[{"seq":680598056,"ctime":1791796893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261012\/680598056.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u63a7\u80a1\u80a1\u4e1c\u90e8\u5206\u80a1\u4efd\u89e3\u9664\u53f8\u6cd5\u51bb\u7ed3\u53ca\u8f6e\u5019\u51bb\u7ed3","source":"\u8d22\u95fb","stocks":603616,"type":"news"},{"seq":680482815,"ctime":1791449665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680482815.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u4e8b\u9879\u88ab\u4e0a\u4ea4\u6240\u4e2d\u6b62\u5ba1\u6838","source":"\u8d22\u95fb","stocks":603616,"type":"news"},{"seq":679960981,"ctime":1789534156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679960981.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a28.16\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603616,"type":"news"},{"seq":59882573,"ctime":1789488268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260916\/59882573.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u51cf\u8d44\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603616,"type":"notice"},{"seq":59747145,"ctime":1789056377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260911\/59747145.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e09\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u66a8\u4e0a\u5e02\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603616,"type":"notice"},{"seq":59747147,"ctime":1789056268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260911\/59747147.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u5317\u4eac\u5e02\u5609\u6e90\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5317\u4eac\u97e9\u5efa\u6cb3\u5c71\u7ba1\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e09\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u66a8\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603616,"type":"notice"},{"seq":679621144,"ctime":1788527590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260904\/679621144.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u5173\u4e8e\u63a7\u80a1\u80a1\u4e1c\u90e8\u5206\u8f6e\u5019\u51bb\u7ed3\u80a1\u4efd\u751f\u6548\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603616,"type":"news"},{"seq":679524650,"ctime":1788331746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679524650.shtml","title":"\u5782\u76f4\u62c9\u5347\uff0c\u4ece\u4e0b\u8dcc\u5230\u6da8\u505c\uff01\u7f51\u53cb\uff1a\u6628\u5929\u521a\u5356\u2026\u2026","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5f20\u7949\u7487","stocks":603616,"type":"news"},{"seq":679384855,"ctime":1787891510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679384855.shtml","title":"\u97e9\u5efa\u6cb3\u5c712026\u5e74\u534a\u5e74\u62a5\uff1a\u6838\u5fc3\u9879\u76ee\u4ea4\u4ed8\u5b8c\u6bd5\uff0c\u4e1a\u7ee9\u7531\u76c8\u8f6c\u4e8f","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603616,"type":"news"},{"seq":59505771,"ctime":1787846848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59505771.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u97e9\u5efa\u6cb3\u5c712026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603616,"type":"notice"},{"seq":59505773,"ctime":1787846777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59505773.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e09\u4e2a\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603616,"type":"notice"},{"seq":59505781,"ctime":1787846741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59505781.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u97e9\u5efa\u6cb3\u5c712026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603616,"type":"notice"},{"seq":59505777,"ctime":1787846668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59505777.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u95002023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603616,"type":"notice"},{"seq":59505769,"ctime":1787846668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59505769.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u5317\u4eac\u5e02\u5609\u6e90\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5317\u4eac\u97e9\u5efa\u6cb3\u5c71\u7ba1\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e09\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u66a8\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603616,"type":"notice"},{"seq":679354641,"ctime":1787823107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679354641.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1810.25\u4e07\u5143\uff0c\u540c\u6bd4\u7531\u76c8\u8f6c\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603616,"type":"yidong"},{"seq":58877179,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58877179.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u5173\u4e8e2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603616,"type":"notice"},{"seq":678166677,"ctime":1784018291,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678166677.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u9884\u8ba12026\u5e74\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1700\u4e07\u5143\u52301150\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603616,"type":"yidong"},{"seq":678140283,"ctime":1783937848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678140283.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u63a7\u80a1\u80a1\u4e1c\u5df2\u8d28\u62bc\u80a1\u4efd\u88ab\u53f8\u6cd5\u51bb\u7ed3\u53ca\u65b0\u589e\u8f6e\u5019\u51bb\u7ed3","source":"\u8d22\u95fb","stocks":603616,"type":"news"},{"seq":677869239,"ctime":1782894286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677869239.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u5b50\u516c\u53f8\u6e05\u9752\u73af\u4fdd\u903e\u671f\u672a\u5f52\u8fd8\u8d22\u52a1\u8d44\u52a9\u6b3e\u672c\u91d1200\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603616,"type":"yidong"},{"seq":677837682,"ctime":1782810629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677837682.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u5411\u9648\u65ed\u8f89\u7b4925\u540d\u4ea4\u6613\u5bf9\u65b9\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u8d44\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603616,"type":"yidong"},{"seq":677803187,"ctime":1782724021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677803187.shtml","title":"\"\u5341\u4e94\u4e94\"\u4e07\u4ebf\u7ba1\u7f51\u8d5b\u9053\u5168\u9762\u542f\u52a8 \u7ba1\u6750\u884c\u4e1a\u8fce\u6765\u957f\u5468\u671f\u53d1\u5c55\u673a\u9047","source":"\u9655\u4e2d\u79d1\u5b98\u5fae","stocks":603616,"type":"news"},{"seq":677627879,"ctime":1782145884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677627879.shtml","title":"\u6c34\u5229\u57fa\u5efa\u4e0a\u5e02\u516c\u53f8\u9891\u83b7\u5927\u989d\u8ba2\u5355","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603616,"type":"news"},{"seq":677491636,"ctime":1781578929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677491636.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\u6210\u529f\u4e2d\u6807\u5e76\u7b7e\u7ea6\u5e7f\u897f\u5de6\u6c5f\u6cbb\u65f1\u9ed1\u6c34\u6cb3\u73b0\u4ee3\u5316\u704c\u533a\u5de5\u7a0b","source":"\u97e9\u5efa\u6cb3\u5c71\u5b98\u5fae","stocks":603616,"type":"yidong"},{"seq":677401776,"ctime":1781189194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677401776.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\u80a1\u4ef7\u8dcc\u505c\uff0c\u5e02\u503c\u4ec5\u526925\u4ebf\u5143\uff0c\u516c\u53f8\u56de\u5e94","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603616,"type":"yidong"},{"seq":677391654,"ctime":1781168948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677391654.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u7b7e\u8ba24.4\u4ebf\u5143PCCP\u7ba1\u4ef6\u91c7\u8d2d\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603616,"type":"yidong"},{"seq":677338342,"ctime":1781044782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677338342.shtml","title":"\u591a\u53ea\u725b\u80a1\uff0c\u7d27\u6025\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603616,"type":"news"},{"seq":677336388,"ctime":1781014215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677336388.shtml","title":"\u4eca\u591c\uff0c16\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":603616,"type":"news"},{"seq":677319902,"ctime":1780986948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677319902.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\u62df10.7\u4ebf\u6536\u8d2d\u6ea2\u4ef7128% \u6807\u7684\u5e74\u51c0\u5229\u4e0d\u8db30.1\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603616,"type":"news"},{"seq":677318978,"ctime":1780984856,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677318978.shtml","title":"PEEK\u6750\u6599\u677f\u5757\u8d70\u9ad8\uff0c\u5b81\u6ce2\u534e\u7fd4\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603616,"type":"news"},{"seq":677314544,"ctime":1780971625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677314544.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\u8fde\u4e91\u6e2f\u5206\u516c\u53f8\u9996\u8282DN3000\u5927\u53e3\u5f84\u6392\u6c34\u7ba1\u987a\u5229\u6d47\u7b51","source":"\u97e9\u5efa\u6cb3\u5c71\u5b98\u5fae","stocks":603616,"type":"yidong"},{"seq":677274411,"ctime":1780864916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677274411.shtml","title":"\u4e0a\u5e02\u4f01\u4e1a\u805a\u7126\u786c\u79d1\u6280\u6574\u5408 \u9a71\u52a8\u4ef7\u503c\u91cd\u6784","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":603616,"type":"news"},{"seq":677260974,"ctime":1780664688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677260974.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a2026\u5e746\u670822\u65e5\u53ec\u5f002026\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603616,"type":"news"},{"seq":677256611,"ctime":1780657535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677256611.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u62df\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u6536\u8d2d\u5174\u798f\u65b0\u675099.9978%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603616,"type":"news"},{"seq":677256591,"ctime":1780657487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677256591.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u53d1\u884c\u80a1\u4efd\u8d2d\u4e70\u8d44\u4ea7\u81f4\u4ea4\u6613\u5bf9\u65b9\u5408\u8ba1\u6301\u80a135.18%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603616,"type":"yidong"},{"seq":677243133,"ctime":1780633300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677243133.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\u6210\u529f\u53c2\u5c552026\u4e2d\u56fd\u6c34\u535a\u89c8\u4f1a","source":"\u97e9\u5efa\u6cb3\u5c71\u5b98\u5fae","stocks":603616,"type":"yidong"},{"seq":677116650,"ctime":1780296806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677116650.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\u5409\u6797\u5206\u516c\u53f8\u5409\u6797\u9879\u76eePCCP\u7ba1\u9053\u987a\u5229\u9996\u53d1","source":"\u97e9\u5efa\u6cb3\u5c71\u5b98\u5fae","stocks":603616,"type":"yidong"},{"seq":677076703,"ctime":1780041123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677076703.shtml","title":"\u97e9\u5efa\u6cb3\u5c7105\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603616,"type":"yidong"},{"seq":677069328,"ctime":1780023341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677069328.shtml","title":"\u5730\u4e0b\u7ba1\u7f51\u677f\u5757\u8d70\u9ad8 \u97e9\u5efa\u6cb3\u5c71\u3001\u9752\u9f99\u7ba1\u4e1a\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603616,"type":"news"},{"seq":676867230,"ctime":1779350028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676867230.shtml","title":"\u97e9\u5efa\u6cb3\u5c7105\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603616,"type":"yidong"},{"seq":676836185,"ctime":1779265239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676836185.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u4e2d\u68074.4\u4ebf\u5143PCCP\u7ba1\u6750\u53ca\u7ba1\u4ef6\u91c7\u8d2d\u9879\u76ee\uff0c\u4e2d\u6807\u91d1\u989d\u7ea6\u53602025\u5e74\u8425\u653649.77%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603616,"type":"news"},{"seq":676834713,"ctime":1779264379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676834713.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u516c\u53f8\u4e2d\u68074.4\u4ebf\u5143\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603616,"type":"yidong"},{"seq":676592752,"ctime":1778486228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676592752.shtml","title":"\u97e9\u5efa\u6cb3\u5c71\uff1a\u9884\u4e2d\u68074.4\u4ebf\u5143PCCP\u7ba1\u6750\u53ca\u7ba1\u4ef6\u91c7\u8d2d\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603616,"type":"news"},{"seq":676253476,"ctime":1777013911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676253476.shtml","title":"\u97e9\u5efa\u6cb3\u5c712025\u5e74\u8425\u65368.84\u4ebf\u5143\u589e12.42%\uff0c\u6263\u975e\u51c0\u5229\u4ecd\u4e8f8343.56\u4e07\u5143\uff0c\u4e3b\u4e1a\u96c6\u4e2d\u5ea6\u4e0e\u5168\u56fd\u5316\u5e03\u5c40\u663e\u8457\u63d0\u5347","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603616,"type":"news"}]

2026-10-19,5.32,5.38,5.17,5.3200,104143,55000400,2.69;2026-10-16,5.31,5.50,5.28,5.4000,118246,64006300,3.05;2026-10-15,5.21,5.37,5.19,5.2700,134154,70697600,3.47;2026-10-14,5.57,5.79,5.39,5.4000,145920,80731900,3.77;2026-10-13,5.46,5.99,5.31,5.6700,224140,126897100,5.79;2026-10-12,5.57,5.66,5.48,5.5100,66860,37206200,1.73;2026-10-09,5.59,5.63,5.39,5.5700,112600,62143400,2.91;2026-10-08,5.64,5.74,5.56,5.6500,85995,48499600,2.22;2026-09-30,5.79,5.89,5.60,5.6500,130313,74149000,3.37;2026-09-29,5.52,5.73,5.52,5.6800,85762,48649000,2.22;2026-09-28,5.60,5.63,5.48,5.5700,64291,35650600,1.66;2026-09-24,5.55,5.63,5.49,5.6000,95557,53189000,2.47;2026-09-23,5.61,5.79,5.54,5.5900,109025,61630400,2.82;2026-09-22,5.60,5.70,5.53,5.6100,86840,48766600,2.24;2026-09-21,5.49,5.62,5.47,5.5800,74341,41496300,1.92;2026-09-18,5.61,5.62,5.48,5.5000,68620,37929500,1.77;2026-09-17,5.56,5.60,5.44,5.5800,65770,36475600,1.70;2026-09-16,5.47,5.57,5.39,5.5600,74387,41082500,1.92;2026-09-15,5.63,5.68,5.45,5.4700,110679,61334900,2.88;2026-09-14,5.69,5.80,5.66,5.6800,91350,52257900,2.38;2026-09-11,5.85,5.95,5.68,5.7400,119927,69139100,3.12;2026-09-10,5.85,5.98,5.72,5.9300,132772,78419500,3.46;2026-09-09,5.95,5.98,5.81,5.8500,101516,59627400,2.64;2026-09-08,5.81,6.02,5.79,5.9400,163663,96741500,4.26;2026-09-07,6.09,6.10,5.81,5.8300,210175,124336400,5.47;2026-09-04,5.86,5.96,5.76,5.8000,116728,68491700,3.04;2026-09-03,5.91,6.10,5.82,5.8400,168713,99843500,4.39;2026-09-02,5.85,6.09,5.70,5.9600,239564,141853100,6.23;2026-09-01,5.66,5.97,5.66,5.8300,125919,73517200,3.28;2026-08-31,5.78,5.84,5.66,5.6900,82732,47400100,2.15;2026-08-28,5.59,5.73,5.59,5.6900,70203,39933800,1.83;2026-08-27,5.64,5.71,5.61,5.6600,68947,38999200,1.79;2026-08-26,5.58,5.67,5.51,5.6300,84524,47366500,2.20;2026-08-25,5.37,5.58,5.31,5.5600,88598,48696500,2.31;2026-08-24,5.49,5.49,5.35,5.4100,58182,31496200,1.51;2026-08-21,5.36,5.48,5.26,5.4500,80236,43195600,2.09;2026-08-20,5.30,5.45,5.30,5.3700,86529,46648900,2.25;2026-08-19,5.49,5.54,5.30,5.3000,95877,51464900,2.49;2026-08-18,5.46,5.56,5.46,5.5300,74737,41218700,1.94;2026-08-17,5.41,5.49,5.37,5.4800,73904,40212400,1.92;2026-08-14,5.42,5.49,5.33,5.4000,68907,37090300,1.79;2026-08-13,5.52,5.55,5.42,5.4200,75290,41242700,1.96;2026-08-12,5.41,5.54,5.40,5.5300,94717,51842800,2.46;2026-08-11,5.41,5.49,5.35,5.4400,123826,67219700,3.22;2026-08-10,5.36,5.55,5.32,5.5300,155668,84789400,4.05;2026-08-07,5.23,5.32,5.08,5.3000,129963,67628400,3.38;2026-08-06,5.16,5.28,5.12,5.2800,140463,72847600,3.66;2026-08-05,5.12,5.17,5.09,5.1500,140042,71798500,3.64;2026-08-04,5.13,5.16,5.07,5.1200,104941,53811800,2.73;2026-08-03,4.92,5.13,4.89,5.1200,124352,62968200,3.24;2026-07-31,4.79,4.95,4.79,4.9300,110228,54110600,2.87;2026-07-30,4.97,5.01,4.75,4.7900,129284,62944700,3.36;2026-07-29,4.81,4.95,4.81,4.9200,113404,55375600,2.95;2026-07-28,4.72,4.91,4.72,4.8200,90246,43658800,2.35;2026-07-27,4.63,4.81,4.60,4.7900,104241,49481200,2.71;2026-07-24,4.70,4.76,4.61,4.6600,109495,51181300,2.85;2026-07-23,4.53,4.83,4.51,4.8000,187066,87973700,4.87;2026-07-22,4.58,4.71,4.51,4.5300,135450,62299200,3.52;2026-07-21,4.58,4.63,4.28,4.6100,182046,81669900,4.74;2026-07-20,4.88,4.97,4.52,4.5800,187345,88868500,4.88;2026-07-17,5.00,5.07,4.78,4.9100,154268,76147300,4.01;2026-07-16,4.95,5.08,4.89,5.0000,127170,63564100,3.31;2026-07-15,4.97,5.13,4.88,5.0100,184766,92746100,4.81;2026-07-14,4.85,5.09,4.66,5.0700,217159,106886500,5.65;2026-07-13,5.44,5.48,5.13,5.1300,316634,166478400,8.24;2026-07-10,5.50,5.78,5.30,5.7000,355913,198998700,9.26;2026-07-09,5.61,5.69,5.51,5.5300,238745,133087300,6.21;2026-07-08,5.77,5.99,5.60,5.7700,428171,246518100,11.14;2026-07-07,5.74,6.19,5.73,6.0900,523610,312286300,13.63;2026-07-06,5.94,5.94,5.47,5.7400,338791,192928900,8.82;2026-07-03,5.70,5.98,5.57,5.8400,287529,166798300,7.48;2026-07-02,5.77,6.00,5.65,5.6500,272812,158208100,7.10;2026-07-01,5.86,5.98,5.64,5.8900,379708,220339100,9.88;2026-06-30,5.84,6.13,5.76,6.0400,345011,205338600,8.98;2026-06-29,5.97,6.05,5.68,5.9000,295740,172769600,7.70;2026-06-26,6.13,6.21,5.95,6.0500,240702,145838000,6.26;2026-06-25,6.31,6.41,6.06,6.1300,282176,173933800,7.34;2026-06-24,6.50,6.61,6.16,6.3100,459356,290479000,11.95;2026-06-23,6.58,6.84,6.57,6.6100,498108,333347200,12.96;2026-06-22,6.60,6.88,6.41,6.5800,665836,441119300,17.33;2026-06-18,5.91,6.46,5.90,6.4600,555114,348080200,14.45;2026-06-17,6.12,6.15,5.87,5.8700,408125,243456100,10.62;2026-06-16,6.09,6.17,5.85,6.0500,441585,265450900,11.49;2026-06-15,6.45,6.45,6.01,6.1400,700490,433558400,18.23;2026-06-12,6.16,6.96,6.16,6.6700,822660,537791500,21.41;2026-06-11,6.85,7.05,6.56,6.5600,326938,218388900,8.51;2026-06-10,8.02,8.02,7.27,7.2900,1226344,944082400,31.91;2026-06-09,7.29,7.29,7.29,7.2900,95183,69388600,2.48;2026-06-08,6.63,6.63,6.63,6.6300,89490,59332100,2.33;2026-06-05,5.81,6.09,5.79,6.0300,245219,146315000,6.38;2026-06-04,5.72,5.99,5.72,5.8500,217887,127446800,5.67;2026-06-03,5.82,5.87,5.65,5.8500,238044,137213700,6.19;2026-06-02,6.01,6.13,5.71,5.7900,262372,152052900,6.83;2026-06-01,6.30,6.37,5.94,6.0300,381394,234216700,9.92;2026-05-29,5.62,6.12,5.61,6.1200,237265,143118200,6.17;2026-05-28,5.55,5.76,5.38,5.5600,217648,120735300,5.66;2026-05-27,5.73,5.79,5.46,5.5500,321590,179615800,8.37;2026-05-26,6.48,6.48,5.94,5.9400,343759,207998100,8.95;2026-05-25,6.90,6.92,6.58,6.6000,314718,210462900,8.19;2026-05-22,6.82,7.08,6.51,6.9400,445973,301584500,11.61;2026-05-21,7.25,7.39,7.00,7.0500,716140,514594700,18.64;2026-05-20,6.86,7.29,6.81,6.9500,383637,268092900,9.98;2026-05-19,6.87,7.17,6.77,6.8500,363884,253353500,9.47;2026-05-18,6.64,7.08,6.41,6.8800,402412,271529000,10.47;2026-05-15,6.50,6.70,6.24,6.5000,360065,232917600,9.37;2026-05-14,6.44,7.03,6.23,6.6100,447428,299128400,11.64;2026-05-13,6.43,6.58,6.32,6.4000,224299,144527100,5.84;2026-05-12,6.83,6.95,6.34,6.3800,276524,179683900,7.20;2026-05-11,6.70,7.03,6.56,6.7300,311977,212842700,8.12;2026-05-08,6.49,6.55,6.42,6.5200,185077,120259900,4.82;2026-05-07,6.22,6.66,6.22,6.4900,277312,180302900,7.22;2026-05-06,6.19,6.29,6.18,6.2500,170944,106771500,4.45;2026-04-30,6.09,6.19,6.02,6.1700,177173,108693400,4.61;2026-04-29,6.09,6.41,6.06,6.1000,269320,166098800,7.01;2026-04-28,6.01,6.20,5.92,6.0200,189897,113902000,4.94;2026-04-27,5.93,6.04,5.69,6.0100,258542,151650900,6.73;2026-04-24,6.10,6.15,5.70,5.8700,339626,197773500,8.84;2026-04-23,6.38,6.39,6.22,6.3100,107066,67261000,2.79;2026-04-22,6.44,6.44,6.30,6.3500,95452,60540400,2.48;2026-04-21,6.46,6.47,6.35,6.4200,91404,58427500,2.38