80%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":676904195,"ctime":1779440403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676904195.shtml","title":"\u72ee\u5934\u80a1\u4efd05\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600539,"type":"yidong"},{"seq":676846138,"ctime":1779281746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676846138.shtml","title":"\u80a1\u4ef7\u8fde\u7eed\u8c03\u6574 \u72ee\u5934\u80a1\u4efd\u56de\u5e94\uff1a\u57fa\u672c\u9762\u4e0e\u8f6c\u578b\u903b\u8f91\u7a33\u56fa","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600539,"type":"news"},{"seq":676733212,"ctime":1778847415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676733212.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u516c\u53f8\u53ca\u4e0b\u5c5e\u5b50\u516c\u53f8\u4e0d\u5b58\u5728\u5bf9\u5408\u5e76\u62a5\u8868\u5916\u5355\u4f4d\u63d0\u4f9b\u62c5\u4fdd\u7684\u60c5\u5f62","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600539,"type":"news"},{"seq":676726561,"ctime":1778835162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676726561.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.58%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.51%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":676700451,"ctime":1778760665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676700451.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u516c\u53f8\u5404\u9879\u751f\u4ea7\u7ecf\u8425\u6d3b\u52a8\u5747\u6b63\u5e38\u8fd0\u8f6c\uff0c\u4e3b\u8425\u4e1a\u52a1\u6301\u7eed\u7a33\u5065\u5f00\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600539,"type":"yidong"},{"seq":676700168,"ctime":1778760189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676700168.shtml","title":"\u72ee\u5934\u80a1\u4efd\u56de\u5e94\u4e24\u5927\u6838\u5fc3\u95ee\u9898\uff1a\u5e74\u62a5\u6570\u636e\u771f\u5b9e\uff0c\u91cd\u7ec4\u6709\u5e8f\u63a8\u8fdb","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600539,"type":"news"},{"seq":676656534,"ctime":1778658606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676656534.shtml","title":"\u72ee\u5934\u80a1\u4efd05\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600539,"type":"yidong"},{"seq":676637483,"ctime":1778591979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676637483.shtml","title":"\u6838\u5fc3\u7535\u5546\u7ecf\u9500\u4e1a\u52a1\u6bdb\u5229\u7387\u8dc3\u5347\u8fd123\u4e2a\u767e\u5206\u70b9 \u72ee\u5934\u80a1\u4efd\u6218\u7565\u8f6c\u578b\u89c1\u6210\u6548","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600539,"type":"news"},{"seq":676543356,"ctime":1778228040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676543356.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da86.86%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":676508634,"ctime":1778140808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676508634.shtml","title":"\u72ee\u5934\u80a1\u4efd05\u670807\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":600539,"type":"yidong"},{"seq":57855495,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57855495.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600539,"type":"notice"},{"seq":676392145,"ctime":1777467366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676392145.shtml","title":"\u72ee\u5934\u80a1\u4efd\u91cd\u7ec4\u4e8b\u9879\u91cd\u542f \u5229\u73c0\u79d1\u6280\u53d1\u529b\u534a\u5bfc\u4f53\u3001\u9502\u7535\u884c\u4e1a\u53d7\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600539,"type":"news"},{"seq":676387400,"ctime":1777460024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676387400.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da652.63\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d9.73%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"yidong"},{"seq":676260720,"ctime":1777020610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260720.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da82.53%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.83%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":675978742,"ctime":1776157201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675978742.shtml","title":"\u72ee\u5934\u80a1\u4efd04\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600539,"type":"yidong"},{"seq":675901924,"ctime":1775811325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901924.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da86.28%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":675808864,"ctime":1775565671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675808864.shtml","title":"\u4e92\u8054\u7f51\u7535\u5546\u65b0\u89c4\u843d\u5730 AI+\u51fa\u6d77\u6216\u8fce\u4f30\u503c\u4fee\u590d\u884c\u60c5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600539,"type":"news"},{"seq":675755237,"ctime":1775203156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675755237.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-3.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.96%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":675686532,"ctime":1775012493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675686532.shtml","title":"\u4e1c\u5317\u8bc1\u5238\uff1a\u5149\u6a21\u5757+AI\u670d\u52a1\u5668 \u81ea\u52a8\u5316\u8bbe\u5907\u9700\u6c42\u6709\u671b\u63d0\u5347","source":"\u667a\u901a\u8d22\u7ecf","stocks":600539,"type":"news"},{"seq":675635320,"ctime":1774861203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675635320.shtml","title":"\u72ee\u5934\u80a1\u4efd03\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600539,"type":"yidong"},{"seq":675597198,"ctime":1774603095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675597198.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da81.53%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.62%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":675538877,"ctime":1774429202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675538877.shtml","title":"\u72ee\u5934\u80a1\u4efd03\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600539,"type":"yidong"},{"seq":675511573,"ctime":1774342803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675511573.shtml","title":"\u72ee\u5934\u80a1\u4efd03\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600539,"type":"yidong"},{"seq":675126994,"ctime":1772794735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675126994.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u62df\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u9f99\u51c0\u6c34\u4e1a70%\u80a1\u6743\uff0c\u6302\u724c\u4ef7\u4e0d\u4f4e\u4e8e1637.96\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"yidong"},{"seq":675121213,"ctime":1772785263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675121213.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-4.17%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":675067635,"ctime":1772610753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675067635.shtml","title":"\u56e0\u8d22\u52a1\u8d44\u6599\u8fc7\u6709\u6548\u671f\uff0c\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u5e76\u8d2d\u4e8b\u9879\u88ab\u201c\u7a0b\u5e8f\u6027\u4e2d\u6b62\u201d","source":"\u8d22\u95fb","stocks":600539,"type":"news"},{"seq":675039871,"ctime":1772516184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675039871.shtml","title":"\u72ee\u5934\u80a1\u4efd\u6536\u8d2d\u5229\u73c0\u79d1\u6280\u906d\u4e2d\u6b62 \u4ea4\u6613\u591a\u91cd\u98ce\u9669\u4ecd\u5f85\u89e3","source":"\u9f50\u9c81\u665a\u62a5","stocks":600539,"type":"news"},{"seq":674977241,"ctime":1772197067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674977241.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2184.56\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"yidong"},{"seq":674796311,"ctime":1770971410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674796311.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.16%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":674613993,"ctime":1770369093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674613993.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.96%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":674434975,"ctime":1769761430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434975.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.63%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.19%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":674175152,"ctime":1768952783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674175152.shtml","title":"\u72ee\u5934\u80a1\u4efd\u7535\u5546\u627f\u538b\u4e09\u5e74\u4e8f\u903e1.25\u4ebf \u62df6.62\u4ebf\u91cd\u7ec4\u5229\u73c0\u79d1\u6280\u8f6c\u578b\u7a81\u56f4","source":"\u957f\u6c5f\u5546\u62a5","stocks":600539,"type":"news"},{"seq":674158047,"ctime":1768899601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674158047.shtml","title":"\u72ee\u5934\u80a1\u4efd01\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600539,"type":"yidong"},{"seq":55780061,"ctime":1768838843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260120\/55780061.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600539,"type":"notice"},{"seq":674131139,"ctime":1768822752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674131139.shtml","title":"\u72ee\u5934\u80a1\u4efd\u4e1a\u7ee9\u6301\u7eed\u6539\u5584 \u62df\u5e76\u8d2dAI\u201c\u5c0f\u5de8\u4eba\u201d\u8fdb\u4e00\u6b65\u6253\u5f00\u6210\u957f\u7a7a\u95f4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600539,"type":"news"},{"seq":674125953,"ctime":1768817978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674125953.shtml","title":"\u7ecf\u8425\u4e1a\u7ee9\u6301\u7eed\u6539\u5584 \u72ee\u5934\u80a1\u4efd2025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u9884\u589e\u8d85\u4e24\u6210","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600539,"type":"news"},{"seq":674122826,"ctime":1768813220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674122826.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1820\u4e07\u5143\u81f32270\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"yidong"},{"seq":674073827,"ctime":1768551572,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073827.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da83.54%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":673548120,"ctime":1766741703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548120.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.30%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":672991560,"ctime":1764923361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991560.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-4.64%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":672936190,"ctime":1764761898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672936190.shtml","title":"\u6d893.63\u4e07\u4ebf\u5143\u56fd\u6709\u8d44\u4ea7\u91cd\u65b0\u5e03\u5c40\uff0118\u5bb6\u4e0a\u5e02\u516c\u53f8\u540c\u65e5\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":600539,"type":"news"}]

2026-06-11,15.02,15.48,14.55,14.8500,95461,142143000,4.15;2026-06-10,15.78,16.18,14.82,14.8700,129984,196752000,5.65;2026-06-09,16.17,16.17,15.10,15.7200,219850,343447300,9.56;2026-06-08,13.39,15.40,13.39,15.4000,140081,208263500,6.09;2026-06-05,14.50,14.90,13.92,14.0000,124054,176209900,5.39;2026-06-04,14.92,15.03,14.57,14.7500,83791,123541000,3.64;2026-06-03,15.24,15.55,14.77,14.9900,107398,162343000,4.67;2026-06-02,16.00,16.10,14.80,15.2400,205456,313226200,8.93;2026-06-01,13.36,16.02,13.36,16.0200,244261,371872200,10.62;2026-05-29,15.65,15.68,14.38,14.5600,169865,251196700,7.39;2026-05-28,16.13,16.52,15.33,15.5900,196494,308507200,8.54;2026-05-27,16.10,17.20,16.10,16.2600,278973,465734500,12.13;2026-05-26,15.60,16.98,15.44,16.1600,319088,516590300,13.87;2026-05-25,16.34,16.34,14.94,16.3400,407267,638827900,17.71;2026-05-22,13.71,14.85,13.62,14.8500,114047,164283000,4.96;2026-05-21,13.66,14.32,13.38,13.5000,291118,401296100,12.66;2026-05-20,15.33,15.40,13.90,13.9000,221441,317077000,9.63;2026-05-19,16.96,17.31,15.44,15.4400,220704,350279000,9.60;2026-05-18,16.26,17.30,16.01,17.1500,270338,453367200,11.75;2026-05-15,15.76,17.28,15.70,16.4400,273109,446509600,11.87;2026-05-14,17.80,18.22,16.43,16.4300,337065,567628000,14.65;2026-05-13,18.80,19.96,17.16,18.2500,527003,971863300,22.91;2026-05-12,19.09,19.37,18.30,19.0700,255521,482289800,11.11;2026-05-11,20.37,20.40,18.86,19.2300,370508,715857600,16.11;2026-05-08,20.79,21.40,19.63,20.4000,385224,783970400,16.75;2026-05-07,19.29,20.59,19.28,20.5900,413528,835330000,17.98;2026-05-06,17.37,19.32,17.37,18.7200,354882,667765700,15.43;2026-04-30,18.36,18.73,16.52,17.5600,365683,632166100,15.90;2026-04-29,16.91,18.78,16.91,18.3500,192950,345048000,8.39;2026-04-28,17.03,17.45,16.50,17.0800,131228,224713000,5.71;2026-04-27,17.02,18.28,17.02,17.4900,220299,391327300,9.58;2026-04-24,15.83,17.28,15.83,16.8700,198114,332102900,8.61;2026-04-23,16.41,16.69,16.07,16.1200,125392,204427500,5.45;2026-04-22,15.91,16.88,15.65,16.5400,188780,307920100,8.21;2026-04-21,16.34,16.62,15.70,16.1800,182666,294676600,7.94;2026-04-20,17.36,17.47,16.41,16.5800,180989,303376100,7.87;2026-04-17,16.19,17.57,16.18,17.0700,234362,398220400,10.19;2026-04-16,15.96,16.41,15.31,16.2700,233692,371193600,10.16;2026-04-15,16.40,16.44,15.46,15.9600,339341,543581800,14.75;2026-04-14,14.83,15.95,14.56,15.9500,268952,411949700,11.69;2026-04-13,14.51,14.78,14.08,14.5000,171598,248891200,7.46;2026-04-10,15.35,15.95,14.61,14.7900,281180,426034400,12.23;2026-04-09,14.40,15.30,13.86,15.0800,263217,383951500,11.44;2026-04-08,14.50,14.55,13.70,14.4000,236559,335770200,10.29;2026-04-07,13.97,14.20,13.53,14.0100,197824,273862500,8.60;2026-04-03,14.40,14.40,13.52,14.0000,211973,293674700,9.22;2026-04-02,14.80,15.15,13.89,14.0900,279883,400753400,12.17;2026-04-01,15.00,15.33,14.27,15.0000,329088,487465900,14.31;2026-03-31,15.18,15.80,14.50,14.6700,374833,562508200,16.30;2026-03-30,14.21,15.63,14.20,15.6300,533450,817371200,23.19;2026-03-27,13.17,14.21,12.72,14.2100,239580,329114400,10.42;2026-03-26,13.00,13.38,12.74,12.9200,338494,440575600,14.72;2026-03-25,11.91,12.91,11.90,12.9100,329760,421081200,14.34;2026-03-24,10.95,11.74,10.95,11.7400,139947,160111500,6.08;2026-03-23,11.38,11.38,10.61,10.6700,117147,129312600,5.09;2026-03-20,11.89,12.57,11.33,11.4500,118337,138199300,5.15;2026-03-19,12.11,12.43,11.85,11.9100,72749,87635500,3.16;2026-03-18,11.66,12.57,11.66,12.2600,101774,124550600,4.42;2026-03-17,12.41,12.69,11.80,11.8500,68061,82305200,2.96;2026-03-16,12.01,12.58,12.01,12.3500,91818,113479300,3.99;2026-03-13,12.19,12.41,12.05,12.0900,73983,90317800,3.22;2026-03-12,12.48,12.71,12.12,12.1900,98228,121146300,4.27;2026-03-11,12.38,12.89,12.30,12.6000,154650,195245700,6.72;2026-03-10,12.42,12.88,12.23,12.4000,181867,229323800,7.91;2026-03-09,11.86,12.55,11.53,12.4100,223908,271757700,9.74;2026-03-06,10.90,12.00,10.86,11.8700,146667,170676300,6.38;2026-03-05,10.95,11.06,10.80,10.9600,52670,57559700,2.29;2026-03-04,10.71,10.93,10.60,10.8100,54536,58750900,2.37;2026-03-03,11.00,11.25,10.70,10.7200,84954,92757300,3.69;2026-03-02,11.23,11.43,10.65,10.9800,145873,159969900,6.34;2026-02-27,11.76,11.85,11.61,11.6600,50012,58582900,2.17;2026-02-26,11.64,11.92,11.56,11.7600,90396,106168100,3.93;2026-02-25,11.49,11.89,11.40,11.6400,100871,117411200,4.39;2026-02-24,11.19,11.52,11.19,11.4900,86125,97833700,3.74;2026-02-13,10.97,11.20,10.95,11.1000,38749,43174400,1.68;2026-02-12,11.04,11.20,10.82,10.9800,44981,49590200,1.96;2026-02-11,11.18,11.18,10.96,11.0800,37537,41543100,1.63;2026-02-10,11.10,11.17,10.99,11.1100,32033,35528100,1.39;2026-02-09,11.05,11.15,10.92,11.0600,32490,35771800,1.41;2026-02-06,10.86,10.99,10.70,10.8700,35440,38517100,1.54;2026-02-05,10.85,11.01,10.75,10.9000,39363,42954600,1.71;2026-02-04,10.93,10.94,10.69,10.7700,39188,42319600,1.70;2026-02-03,10.97,11.06,10.75,10.8900,47933,52082200,2.08;2026-02-02,11.05,11.14,10.76,10.7900,49964,54873000,2.17;2026-01-30,10.99,11.12,10.81,11.0600,52367,57569200,2.28;2026-01-29,10.94,11.23,10.81,10.9700,64660,71464200,2.81;2026-01-28,11.21,11.40,10.94,11.0000,77649,86482300,3.38;2026-01-27,11.26,11.63,11.11,11.3300,90507,102363500,3.94;2026-01-26,11.39,11.39,11.11,11.2200,82857,92973300,3.60;2026-01-23,11.33,11.50,11.19,11.4100,113127,128612500,4.92;2026-01-22,11.14,11.34,11.06,11.2300,110288,123701200,4.80;2026-01-21,11.49,11.49,11.05,11.2000,214430,239888700,9.32;2026-01-20,10.55,11.54,10.51,11.5400,166208,186676900,7.23;2026-01-19,10.50,10.58,10.41,10.4900,33716,35377700,1.47;2026-01-16,10.65,10.71,10.33,10.5000,46910,49092400,2.04;2026-01-15,10.85,10.85,10.58,10.6400,50061,53358400,2.18;2026-01-14,10.60,11.20,10.60,10.8600,91826,100184200,3.99;2026-01-13,10.69,10.79,10.60,10.6400,50273,53794900,2.19;2026-01-12,10.51,10.73,10.43,10.6300,47463,50323700,2.06;2026-01-09,10.30,10.59,10.18,10.5100,51715,53807700,2.25;2026-01-08,10.08,10.30,10.08,10.3000,38357,39283600,1.67;2026-01-07,10.30,10.35,10.07,10.0800,35426,36066800,1.54;2026-01-06,10.25,10.47,10.21,10.2900,37774,38942100,1.64;2026-01-05,10.17,10.34,10.02,10.2600,45539,46707100,1.98;2025-12-31,10.00,10.20,9.93,10.1800,30368,30602200,1.32;2025-12-30,10.07,10.15,9.99,10.0400,27565,27729600,1.20;2025-12-29,10.03,10.22,10.03,10.1000,28401,28714400,1.23;2025-12-26,10.17,10.24,10.08,10.0800,25207,25590400,1.10;2025-12-25,10.25,10.25,10.09,10.1900,19469,19765200,0.85;2025-12-24,10.02,10.21,9.95,10.1600,28961,29273100,1.26;2025-12-23,10.14,10.18,9.95,10.0300,26464,26507400,1.15;2025-12-22,10.34,10.34,10.15,10.1500,35493,36160100,1.54;2025-12-19,9.96,10.30,9.90,10.2900,40999,41640700,1.78;2025-12-18,9.90,10.15,9.76,9.9700,39973,40037300,1.74;2025-12-17,9.78,9.90,9.62,9.8600,36834,35947900,1.60;2025-12-16,10.24,10.24,9.81,9.8800,39118,38839200,1.70;2025-12-15,10.14,10.24,9.99,10.1300,36519,36905100,1.59