[{"seq":680604503,"ctime":1791808084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261012\/680604503.shtml","title":"\u798f\u83b1\u84bd\u7279\u5b50\u516c\u53f8\u7b7e\u7f729.19\u4ebf\u5143\u670d\u52a1\u534f\u8bae \u63a8\u52a8\u516c\u53f8\u8f6c\u578b\u5347\u7ea7","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605566,"type":"news"},{"seq":680536833,"ctime":1791544129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680536833.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u7b7e\u8ba29.19\u4ebf\u5143\u670d\u52a1\u534f\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"yidong"},{"seq":679706846,"ctime":1788860936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679706846.shtml","title":"\u516c\u53f8\u63a7\u80a1\u53cc\u66f2\u7ebf\u667a\u80fd\u516c\u53f8\u5728\u673a\u5668\u4eba\u9886\u57df\u662f\u5426\u5df2\u6709\u5e94\u7528\uff1f\u798f\u83b1\u84bd\u7279\u56de\u5e94","source":"\u8d22\u95fb","stocks":605566,"type":"yidong"},{"seq":679701931,"ctime":1788856869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679701931.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u62df\u91c7\u8d2d\u4e0d\u8d858.5\u4ebf\u5143IT\u8bbe\u5907\u53ca\u670d\u52a1\u5668\u4e8b\u9879\u5df2\u901a\u8fc7\u80a1\u4e1c\u4f1a\u5ba1\u8bae\u5e76\u6b63\u5e38\u63a8\u8fdb\u4e2d","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":605566,"type":"yidong"},{"seq":679438001,"ctime":1788145833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679438001.shtml","title":"\u67d3\u6599\u677f\u5757\u9707\u8361\u4e0a\u626c\uff0c\u9526\u9e21\u80a1\u4efd\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"yidong"},{"seq":679400647,"ctime":1787913170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679400647.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a2026\u5e74\u534a\u5e74\u5ea6\u5f52\u5c5e\u4e8e\u4e0a\u5e02\u516c\u53f8\u80a1\u4e1c\u7684\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f19.47%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605566,"type":"yidong","yidong":"1"},{"seq":679386901,"ctime":1787897865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679386901.shtml","title":"\u5370\u5c3c\u660e\u5e74\u68d5\u6988\u6cb9\u4ea7\u91cf\u6216\u51cf\u5c11300\u4e07\u5428\uff01\u5316\u5b66\u5236\u54c1\u677f\u5757\u62c9\u5347\uff0c\u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":605566,"type":"yidong","yidong":"1"},{"seq":679386792,"ctime":1787897647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679386792.shtml","title":"\u5316\u5b66\u5236\u54c1\u677f\u5757\u5348\u540e\u6301\u7eed\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"news","yidong":"1"},{"seq":679385721,"ctime":1787894963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679385721.shtml","title":"\u91d1\u725b\u5316\u5de5\u7b49\u591a\u80a1\u6da8\u505c\uff01\u5316\u5de5\u677f\u5757\u5f02\u52a8\u62c9\u5347","source":"\u8d22\u95fb","stocks":605566,"type":"news","yidong":"1"},{"seq":679385476,"ctime":1787894012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679385476.shtml","title":"\u8fd8\u539f\u7269\u3001H \u9178\u4f9b\u7ed9\u8d8b\u7d27\u63a8\u52a8\u67d3\u6599\u6da8\u4ef7\uff0c\u6210\u672c\u4f20\u5bfc\u987a\u7545\uff0c\u5206\u6563\u67d3\u6599\u6982\u5ff5\u8d70\u5f3a\uff0c\u798f\u83b1\u84bd\u7279\u6da8\u505c","source":"\u8d22\u95fb","stocks":605566,"type":"news","yidong":"1"},{"seq":677925087,"ctime":1783048844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677925087.shtml","title":"\u67d3\u6599\u677f\u5757\u6301\u7eed\u8d70\u5f31","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"news"},{"seq":677724685,"ctime":1782399801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677724685.shtml","title":"\u4eca\u591c\uff0c40\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":605566,"type":"news","yidong":"1"},{"seq":677261516,"ctime":1780666372,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677261516.shtml","title":"\u798f\u83b1\u84bd\u7279\u8d4b\u80fd\u53cc\u66f2\u7ebf\u667a\u80fd\u65b0\u54c1\u53d1\u5e03\u4f1a\u5706\u6ee1\u53ec\u5f00","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605566,"type":"news"},{"seq":677148885,"ctime":1780381508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677148885.shtml","title":"\u798f\u83b1\u84bd\u7279\u6210\u7acb\u6570\u5b57\u79d1\u6280\u516c\u53f8\uff0c\u542b\u4e91\u8ba1\u7b97\u8bbe\u5907\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":605566,"type":"yidong"},{"seq":677118836,"ctime":1780300384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677118836.shtml","title":"\u798f\u83b1\u84bd\u727906\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605566,"type":"yidong","yidong":"1"},{"seq":677080728,"ctime":1780044822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677080728.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u62df\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8\u676d\u5dde\u5bf0\u5353\u6570\u5b57\u79d1\u6280\u6709\u9650\u516c\u53f8\uff0c\u8ba4\u7f34\u51fa\u8d44\u603b\u989d\u4e3a\u4eba\u6c11\u5e013\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"yidong"},{"seq":676947892,"ctime":1779696772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676947892.shtml","title":"\u798f\u83b1\u84bd\u7279\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.44\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605566,"type":"yidong","yidong":"1"},{"seq":676945338,"ctime":1779695605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676945338.shtml","title":"\u798f\u83b1\u84bd\u727905\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605566,"type":"yidong","yidong":"1"},{"seq":676930990,"ctime":1779667938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676930990.shtml","title":"\u798f\u83b1\u84bd\u7279\u62df8.5\u4ebf\u91c7\u8d2dIT\u8bbe\u5907 \u4e3b\u4e1a\u56de\u6696\u5f52\u6bcd\u51c0\u5229\u8fde\u589e\u56db\u5b63","source":"\u957f\u6c5f\u5546\u62a5","stocks":605566,"type":"news","yidong":"1"},{"seq":676908245,"ctime":1779446474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676908245.shtml","title":"\u798f\u83b1\u84bd\u7279\u62df\u65a5\u8d44\u4e0d\u8d858.5\u4ebf\u5143\u91c7\u8d2dIT\u8bbe\u5907\u53ca\u670d\u52a1\u5668 \u6301\u7eed\u5e03\u5c40\u65b0\u8d5b\u9053","source":"\u4e2d\u8bc1\u7f51","stocks":605566,"type":"news"},{"seq":676907168,"ctime":1779444314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676907168.shtml","title":"\u798f\u83b1\u84bd\u7279\u65a5\u8d448.5\u4ebf\u8de8\u754c\u7b97\u529b\uff0c\u4e00\u5bb6\u8001\u724c\u67d3\u6599\u4f01\u4e1a\u7684\u201c\u7b2c\u4e8c\u66f2\u7ebf\u201d\u8c6a\u8d4c","source":"\u8d22\u95fb","stocks":605566,"type":"news"},{"seq":676900262,"ctime":1779436418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676900262.shtml","title":"\u798f\u83b1\u84bd\u727905\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605566,"type":"yidong"},{"seq":676869906,"ctime":1779352040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676869906.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u62df\u91c7\u8d2dIT\u8bbe\u5907\u53ca\u670d\u52a1\u5668\uff0c\u9884\u8ba1\u603b\u91d1\u989d\u4e0d\u8d85\u8fc7\u4eba\u6c11\u5e018.5\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"news"},{"seq":676869536,"ctime":1779351100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676869536.shtml","title":"\u798f\u83b1\u84bd\u7279\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651254.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605566,"type":"yidong"},{"seq":676835721,"ctime":1779264748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676835721.shtml","title":"\u798f\u83b1\u84bd\u7279\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651915.69\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605566,"type":"yidong"},{"seq":676767499,"ctime":1779091952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676767499.shtml","title":"\u798f\u83b1\u84bd\u7279\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651703.46\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605566,"type":"yidong"},{"seq":676724904,"ctime":1778832753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676724904.shtml","title":"\u798f\u83b1\u84bd\u7279\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652471.52\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605566,"type":"yidong"},{"seq":676608231,"ctime":1778535935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676608231.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u8ba4\u8d2d\u7406\u8d22\u89c4\u6a21\u5927\u964d \u95f2\u7f6e\u8d44\u91d1\u8fd0\u7528\u8d8b\u8c28\u614e","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u77f3\u8bd7\u8bed","stocks":605566,"type":"news"},{"seq":676605802,"ctime":1778506058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676605802.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u4e70\u7406\u8d22\u201c\u964d\u6e29\u201d\uff0c\u95f2\u94b1\u53bb\u54ea\u4e86\uff1f","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u77f3\u8bd7\u8bed","stocks":605566,"type":"news"},{"seq":676544980,"ctime":1778230837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676544980.shtml","title":"\u798f\u83b1\u84bd\u727905\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605566,"type":"yidong","yidong":"1"},{"seq":57833565,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57833565.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u676d\u5dde\u798f\u83b1\u84bd\u7279\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605566,"type":"notice"},{"seq":57833575,"ctime":1777478478,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57833575.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u676d\u5dde\u798f\u83b1\u84bd\u7279\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u6ce8\u9500\u63a7\u80a1\u5b50\u516c\u53f8\u548c\u63a7\u80a1\u5b59\u516c\u53f8\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605566,"type":"notice"},{"seq":676380030,"ctime":1777449841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676380030.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da62505.07\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f82.51%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"yidong"},{"seq":676303348,"ctime":1777275556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676303348.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u8463\u4e8b\u9648\u671b\u5168\u3001\u4efb\u9e4f\u98de\u3001\u9ad8\u6653\u4e3d\u5df2\u5206\u522b\u51cf\u63010.04%\u30010.12%\u30010.04%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"yidong"},{"seq":57533445,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57533445.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u798f\u83b1\u84bd\u72792025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605566,"type":"notice"},{"seq":57533513,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57533513.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u798f\u83b1\u84bd\u72792025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605566,"type":"notice"},{"seq":57533493,"ctime":1776960331,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57533493.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u676d\u5dde\u798f\u83b1\u84bd\u7279\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2025\u5e741-12\u6708\u4e3b\u8981\u7ecf\u8425\u6570\u636e\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605566,"type":"notice"},{"seq":676224087,"ctime":1776933279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676224087.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a2025\u5e74\u51c0\u5229\u6da64485.92\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f103.74%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"yidong"}]

2026-10-19,27.70,28.25,26.26,27.8700,26367,72200200,1.98;2026-10-16,29.57,29.78,27.66,28.0400,38513,109657100,2.89;2026-10-15,28.75,30.19,28.75,29.1500,25087,73355100,1.88;2026-10-14,32.04,32.35,30.13,30.3100,35527,110503300,2.66;2026-10-13,31.39,32.25,30.18,32.0400,39789,124851700,2.98;2026-10-12,32.90,33.59,31.40,31.4000,36324,115994700,2.72;2026-10-09,34.12,34.80,31.81,33.4700,59105,195641100,4.43;2026-10-08,32.38,34.95,32.08,34.1200,68182,231363000,5.11;2026-09-30,32.14,32.80,31.81,32.0700,34632,111981000,2.60;2026-09-29,32.33,32.55,31.53,32.0200,35951,115507200,2.70;2026-09-28,32.60,33.19,31.37,32.0100,64703,207041900,4.85;2026-09-24,33.00,34.32,32.47,32.8200,80754,269578300,6.06;2026-09-23,31.52,33.76,31.08,33.3200,98450,316899300,7.38;2026-09-22,30.66,32.03,30.20,31.6600,107211,337913700,8.04;2026-09-21,27.95,30.44,27.73,30.4400,65932,193718000,4.94;2026-09-18,26.77,27.98,26.77,27.6700,45445,125415100,3.41;2026-09-17,27.86,27.97,26.70,26.8800,64269,174643200,4.82;2026-09-16,25.09,27.58,24.84,27.5800,34293,92962500,2.57;2026-09-15,25.56,25.65,25.01,25.0700,20517,51815200,1.54;2026-09-14,25.60,26.09,25.33,25.5400,25754,66123800,1.93;2026-09-11,26.45,26.65,25.05,25.7300,34305,87812500,2.57;2026-09-10,27.05,27.53,26.63,26.6700,29855,80734800,2.24;2026-09-09,27.85,28.06,27.13,27.4500,28332,78066900,2.12;2026-09-08,28.32,28.32,27.53,27.9600,31429,87808700,2.36;2026-09-07,28.27,28.88,27.82,28.2700,37431,105824300,2.81;2026-09-04,29.00,29.30,28.10,28.3400,44847,129054500,3.36;2026-09-03,29.66,30.39,28.53,28.9900,55351,161579400,4.15;2026-09-02,28.50,30.50,28.50,29.4400,83435,247657000,6.26;2026-09-01,29.13,29.82,28.34,29.0100,94845,274219700,7.11;2026-08-31,28.01,31.35,26.95,29.1500,145007,420222300,10.87;2026-08-28,25.79,28.51,25.78,28.5100,47835,131172500,3.59;2026-08-27,25.60,25.98,25.03,25.9200,25717,65721400,1.93;2026-08-26,25.77,25.95,25.11,25.3700,23875,60984000,1.79;2026-08-25,24.98,25.75,24.97,25.6200,22063,55978600,1.65;2026-08-24,25.64,25.83,24.60,25.1000,24946,62715700,1.87;2026-08-21,25.48,25.88,24.83,25.8000,16729,42677800,1.25;2026-08-20,25.87,26.01,25.34,25.5400,23455,60134600,1.76;2026-08-19,27.11,27.80,25.40,25.4500,42471,111014100,3.19;2026-08-18,27.10,27.93,26.90,27.7100,30790,84553000,2.31;2026-08-17,26.27,27.13,26.00,27.0400,22957,61558000,1.72;2026-08-14,26.04,26.33,25.77,26.1600,20737,54004500,1.56;2026-08-13,26.73,27.10,26.02,26.0200,33880,90032700,2.54;2026-08-12,26.34,27.50,26.34,26.8600,33962,90961900,2.55;2026-08-11,25.93,26.51,25.46,26.3400,28974,75342700,2.17;2026-08-10,25.83,26.09,25.20,26.0900,30669,78626800,2.30;2026-08-07,25.50,25.95,24.88,25.8100,41334,105623400,3.10;2026-08-06,24.48,25.98,24.36,25.7500,47211,120110900,3.54;2026-08-05,23.91,24.78,23.76,24.5800,38588,93986100,2.89;2026-08-04,23.55,24.20,23.05,23.8300,35849,84867700,2.69;2026-08-03,22.38,23.29,22.28,23.2600,35027,80539500,2.63;2026-07-31,21.95,23.18,21.95,22.3800,46776,106530300,3.51;2026-07-30,22.95,23.28,21.47,21.6300,45333,100481700,3.40;2026-07-29,22.59,23.54,22.42,23.2200,48073,110485000,3.61;2026-07-28,22.55,23.58,22.55,22.7000,36484,83875600,2.74;2026-07-27,22.40,22.80,21.79,22.7800,46323,103935100,3.47;2026-07-24,22.97,23.33,21.63,21.7000,35668,79178800,2.67;2026-07-23,21.92,23.44,21.36,22.9000,47402,107420100,3.56;2026-07-22,22.33,23.23,21.54,21.7700,51178,113482400,3.84;2026-07-21,22.30,22.89,20.07,22.8400,60830,131094100,4.56;2026-07-20,23.72,24.18,21.60,22.2500,52689,120766500,3.95;2026-07-17,25.29,25.49,23.48,23.7000,45438,110933300,3.41;2026-07-16,26.56,26.56,25.11,25.3000,29957,77024900,2.25;2026-07-15,27.03,27.64,26.16,26.3700,31331,83659400,2.35;2026-07-14,27.06,27.44,26.19,27.3000,38142,102400500,2.86;2026-07-13,28.66,28.77,26.60,26.7100,43729,119294200,3.28;2026-07-10,28.49,29.78,28.02,28.7800,58369,169859900,4.38;2026-07-09,30.30,30.30,27.40,28.4200,60681,172060700,4.55;2026-07-08,30.50,30.50,28.59,29.6000,49107,145262300,3.68;2026-07-07,31.66,31.79,30.01,30.1300,50199,153381300,3.76;2026-07-06,32.49,33.24,31.42,31.7000,57651,186105800,4.32;2026-07-03,34.80,35.29,31.80,31.8600,85659,283211200,6.42;2026-07-02,35.33,37.83,34.60,34.8000,57316,206527000,4.30;2026-07-01,35.16,35.78,34.26,35.4600,50231,175899100,3.77;2026-06-30,36.55,36.57,34.65,35.2900,64317,228133600,4.82;2026-06-29,38.53,39.39,35.84,36.0700,88568,328675600,6.64;2026-06-26,39.00,40.80,38.08,39.3200,83191,328489400,6.24;2026-06-25,43.80,43.80,39.43,39.4300,106812,432930600,8.01;2026-06-24,47.52,47.92,43.81,43.8100,87362,393254800,6.55;2026-06-23,51.66,52.93,48.00,48.6800,69359,346128100,5.20;2026-06-22,49.84,52.69,49.16,52.4000,88529,455302400,6.64;2026-06-18,50.42,51.39,49.65,50.2300,70409,354830900,5.28;2026-06-17,47.01,52.69,46.80,51.4400,101906,506949600,7.64;2026-06-16,46.00,47.90,44.10,47.9000,93899,427746700,7.04;2026-06-15,44.81,46.80,43.51,46.6500,87142,398005600,6.54;2026-06-12,46.98,48.88,45.16,45.6000,101809,476733700,7.64;2026-06-11,43.78,48.69,42.65,47.3400,108074,493272900,8.11;2026-06-10,41.89,45.47,41.88,44.2800,95705,422050700,7.18;2026-06-09,42.16,42.97,41.00,42.5000,61724,261094600,4.63;2026-06-08,40.36,43.37,40.33,42.9700,76324,324333900,5.72;2026-06-05,39.66,43.07,39.11,43.0100,111564,464061600,8.37;2026-06-04,40.71,40.72,39.17,40.0600,59843,237551500,4.49;2026-06-03,41.88,42.00,40.01,41.0000,80500,330478400,6.04;2026-06-02,41.55,42.89,40.10,42.0000,120611,503693400,9.05;2026-06-01,37.08,41.75,36.30,41.7500,107330,437785400,8.05;2026-05-29,37.53,40.40,36.27,37.9500,106413,408376800,7.98;2026-05-28,40.03,41.42,37.00,37.3900,117123,449561600,8.78;2026-05-27,40.00,41.46,38.90,40.6000,109532,439573200,8.21;2026-05-26,40.00,44.29,39.40,40.6600,214024,911076100,16.05;2026-05-25,35.02,40.26,35.02,40.2600,106353,417060200,7.98;2026-05-22,41.34,41.34,33.97,36.6000,166126,606501800,12.46;2026-05-21,35.89,38.63,35.20,37.5800,98915,370280900,7.42;2026-05-20,35.56,36.32,35.07,35.7200,39462,140836200,2.96;2026-05-19,36.43,38.29,35.35,35.7700,58176,210422200,4.36;2026-05-18,35.36,37.27,34.80,36.7900,71072,259778800,5.33;2026-05-15,35.30,36.58,35.22,35.7100,48066,172317300,3.60;2026-05-14,35.60,36.20,35.20,35.2100,51439,183100200,3.86;2026-05-13,34.80,36.10,34.24,35.6000,83855,296136700,6.29;2026-05-12,35.73,35.78,34.12,34.8000,56002,194398900,4.20;2026-05-11,36.00,37.15,35.08,35.7300,122712,440658900,9.20;2026-05-08,31.54,34.73,31.45,34.7300,45245,152877800,3.39;2026-05-07,31.36,31.98,30.96,31.5700,32202,101256400,2.42;2026-05-06,32.91,33.32,31.25,31.4700,41551,133376200,3.12;2026-04-30,31.74,33.12,31.74,32.9000,33502,109414500,2.51;2026-04-29,31.51,32.23,31.47,31.6900,19437,61974300,1.46;2026-04-28,32.20,32.79,31.48,31.5800,22085,70582300,1.66;2026-04-27,32.16,33.18,32.16,32.4800,16752,54742900,1.26;2026-04-24,32.58,32.82,32.11,32.3400,19967,64540900,1.50;2026-04-23,33.39,33.88,32.74,32.8000,19003,62943000,1.43;2026-04-22,33.21,33.98,32.60,33.2700,27136,90254700,2.04;2026-04-21,31.65,33.78,31.53,33.2500,47932,158937100,3.59