[{"seq":680474153,"ctime":1791446571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680474153.shtml","title":"\u798f\u7136\u5fb7\uff1a\u62d3\u5c55\u6c7d\u8f66\u8f7b\u91cf\u5316\u96f6\u90e8\u4ef6\u4e1a\u52a1","source":"\u8bc1\u5238\u4e4b\u661f","stocks":605050,"type":"news"},{"seq":679780613,"ctime":1789026035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679780613.shtml","title":"\u798f\u7136\u5fb7\uff1a2026\u5e74\u4e0a\u534a\u5e74\u8425\u653653.57\u4ebf\u5143 \u51c0\u5229\u540c\u6bd4\u589e4.46%","source":"\u8d22\u95fb","stocks":605050,"type":"news"},{"seq":679777453,"ctime":1789016383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679777453.shtml","title":"\u798f\u7136\u5fb7\uff1a\u79ef\u6781\u63a2\u7d22\u5e03\u5c40\u65b0\u5174\u4ea7\u4e1a\uff0c\u57f9\u80b2\u7b2c\u4e8c\u589e\u957f\u66f2\u7ebf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605050,"type":"news"},{"seq":679777119,"ctime":1789014241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679777119.shtml","title":"\u798f\u7136\u5fb7\uff1a\u70ed\u6210\u578b\u4e1a\u52a1\u4ea7\u80fd\u722c\u5761\u5c1a\u5728\u8d77\u6b65\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605050,"type":"yidong"},{"seq":679608451,"ctime":1788510086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260904\/679608451.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-0.02%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":59501927,"ctime":1787846848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59501927.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":59501959,"ctime":1787846741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59501959.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":679352352,"ctime":1787820346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679352352.shtml","title":"\u798f\u7136\u5fb7\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.6\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f4.46%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"yidong"},{"seq":678964234,"ctime":1786693892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678964234.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da81.07%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.39%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":678587768,"ctime":1785487313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678587768.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da85.73%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":678414854,"ctime":1784880088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678414854.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-3.42%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.75%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":678253856,"ctime":1784276755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678253856.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-1.99%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.82%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":678253610,"ctime":1784276217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678253610.shtml","title":"\u798f\u7136\u5fb7\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u6d89\u8bc9\u8bbc\uff0c\u4e00\u5ba1\u5df2\u5224\u5f85\u4e8c\u5ba1\u7ed3\u679c","source":"\u8d22\u95fb","stocks":605050,"type":"news"},{"seq":678098073,"ctime":1783671252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678098073.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-2.25%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":677937534,"ctime":1783071616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677937534.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da87.42%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65707.02%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":677924800,"ctime":1783048065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677924800.shtml","title":"\u6df1\u8015\u6c7d\u8f66\u6750\u6599\u8d5b\u9053 \u5171\u63a23D\u667a\u9020\u65b0\u7bc7","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"yidong"},{"seq":677743232,"ctime":1782460497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677743232.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-4.03%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":677563270,"ctime":1781763752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677563270.shtml","title":"\u798f\u7136\u5fb7\u6295\u8d44\u6210\u7acb\u6c7d\u8f66\u79d1\u6280\u65b0\u516c\u53f8","source":"\u8d22\u95fb","stocks":605050,"type":"news"},{"seq":677423170,"ctime":1781252067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677423170.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-3.00%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":677251464,"ctime":1780648149,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677251464.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-2.07%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":677079769,"ctime":1780042929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677079769.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-4.37%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":676904323,"ctime":1779440419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676904323.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-2.79%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":676792080,"ctime":1779159993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676792080.shtml","title":"\u6df1\u5316\u4ea7\u6559\u878d\u5408 \u5171\u63a2\u667a\u9020\u524d\u6cbf","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"yidong"},{"seq":676725879,"ctime":1778834125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676725879.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-3.71%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":676612093,"ctime":1778546397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676612093.shtml","title":"\u805a\u529b\u540c\u884c \u5171\u7b51\u884c\u4e1a\u65b0\u672a\u6765","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"news"},{"seq":676404983,"ctime":1777512226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676404983.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u53bb\u5e74\u56db\u5b63\u5ea6\u65b0\u5efa\u4ed3\u80a1\u7968\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605050,"type":"news"},{"seq":57837997,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57837997.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":676383009,"ctime":1777453052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676383009.shtml","title":"\u6587\u5316\u7b51\u57fa \u5b9e\u5e72\u7acb\u4e1a","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"yidong"},{"seq":676382406,"ctime":1777452139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676382406.shtml","title":"\u798f\u7136\u5fb7\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da68655.65\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d4.71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"yidong"},{"seq":676348904,"ctime":1777370955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676348904.shtml","title":"\u798f\u7136\u5fb7\uff1a\u516c\u53f8\u5c06\u6839\u636e\u89c4\u5b9a\u5e76\u7ed3\u5408\u5b9e\u9645\u60c5\u51b5\u91c7\u53d6\u591a\u5143\u5316\u6c9f\u901a\u5f62\u5f0f\uff0c\u6301\u7eed\u63d0\u5347\u6c9f\u901a\u8d28\u6548\u63d0\u5347","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605050,"type":"yidong"},{"seq":676260551,"ctime":1777020449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260551.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-0.45%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.15%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":676195634,"ctime":1776856160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676195634.shtml","title":"\u897f\u5357\u8bc1\u5238\uff1a\u7ed9\u4e88\u798f\u7136\u5fb7\u4e70\u5165\u8bc4\u7ea7","source":"\u8bc1\u5238\u4e4b\u661f","stocks":605050,"type":"news"},{"seq":676069748,"ctime":1776402926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676069748.shtml","title":"\u798f\u7136\u5fb72025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da63.75\u4ebf\u5143\u540c\u6bd4\u589e\u957f18.55%\uff0c\u52a0\u5de5\u914d\u9001\u6536\u5165\u5360\u6bd4\u8fd1\u516d\u6210\uff0c\u6c7d\u8f66\u8f7b\u91cf\u5316\u65b0\u4e1a\u52a1\u91cf\u4ea7\u843d\u5730","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":605050,"type":"news"},{"seq":57355667,"ctime":1776355646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260417\/57355667.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":57355663,"ctime":1776355538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260417\/57355663.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":676047667,"ctime":1776335480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676047667.shtml","title":"\u798f\u7136\u5fb7\uff1a\u62df\u4e3a\u63a7\u80a1\u5b50\u516c\u53f8\u829c\u6e56\u798f\u745e\u5fb7\u667a\u80fd\u5236\u9020\u6709\u9650\u516c\u53f8\u63d0\u4f9b\u4e0d\u8d85\u8fc738000.00\u4e07\u5143\u62c5\u4fdd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605050,"type":"news"},{"seq":676047180,"ctime":1776334529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676047180.shtml","title":"\u798f\u7136\u5fb7\uff1a2025\u5e74\u51c0\u5229\u6da63.75\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f18.55%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"yidong"}]

2026-10-19,9.96,10.01,9.83,9.9000,10130,10035000,0.21;2026-10-16,9.90,10.09,9.88,9.9600,12317,12289300,0.25;2026-10-15,9.98,10.00,9.79,9.8300,20021,19815100,0.41;2026-10-14,10.17,10.30,10.08,10.1000,10241,10427600,0.21;2026-10-13,10.21,10.28,10.05,10.2300,13400,13632900,0.27;2026-10-12,10.22,10.31,10.15,10.2500,14980,15318100,0.30;2026-10-09,10.22,10.30,10.01,10.2000,20203,20452000,0.41;2026-10-08,10.09,10.47,10.03,10.2100,30226,31087600,0.61;2026-09-30,10.04,10.08,9.97,10.0500,10897,10931600,0.22;2026-09-29,9.95,10.09,9.94,9.9900,10941,10954300,0.22;2026-09-28,10.19,10.19,9.90,9.9700,11044,11000700,0.22;2026-09-24,10.11,10.16,10.01,10.0600,10895,10974800,0.22;2026-09-23,10.18,10.20,10.08,10.1000,9591,9717900,0.19;2026-09-22,10.20,10.34,10.18,10.2000,16363,16788700,0.33;2026-09-21,10.35,10.35,10.14,10.1700,11947,12184700,0.24;2026-09-18,10.12,10.25,10.07,10.1600,17415,17698900,0.35;2026-09-17,10.00,10.13,9.92,10.0700,11406,11451600,0.23;2026-09-16,9.87,10.09,9.76,10.0300,14783,14734900,0.30;2026-09-15,9.87,10.00,9.78,9.8900,23106,22855000,0.47;2026-09-14,10.00,10.09,9.86,9.8700,21080,21010900,0.43;2026-09-11,10.30,10.38,9.97,10.0200,22852,23019400,0.46;2026-09-10,10.47,10.53,10.31,10.3200,18598,19393200,0.38;2026-09-09,10.47,10.61,10.35,10.4700,19717,20613800,0.40;2026-09-08,10.47,10.48,10.40,10.4700,10682,11159900,0.22;2026-09-07,10.43,10.55,10.40,10.4600,13365,13979000,0.27;2026-09-04,10.64,10.71,10.45,10.4800,15111,15998700,0.31;2026-09-03,10.70,10.73,10.50,10.5700,17651,18688500,0.36;2026-09-02,10.72,10.73,10.51,10.6300,21447,22773000,0.44;2026-09-01,10.53,10.85,10.51,10.7600,34618,37246300,0.70;2026-08-31,10.21,10.66,10.21,10.5900,34794,36699900,0.71;2026-08-28,10.31,10.43,10.21,10.3500,15803,16347900,0.32;2026-08-27,10.26,10.28,10.16,10.1900,17964,18334900,0.36;2026-08-26,10.29,10.43,10.24,10.2600,13456,13905600,0.27;2026-08-25,10.13,10.32,10.13,10.2800,12817,13148900,0.26;2026-08-24,10.33,10.38,10.13,10.1500,15939,16268100,0.32;2026-08-21,10.32,10.36,10.13,10.3300,13063,13423700,0.27;2026-08-20,10.26,10.32,10.13,10.2600,15060,15443500,0.31;2026-08-19,10.55,10.65,10.10,10.1100,30165,31144800,0.61;2026-08-18,10.73,10.79,10.54,10.5600,18750,19873700,0.38;2026-08-17,10.64,10.79,10.50,10.7300,28357,30259600,0.58;2026-08-14,10.70,10.76,10.58,10.6600,15780,16870500,0.32;2026-08-13,10.88,10.98,10.68,10.6800,21623,23323400,0.44;2026-08-12,10.77,10.97,10.75,10.8700,20948,22694900,0.43;2026-08-11,11.02,11.02,10.73,10.7700,26431,28626400,0.54;2026-08-10,10.52,11.25,10.50,10.9400,57206,62497700,1.16;2026-08-07,10.56,10.68,10.44,10.5700,29218,30773800,0.59;2026-08-06,10.74,11.08,10.46,10.6100,34948,37348600,0.71;2026-08-05,10.76,10.84,10.53,10.6500,33105,35211700,0.67;2026-08-04,10.70,10.79,10.59,10.7600,34435,36848700,0.70;2026-08-03,10.20,10.81,10.20,10.7600,54913,57983800,1.11;2026-07-31,10.10,10.24,10.05,10.2300,25794,26186800,0.52;2026-07-30,10.16,10.26,10.06,10.1300,23879,24243600,0.48;2026-07-29,10.26,10.38,10.10,10.1600,39905,40800000,0.81;2026-07-28,10.21,10.25,10.06,10.2100,25692,26130600,0.52;2026-07-27,10.22,10.49,10.21,10.2900,32091,33196800,0.65;2026-07-24,10.08,10.41,10.02,10.2200,36093,36939700,0.73;2026-07-23,9.90,10.19,9.88,10.1700,25759,25924300,0.52;2026-07-22,9.88,10.16,9.80,9.9900,33115,33147900,0.67;2026-07-21,9.95,10.12,9.75,9.9100,41782,41190500,0.85;2026-07-20,10.15,10.43,9.84,10.0000,46260,46859200,0.94;2026-07-17,10.78,10.78,10.12,10.1500,51691,53769600,1.05;2026-07-16,10.26,10.78,10.18,10.7700,79794,83783800,1.62;2026-07-15,9.55,10.38,9.54,10.2600,70519,71244200,1.43;2026-07-14,9.50,9.62,9.30,9.5800,25495,24174400,0.52;2026-07-13,9.58,9.66,9.35,9.3900,21003,19919300,0.43;2026-07-10,9.48,9.68,9.39,9.6100,21953,21032100,0.45;2026-07-09,9.56,9.60,9.33,9.5200,20680,19541200,0.42;2026-07-08,9.66,9.76,9.50,9.7500,20496,19819900,0.42;2026-07-07,9.99,9.99,9.68,9.7100,23371,22815000,0.47;2026-07-06,9.99,10.07,9.86,9.9800,25647,25581400,0.52;2026-07-03,9.61,10.07,9.61,9.9800,43945,43696700,0.89;2026-07-02,9.51,9.75,9.51,9.6000,29812,28805500,0.60;2026-07-01,9.31,9.70,9.31,9.5500,34713,33067400,0.70;2026-06-30,9.40,9.53,9.23,9.3600,29607,27697900,0.60;2026-06-29,9.49,9.55,9.10,9.3900,43876,41031300,0.89;2026-06-26,9.80,9.82,9.50,9.5200,34832,33394700,0.71;2026-06-25,10.00,10.08,9.81,9.8200,27742,27412100,0.56;2026-06-24,10.19,10.29,9.94,10.0200,31819,31880600,0.65;2026-06-23,10.09,10.56,10.01,10.2600,50531,52150900,1.03;2026-06-22,10.10,10.28,9.74,10.0900,44195,43934800,0.90;2026-06-18,10.02,10.33,9.90,10.2100,37120,37666400,0.75;2026-06-17,10.27,10.35,10.02,10.0900,28431,28756700,0.58;2026-06-16,10.31,10.39,10.19,10.3400,19594,20160800,0.40;2026-06-15,10.33,10.53,10.29,10.3900,27843,28968800,0.56;2026-06-12,10.25,10.39,10.21,10.2600,25380,26160900,0.52;2026-06-11,10.33,10.37,10.15,10.2200,19239,19652500,0.39;2026-06-10,10.45,10.50,10.28,10.3800,26458,27427200,0.54;2026-06-09,10.39,10.57,10.35,10.4800,21745,22774900,0.44;2026-06-08,10.66,10.72,10.28,10.4400,29802,31217900,0.60;2026-06-05,10.65,10.90,10.61,10.7300,23840,25665200,0.48;2026-06-04,10.95,10.96,10.60,10.6500,27194,29183600,0.55;2026-06-03,11.02,11.06,10.79,10.8700,27609,30121100,0.56;2026-06-02,11.07,11.32,10.80,11.0800,43067,47620000,0.87;2026-06-01,10.82,11.07,10.79,11.0200,28824,31636200,0.58;2026-05-29,11.08,11.08,10.78,10.8200,23803,25905100,0.48;2026-05-28,10.97,11.04,10.70,10.9600,29496,32136000,0.60;2026-05-27,11.31,11.31,10.88,10.9400,54098,59600000,1.10;2026-05-26,11.61,11.61,11.20,11.3200,54725,62084200,1.11;2026-05-25,11.81,11.92,11.48,11.5900,56694,65871100,1.15;2026-05-22,11.89,11.98,11.78,11.8700,29194,34683400,0.59;2026-05-21,11.93,12.15,11.85,11.8900,35170,42129900,0.71;2026-05-20,12.23,12.23,11.88,11.9300,30931,37068800,0.63;2026-05-19,11.84,12.26,11.84,12.2000,41671,50306300,0.85;2026-05-18,12.11,12.11,11.80,11.9100,48733,57993400,0.99;2026-05-15,12.25,12.47,11.92,12.1600,73161,88771300,1.48;2026-05-14,12.61,12.61,12.30,12.3000,54039,66886700,1.10;2026-05-13,12.44,12.76,12.43,12.6200,51898,65133600,1.05;2026-05-12,12.69,12.69,12.43,12.4400,47767,59716100,0.97;2026-05-11,12.85,12.85,12.58,12.6500,66293,83870100,1.35;2026-05-08,12.60,12.85,12.51,12.8300,72035,91431400,1.46;2026-05-07,12.61,12.70,12.52,12.6200,46842,58993600,0.95;2026-05-06,12.70,12.79,12.57,12.6400,53065,67258900,1.08;2026-04-30,12.70,12.80,12.62,12.6600,43737,55413900,0.89;2026-04-29,12.61,12.90,12.61,12.8200,47462,60672300,0.96;2026-04-28,12.87,12.92,12.59,12.6100,63251,80331600,1.28;2026-04-27,12.72,12.95,12.70,12.9200,37414,48030100,0.76;2026-04-24,12.70,12.93,12.65,12.8000,47250,60323900,0.96;2026-04-23,12.97,12.97,12.69,12.7900,61481,78598000,1.25;2026-04-22,12.96,13.05,12.85,12.9700,50342,64960400,1.02;2026-04-21,13.30,13.30,12.97,13.0600,56533,73748700,1.15