[{"seq":680424356,"ctime":1790778800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260930\/680424356.shtml","title":"\u8054\u6cf0\u73af\u4fdd\u7684\u201c\u4e24\u96be\u201d\uff1a\u4e3a\u7ebe\u56f0\uff0c\u62df16\u4ebf\u5143\u51fa\u552e\u5b50\u516c\u53f8\uff1b\u906d\u8dcc\u505c\uff0c\u5269\u4f59\u8425\u6536\u4e0d\u8db32\u4ebf\u5143\u6050\u89e6\u53ca\u9000\u5e02\u7ea2\u7ebf","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603797,"type":"news"},{"seq":680417631,"ctime":1790760927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260930\/680417631.shtml","title":"9\u670830\u65e5\u8054\u6cf0\u73af\u4fdd\u9f99\u864e\u699c\u6570\u636e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603797,"type":"yidong"},{"seq":680403482,"ctime":1790752634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260930\/680403482.shtml","title":"\u8054\u6cf0\u73af\u4fdd\u62df16\u4ebf\u5143\u51fa\u8ba9\u4e24\u5b50\u516c\u53f8\u80a1\u4ef7\u8dcc\u505c \u8bfa\u5b89\u57fa\u91d1\u6301\u80a1","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603797,"type":"news"},{"seq":680403107,"ctime":1790751447,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260930\/680403107.shtml","title":"\u8054\u6cf0\u73af\u4fdd\u62df16.11\u4ebf\u5143\u51fa\u552e\u6838\u5fc3\u8d44\u4ea7 \u6784\u6210\u91cd\u5927\u8d44\u4ea7\u51fa\u552e","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":603797,"type":"news"},{"seq":680380144,"ctime":1790690628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680380144.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u5173\u4e8e\u672c\u6b21\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u7684\u4e00\u822c\u98ce\u9669\u63d0\u793a\u6027\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603797,"type":"news"},{"seq":680379689,"ctime":1790688800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680379689.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u7b2c\u4e94\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u4e8c\u5341\u4e00\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603797,"type":"news"},{"seq":680375282,"ctime":1790681710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680375282.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u62df16.11\u4ebf\u5143\u51fa\u552e\u6e56\u5357\u8054\u6cf0\u548c\u6c55\u5934\u8054\u6cf0\u5168\u90e8\u80a1\u6743","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603797,"type":"news"},{"seq":680374835,"ctime":1790680756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680374835.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u62df\u5411\u6662\u6770\u4f01\u4e1a\u7ba1\u7406\uff08\u4e0a\u6d77\uff09\u6709\u9650\u516c\u53f8\u73b0\u91d1\u51fa\u552e\u4e24\u5bb6\u516c\u53f8100%\u80a1\u6743\uff0c\u4f5c\u4ef716.11\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603797,"type":"news"},{"seq":679917683,"ctime":1789449536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679917683.shtml","title":"\u56fd\u529e\u53d1\u6587\u6574\u6cbb\u4e2d\u5c0f\u4f01\u4e1a\u8d26\u6b3e\u62d6\u6b20\u95ee\u9898\uff0c\u73af\u4fdd\u4f01\u4e1a\u5e94\u6536\u6709\u671b\u6539\u5584","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":603797,"type":"news"},{"seq":678907296,"ctime":1786547826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678907296.shtml","title":"26\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603797,"type":"news"},{"seq":678871398,"ctime":1786468194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678871398.shtml","title":"\u751f\u6001\u4fdd\u62a4\u89c4\u5212\u51fa\u7089 \u73af\u4fdd\u80a1\u8fce\u6765\u4ef7\u503c\u91cd\u4f30","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603797,"type":"news"},{"seq":678865097,"ctime":1786446681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678865097.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8 \u63d0\u793a\u4e24\u5927\u98ce\u9669","source":"\u8d22\u95fb","stocks":603797,"type":"news"},{"seq":678853925,"ctime":1786421352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678853925.shtml","title":"\u4e00\u7b7e\u72c2\u8d5a\u8d8522\u4e07\uff0c301717\uff0c\u66b4\u6da8\u903e680%\uff012\u4e07\u4ebf\u7ea7\u4ea7\u4e1a\u5927\u5229\u597d\uff0c\u4f4ePE+\u4f4ePB\u80a1\u63ed\u6653","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6797\u58f0","stocks":603797,"type":"news"},{"seq":59057087,"ctime":1785427648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260731\/59057087.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u5e7f\u4e1c\u8054\u6cf0\u73af\u4fdd\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603797,"type":"notice"},{"seq":59057091,"ctime":1785427541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260731\/59057091.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u5e7f\u4e1c\u8054\u6cf0\u73af\u4fdd\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603797,"type":"notice"},{"seq":678564917,"ctime":1785425482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678564917.shtml","title":"\u8054\u6cf0\u73af\u4fdd\u4e1a\u7ee9\u8fde\u5e74\u4e0b\u6ed1\uff0c\u8fd120\u4ebf\u5143\u5e94\u6536\u8d26\u6b3e\u60ac\u9876","source":"\u6df1\u5733\u5546\u62a5","stocks":603797,"type":"news"},{"seq":678322694,"ctime":1784622236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260721\/678322694.shtml","title":"\u4e03\u6210\u6301\u80a1\u5904\u4e8e\u8d28\u62bc\u72b6\u6001\uff01\u8054\u6cf0\u73af\u4fdd\u63a7\u80a1\u80a1\u4e1c\u77ed\u671f\u5230\u671f\u538b\u529b\u51e0\u4f55\uff1f","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":603797,"type":"news"},{"seq":678056610,"ctime":1783559566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678056610.shtml","title":"\u7f8e\u57c3\u5145\u5206\u53d7\u76caAI\u9a71\u52a8&\u5b58\u50a8\u6269\u4ea7\uff0c\u9f99\u51c0\u9ebb\u7c73\u9519\u9879\u76ee\u6295\u8fd0\u77ff\u5c71\u7eff\u7535\u5229\u6da6\u7ffb\u500d","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":603797,"type":"news"},{"seq":677758105,"ctime":1782480692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677758105.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u622a\u81f32026\u5e746\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a15964\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603797,"type":"yidong"},{"seq":677634167,"ctime":1782177079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677634167.shtml","title":"26M5\u4e2d\u56fdSAF\u51fa\u53e3\u91cf\u73af\u6bd4+34%\uff0c\u770b\u597d\u5e9f\u6cb9\u8102\u589e\u503c\u6f5c\u529b\uff0c\u91cd\u7533\u5783\u573e\u53d1\u7535","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":603797,"type":"news"},{"seq":677562180,"ctime":1781760960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677562180.shtml","title":"\u8054\u6cf0\u73af\u4fdd\u65b0\u8bbe\u6570\u5b57\u79d1\u6280\u516c\u53f8 \u542bAI\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603797,"type":"yidong"},{"seq":677452448,"ctime":1781485529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677452448.shtml","title":"\u8054\u6cf0\u73af\u4fdd\u6210\u7acb\u6570\u636e\u516c\u53f8\uff0c\u542b\u6570\u5b57\u6587\u521b\u8f6f\u4ef6\u5f00\u53d1\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":603797,"type":"yidong"},{"seq":677417932,"ctime":1781245991,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677417932.shtml","title":"\u8054\u6cf0\u73af\u4fdd\u6210\u7acb\u6570\u5b57\u79d1\u6280\u516c\u53f8\uff0c\u542b\u591a\u9879AI\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":603797,"type":"news"},{"seq":677253983,"ctime":1780652071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677253983.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u80a1\u4e1c\u8054\u6cf0\u6295\u8d44\u8d28\u62bc5.20%\uff0c\u63a7\u80a1\u80a1\u4e1c\u89e3\u9664\u8d28\u62bc5.20%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603797,"type":"yidong"},{"seq":677001691,"ctime":1779847388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677001691.shtml","title":"\u73af\u4fddAI+\uff1a\u7b97\u529b\u8de8\u754c\/\u7b97\u7535\u534f\u540c\/\u534a\u5bfc\u4f53\u6cbb\u7406\uff0cSAF\u4ef7\u683c\u521b\u65b0\u9ad8\u770b\u597d\u5e9f\u6cb9\u8102\u589e\u503c\u6f5c\u529b","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":603797,"type":"news"},{"seq":676518898,"ctime":1778155729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676518898.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u622a\u81f34\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a17309\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603797,"type":"yidong"},{"seq":676495823,"ctime":1778116216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676495823.shtml","title":"25\u5e74&26Q1\u5783\u573e\u711a\u70e7\u4e1a\u7ee9ROE&\u5206\u7ea2\u9f50\u5347\u751f\u7269\u6cb9\u8fce\u53cd\u8f6c\uff1b\u666f\u6d25\u88c5\u5907\u76c8\u5229\u80fd\u529b\u53cd\u8f6c","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":603797,"type":"news"},{"seq":676407941,"ctime":1777515623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676407941.shtml","title":"\u8054\u6cf0\u73af\u4fdd2025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da61.29\u4ebf\u5143\u540c\u6bd4\u4e0b\u964d28.31%\uff0c\u6e58\u7ca4\u6536\u5165\u5360\u6bd4\u9006\u8f6c\u81f350.48%\u521b\u533a\u57df\u5747\u8861\u65b0\u5c40","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603797,"type":"news"},{"seq":676391869,"ctime":1777466683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676391869.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u622a\u81f32026\u5e744\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a17144\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603797,"type":"yidong"},{"seq":57793501,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57793501.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u5e7f\u4e1c\u8054\u6cf0\u73af\u4fdd\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603797,"type":"notice"},{"seq":57793521,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57793521.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u5e7f\u4e1c\u8054\u6cf0\u73af\u4fdd\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603797,"type":"notice"},{"seq":57793535,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57793535.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u5e7f\u4e1c\u8054\u6cf0\u73af\u4fdd\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603797,"type":"notice"},{"seq":676354839,"ctime":1777381136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676354839.shtml","title":"\u8054\u6cf0\u73af\u4fdd\uff1a\u4e00\u5b63\u5ea6\u51c0\u5229\u6da64824.44\u4e07\u5143 \u540c\u6bd4\u4e0b\u964d10.5%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603797,"type":"news"}]

2026-10-19,4.54,4.56,4.29,4.4300,115361,50890700,2.00;2026-10-16,4.58,4.67,4.51,4.5500,102282,46902200,1.77;2026-10-15,4.56,4.64,4.47,4.5100,109623,49756400,1.90;2026-10-14,4.68,4.79,4.65,4.6700,140527,66379700,2.44;2026-10-13,4.56,4.78,4.43,4.7300,164911,76155400,2.86;2026-10-12,4.77,4.90,4.60,4.6500,176127,82876100,3.05;2026-10-09,4.77,4.85,4.59,4.7600,269037,126769700,4.67;2026-10-08,4.51,5.08,4.51,4.7700,435620,211248600,7.55;2026-09-30,5.40,5.40,4.82,4.8200,326136,159874700,5.66;2026-09-29,5.21,5.52,5.20,5.3600,369098,198223400,6.40;2026-09-28,4.90,5.28,4.89,5.2000,301518,155090700,5.23;2026-09-24,4.91,5.03,4.87,4.9000,60021,29677400,1.04;2026-09-23,4.97,4.98,4.85,4.9400,74461,36587200,1.29;2026-09-22,4.93,4.98,4.82,4.9500,99281,48889700,1.72;2026-09-21,4.63,4.93,4.62,4.9000,138877,67492800,2.41;2026-09-18,4.64,4.68,4.60,4.6300,56800,26376700,0.99;2026-09-17,4.64,4.65,4.51,4.6300,61194,28027000,1.06;2026-09-16,4.63,4.66,4.46,4.6400,59849,27497300,1.04;2026-09-15,4.72,4.77,4.56,4.5800,87419,40551500,1.52;2026-09-14,4.67,4.79,4.61,4.7200,87276,41270900,1.51;2026-09-11,4.79,4.80,4.63,4.6700,92975,43562400,1.61;2026-09-10,4.96,4.98,4.79,4.7900,95229,46267700,1.65;2026-09-09,4.86,5.05,4.84,4.9800,151119,75197800,2.62;2026-09-08,4.77,4.91,4.77,4.9100,97100,47275700,1.68;2026-09-07,4.79,4.83,4.76,4.7900,64955,31141200,1.13;2026-09-04,4.82,4.87,4.76,4.7900,77876,37546500,1.35;2026-09-03,4.89,4.94,4.78,4.7900,73992,35873500,1.28;2026-09-02,4.85,4.94,4.83,4.8800,92120,44911000,1.60;2026-09-01,4.89,4.97,4.85,4.8700,88621,43353000,1.54;2026-08-31,4.72,4.90,4.68,4.8700,121211,58619100,2.10;2026-08-28,4.75,4.83,4.71,4.7600,88583,42279200,1.54;2026-08-27,4.71,4.77,4.63,4.7700,103796,48776100,1.80;2026-08-26,4.73,4.76,4.65,4.7000,79334,37342900,1.38;2026-08-25,4.68,4.78,4.68,4.7400,74804,35487900,1.30;2026-08-24,4.77,4.81,4.66,4.7400,85946,40451500,1.49;2026-08-21,4.75,4.81,4.68,4.7500,110844,52505000,1.92;2026-08-20,4.87,4.89,4.75,4.8100,143849,69031900,2.49;2026-08-19,4.87,4.99,4.80,4.9000,197385,96391700,3.42;2026-08-18,4.83,5.02,4.79,4.9900,303110,149909800,5.26;2026-08-17,4.66,4.87,4.51,4.8500,342344,162311200,5.94;2026-08-14,4.64,4.72,4.50,4.6700,340143,157756300,5.90;2026-08-13,4.81,4.85,4.62,4.6600,393896,185139600,6.83;2026-08-12,4.98,5.17,4.78,4.8500,636929,309613700,11.05;2026-08-11,4.68,5.05,4.66,5.0500,316699,157247600,5.49;2026-08-10,4.20,4.59,4.16,4.5900,269597,121521100,4.68;2026-08-07,4.07,4.31,4.07,4.1700,143537,60426700,2.49;2026-08-06,4.06,4.12,3.99,4.1000,68522,27769300,1.19;2026-08-05,4.10,4.11,4.02,4.0500,67908,27620200,1.18;2026-08-04,4.11,4.17,4.03,4.0500,65976,26895900,1.14;2026-08-03,3.96,4.10,3.94,4.1000,100595,40661300,1.74;2026-07-31,3.94,3.97,3.88,3.9300,56637,22205400,0.98;2026-07-30,3.89,3.97,3.85,3.9100,52795,20684800,0.92;2026-07-29,3.84,3.95,3.80,3.9100,54811,21327800,0.95;2026-07-28,3.77,3.86,3.77,3.8300,38271,14612500,0.66;2026-07-27,3.73,3.84,3.70,3.8000,46868,17775900,0.81;2026-07-24,3.75,3.80,3.70,3.7200,63627,23887400,1.10;2026-07-23,3.63,3.79,3.62,3.7700,65673,24237100,1.14;2026-07-22,3.70,3.75,3.63,3.6400,67627,24847200,1.17;2026-07-21,3.80,3.81,3.63,3.7200,84933,31501800,1.47;2026-07-20,3.90,4.00,3.75,3.8100,81911,31776700,1.42;2026-07-17,4.03,4.10,3.88,3.9000,69333,27573300,1.20;2026-07-16,3.97,4.06,3.92,4.0200,50728,20336900,0.88;2026-07-15,3.92,4.01,3.92,4.0000,38526,15325800,0.67;2026-07-14,3.86,3.97,3.82,3.9600,50509,19748400,0.88;2026-07-13,3.91,3.93,3.83,3.8500,50564,19562100,0.88;2026-07-10,3.82,3.98,3.76,3.8900,60680,23570400,1.05;2026-07-09,3.87,3.90,3.77,3.8400,47303,18060400,0.82;2026-07-08,3.83,3.89,3.76,3.8600,40462,15547700,0.70;2026-07-07,3.98,4.03,3.85,3.8600,45960,17872200,0.80;2026-07-06,3.99,4.05,3.96,3.9800,45976,18364600,0.80;2026-07-03,3.88,4.02,3.88,3.9900,70747,28106100,1.23;2026-07-02,3.89,3.99,3.86,3.8800,62287,24390500,1.08;2026-07-01,3.73,3.95,3.73,3.9100,71577,27633200,1.24;2026-06-30,3.81,3.85,3.73,3.7500,52560,19833100,0.91;2026-06-29,3.79,3.84,3.63,3.8400,88961,33270300,1.54;2026-06-26,3.84,3.87,3.74,3.8000,52907,20103400,0.92;2026-06-25,3.94,3.96,3.83,3.8700,44020,17027400,0.76;2026-06-24,4.06,4.08,3.91,3.9300,55819,22127800,0.97;2026-06-23,3.98,4.12,3.94,4.0800,59032,24015600,1.02;2026-06-22,4.00,4.03,3.83,4.0100,61853,24174700,1.07;2026-06-18,3.99,4.01,3.90,3.9900,39996,15843400,0.69;2026-06-17,4.14,4.14,3.98,4.0200,58390,23497100,1.01;2026-06-16,4.22,4.22,4.07,4.1300,39877,16406300,0.69;2026-06-15,4.19,4.31,4.13,4.1900,48527,20369200,0.84;2026-06-12,4.14,4.23,4.09,4.1900,47628,19886800,0.83;2026-06-11,4.15,4.18,4.06,4.1200,48944,20082900,0.85;2026-06-10,4.16,4.23,4.07,4.1900,45090,18617200,0.78;2026-06-09,4.23,4.28,4.13,4.1900,42394,17725500,0.74;2026-06-08,4.17,4.30,4.10,4.1900,55139,23186100,0.96;2026-06-05,4.21,4.32,4.16,4.2700,54408,23070300,0.94;2026-06-04,4.31,4.37,4.16,4.2200,63974,27190500,1.11;2026-06-03,4.47,4.47,4.30,4.3200,67682,29334400,1.17;2026-06-02,4.56,4.58,4.36,4.5000,66659,29648400,1.16;2026-06-01,4.30,4.58,4.28,4.5700,83631,37390400,1.45;2026-05-29,4.37,4.45,4.30,4.3500,51882,22744800,0.90;2026-05-28,4.35,4.44,4.30,4.3800,56746,24861600,0.98;2026-05-27,4.55,4.55,4.31,4.3600,92601,40410700,1.61;2026-05-26,4.60,4.62,4.45,4.5500,61538,27702400,1.07;2026-05-25,4.76,4.76,4.56,4.6000,60087,27907200,1.04;2026-05-22,4.62,4.73,4.56,4.7000,46662,21656300,0.81;2026-05-21,4.75,4.83,4.61,4.6200,61938,29298500,1.07;2026-05-20,4.86,4.86,4.70,4.7400,56633,26882400,0.98;2026-05-19,4.78,4.89,4.75,4.8600,56312,27133100,0.98;2026-05-18,4.72,4.80,4.68,4.7800,51535,24405100,0.89;2026-05-15,4.82,4.83,4.71,4.7300,71377,34028600,1.24;2026-05-14,4.85,4.88,4.80,4.8500,54673,26426500,0.95;2026-05-13,4.88,4.89,4.81,4.8400,55394,26847400,0.96;2026-05-12,4.91,4.93,4.82,4.8800,71767,35000700,1.24;2026-05-11,4.93,4.93,4.86,4.9000,62174,30457100,1.08;2026-05-08,4.89,4.95,4.85,4.9300,56499,27659400,0.98;2026-05-07,4.93,4.97,4.87,4.8900,76156,37516100,1.32;2026-05-06,4.93,4.99,4.86,4.8700,79753,39215800,1.38;2026-04-30,4.86,4.94,4.84,4.9100,98342,48191300,1.71;2026-04-29,4.78,4.92,4.75,4.9000,89978,43855500,1.56;2026-04-28,4.71,4.81,4.70,4.7700,59251,28194900,1.03;2026-04-27,4.70,4.75,4.57,4.7300,61335,28566400,1.06;2026-04-24,4.63,4.72,4.60,4.7000,45734,21325900,0.79;2026-04-23,4.69,4.72,4.63,4.6700,53121,24806600,0.92;2026-04-22,4.70,4.75,4.66,4.6800,36842,17317000,0.64;2026-04-21,4.69,4.73,4.67,4.7200,45463,21378400,0.79