[{"seq":679834239,"ctime":1789119115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679834239.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u622a\u81f32026\u5e748\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a10,716\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":605588,"type":"news"},{"seq":679829527,"ctime":1789115732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679829527.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a40nm\u5236\u7a0b\u4ea7\u54c1\u76ee\u524d\u4ecd\u5728\u6d41\u7247\u9a8c\u8bc1\u9636\u6bb5","source":"\u8d22\u95fb","stocks":605588,"type":"news"},{"seq":59405961,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59405961.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605588,"type":"notice"},{"seq":59405963,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59405963.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605588,"type":"notice"},{"seq":679238103,"ctime":1787584894,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679238103.shtml","title":"\u51a0\u77f3\u79d1\u62802026\u5e74\u534a\u5e74\u62a5\uff1a\u5149\u63a9\u819c\u7248\u4ea7\u7ebf\u901a\u7ebf\uff0c\u4e8f\u635f\u5e45\u5ea6\u6269\u5927","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":605588,"type":"news"},{"seq":679221562,"ctime":1787558267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679221562.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f4601.27\u4e07\u5143\uff0c2025\u5e74\u540c\u671f\u4e8f\u635f1217.94\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605588,"type":"yidong"},{"seq":678768024,"ctime":1786100960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678768024.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u56de\u8d2d\u5b9e\u65bd\u5b8c\u6bd5\uff0c\u7d2f\u8ba1\u56de\u8d2d37.72\u4e07\u80a1\u652f\u4ed81509.54\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605588,"type":"yidong"},{"seq":678498641,"ctime":1785249194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678498641.shtml","title":"\u4eca\u665a\uff0c\u53c8\u4e00\u6279A\u80a1\u516c\u53f8\u5ba3\u5e03\uff1a\u56de\u8d2d\u3001\u589e\u6301","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":605588,"type":"news"},{"seq":678498473,"ctime":1785247630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678498473.shtml","title":"\u4eca\u591c\uff0c\u591a\u4e2a\u5229\u597d\uff01\u4e0a\u5e02\u516c\u53f8\u5bc6\u96c6\u53d1\u5e03","source":"\u4e2d\u8bc1\u7f51","stocks":605588,"type":"news"},{"seq":678491396,"ctime":1785232075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678491396.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u9996\u6b21\u56de\u8d2d3.7\u4e07\u80a1\uff0c\u8017\u8d44151.52\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605588,"type":"yidong"},{"seq":678378922,"ctime":1784781751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678378922.shtml","title":"\u5229\u597d\u7ee7\u7eed\uff01\u4e00\u6279A\u80a1\u516c\u53f8\u5ba3\u5e03\u56de\u8d2d\u589e\u6301","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605588,"type":"news"},{"seq":678248744,"ctime":1784269388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678248744.shtml","title":"\u51a0\u77f3\u79d1\u6280\u5b9a\u589e\u6ce8\u518c\u83b7\u540c\u610f \u62df\u4e8e\u4e0a\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":605588,"type":"yidong"},{"seq":678225879,"ctime":1784192782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678225879.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968\u7533\u8bf7\u83b7\u8bc1\u76d1\u4f1a\u540c\u610f\u6ce8\u518c\u6279\u590d","source":"\u8d22\u95fb","stocks":605588,"type":"yidong"},{"seq":58875723,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58875723.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605588,"type":"notice"},{"seq":678162514,"ctime":1784014770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678162514.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u9884\u8ba12026\u5e74\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f5250\u4e07\u5143\u81f33500\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605588,"type":"yidong"},{"seq":677556510,"ctime":1781747349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677556510.shtml","title":"\u51a0\u77f3\u79d1\u6280\u975e\u516c\u5f00\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u5ba1\u6838\u72b6\u6001\u53d8\u66f4\u4e3a\u63d0\u4ea4\u6ce8\u518c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605588,"type":"news"},{"seq":677502020,"ctime":1781598691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677502020.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u7b26\u5408\u53d1\u884c\u6761\u4ef6\u3001\u4e0a\u5e02\u6761\u4ef6\u548c\u4fe1\u606f\u62ab\u9732\u8981\u6c42","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605588,"type":"yidong"},{"seq":677495177,"ctime":1781589311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677495177.shtml","title":"\u51a0\u77f3\u79d1\u6280\u5b9a\u589e\u4e0a\u4f1a\u83b7\u901a\u8fc7 \u5c06\u4e8e\u4e0a\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":605588,"type":"news"},{"seq":676945296,"ctime":1779695554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676945296.shtml","title":"\u51a0\u77f3\u79d1\u628005\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605588,"type":"yidong"},{"seq":676941371,"ctime":1779689744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676941371.shtml","title":"2300\u4ebf\u5927\u725b\u80a1\uff0c\u5c01\u677f\u6da8\u505c\uff01\u534e\u4e3a\u5ba3\u5e03\u91cd\u5927\u7a81\u7834","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":605588,"type":"news"},{"seq":676909043,"ctime":1779447878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676909043.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u622a\u81f32026\u5e745\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a11849\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605588,"type":"yidong"},{"seq":676904966,"ctime":1779441053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676904966.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u76ee\u524d\u5df2\u5b9e\u73b040nm\u4ea7\u54c1\u8bd5\u4ea7\u53ca28nm\u4ea7\u54c1\u901a\u7ebf","source":"\u8d22\u95fb","stocks":605588,"type":"news"},{"seq":676838306,"ctime":1779268566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676838306.shtml","title":"\u51c0\u5229\u8fde\u4e8f\u4e24\u5e74 \u51a0\u77f3\u79d1\u62804.83\u4ebf\u5143\u5b9a\u589e\u52a0\u7801\u5149\u63a9\u819c\u7248","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":605588,"type":"news"},{"seq":676816657,"ctime":1779234556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676816657.shtml","title":"\u51a0\u77f3\u79d1\u6280\u52df\u8d44\u8c03\u51cf\u81f34.83\u4ebf\u7f29\u6c3431% \u8fde\u4e8f\u4e24\u5e74\u8d1f\u503a\u73874\u5e74\u6da8\u903e35\u4e2a\u767e\u5206\u70b9","source":"\u957f\u6c5f\u5546\u62a5","stocks":605588,"type":"news"},{"seq":676794451,"ctime":1779167627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676794451.shtml","title":"\u516c\u53f8\u5feb\u8bc4\ufe31\u51c0\u5229\u8fde\u4e8f\u4e24\u5e74\uff0c\u6bdb\u5229\u7387\u201c\u8170\u65a9\u201d\uff0c\u51a0\u77f3\u79d1\u62804.83\u4ebf\u5143\u5b9a\u589e\u9762\u4e34\u591a\u91cd\u8003\u9a8c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605588,"type":"news"},{"seq":676774035,"ctime":1779102197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676774035.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u6570\u91cf\u4e0a\u9650\u8c03\u6574\u4e3a2198.26\u4e07\u80a1\uff0c\u62df\u52df\u96c6\u8d44\u91d1\u603b\u989d\u6700\u591a\u4e0d\u8d85\u8fc74.83\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605588,"type":"yidong"},{"seq":57844519,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57844519.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","stocks":605588,"type":"notice"},{"seq":676384644,"ctime":1777455103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676384644.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f2193.47\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605588,"type":"yidong"},{"seq":676185917,"ctime":1776844374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676185917.shtml","title":"\u51a0\u77f3\u79d1\u628004\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605588,"type":"yidong"},{"seq":676179480,"ctime":1776827792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676179480.shtml","title":"\u534a\u5bfc\u4f53\u6750\u6599\u80a1\u6301\u7eed\u6d3b\u8dc3 \u51a0\u77f3\u79d1\u6280\u76f4\u7ebf\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605588,"type":"news"},{"seq":675909755,"ctime":1775822994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675909755.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u5b81\u6ce2\u5149\u63a9\u819c\u7248\u9879\u76ee\u76ee\u524d\u8fdb\u5c55\u987a\u5229","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605588,"type":"yidong"},{"seq":675909682,"ctime":1775822984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675909682.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u516c\u53f8\u53d1\u5c55\u6218\u7565\u662f\u6df1\u8015\u663e\u793a\u4e0e\u534a\u5bfc\u4f53\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605588,"type":"yidong"},{"seq":675602529,"ctime":1774613320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675602529.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a10635\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605588,"type":"yidong"},{"seq":675602516,"ctime":1774613316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675602516.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u5148\u8fdb\u5236\u7a0b\u4ea7\u54c1\u7684\u5ba2\u6237\u9a8c\u8bc1\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605588,"type":"yidong"},{"seq":675514821,"ctime":1774350265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675514821.shtml","title":"\u51a0\u77f3\u79d1\u62802025\u5e74\u8425\u653613.65\u4ebf\u5143 \u5149\u63a9\u819c\u7248\u4e1a\u52a1\u5b9e\u73b0\u7a81\u7834","source":"\u7f51\u6613\u8d22\u7ecf","stocks":605588,"type":"news"},{"seq":56848043,"ctime":1774282046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260324\/56848043.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605588,"type":"notice"},{"seq":56848039,"ctime":1774281938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260324\/56848039.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605588,"type":"notice"},{"seq":675484276,"ctime":1774260042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675484276.shtml","title":"\u51a0\u77f3\u79d1\u6280\uff1a2025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f7028.91\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605588,"type":"yidong"}]

2026-09-23,47.03,49.19,47.03,48.3700,17023,81984300,2.33;2026-09-22,47.86,48.11,46.92,47.2100,10646,50550400,1.46;2026-09-21,47.15,47.54,46.67,47.1600,9128,42987300,1.25;2026-09-18,45.61,48.14,45.61,47.1000,14159,66802000,1.94;2026-09-17,45.37,46.10,44.70,45.3700,10227,46402000,1.40;2026-09-16,44.07,45.75,43.43,45.6400,10648,47980000,1.46;2026-09-15,43.50,44.69,43.50,43.8600,10357,45673100,1.42;2026-09-14,42.95,44.50,42.40,44.1200,11470,50352900,1.57;2026-09-11,44.27,44.49,42.24,43.4700,10755,46614300,1.47;2026-09-10,45.04,45.45,44.37,44.5000,8491,38068300,1.16;2026-09-09,45.67,46.57,45.04,45.4200,9570,43842300,1.31;2026-09-08,46.02,46.42,45.04,45.3500,9142,41706600,1.25;2026-09-07,45.50,46.43,45.30,46.0400,8142,37507700,1.11;2026-09-04,46.62,47.28,44.70,45.0600,9136,42009400,1.25;2026-09-03,46.98,47.36,45.93,46.3300,7449,34657500,1.02;2026-09-02,46.50,46.94,45.90,46.4800,8293,38465200,1.13;2026-09-01,48.20,48.21,46.69,47.0800,8917,42004700,1.22;2026-08-31,46.84,48.38,46.46,48.1900,8176,39022200,1.12;2026-08-28,47.48,48.58,46.92,46.9800,8344,39811400,1.14;2026-08-27,46.04,47.83,45.79,47.5300,10315,48484200,1.41;2026-08-26,47.27,47.27,45.47,45.8800,9053,41794700,1.24;2026-08-25,46.82,47.11,44.94,46.8100,11111,51284100,1.52;2026-08-24,48.04,48.04,46.20,47.2100,11511,53964100,1.57;2026-08-21,47.99,48.09,46.25,47.7000,9465,44902900,1.29;2026-08-20,47.70,48.28,46.65,47.4000,13304,63238400,1.82;2026-08-19,48.52,49.28,46.56,46.8000,15408,73658900,2.11;2026-08-18,49.74,49.95,48.40,49.5100,11779,58005700,1.61;2026-08-17,47.62,49.71,47.03,49.6400,12464,60637400,1.71;2026-08-14,47.25,47.99,46.76,47.6200,9267,43964100,1.27;2026-08-13,48.04,49.18,46.74,47.0000,13942,67153800,1.91;2026-08-12,47.66,48.52,46.95,48.0400,14404,69146600,1.97;2026-08-11,46.02,48.50,45.55,47.3900,19795,93543100,2.71;2026-08-10,45.88,46.89,45.29,46.5300,15775,72723900,2.16;2026-08-07,45.80,46.14,44.36,45.7000,14491,65798400,1.98;2026-08-06,43.56,45.35,43.06,45.3500,18240,81180900,2.50;2026-08-05,42.07,44.15,41.80,43.9900,21104,91527000,2.89;2026-08-04,40.17,43.50,40.02,42.0700,22340,93313900,3.06;2026-08-03,40.00,40.50,39.30,39.9600,14038,56006100,1.92;2026-07-31,40.00,41.44,39.71,39.9300,20955,84626500,2.87;2026-07-30,39.63,40.06,37.91,37.9600,19252,74748200,2.63;2026-07-29,40.00,40.64,39.21,40.2200,23758,94911600,3.25;2026-07-28,42.00,44.36,40.43,40.6400,29252,124112700,4.00;2026-07-27,40.52,41.78,39.68,41.7100,17553,71837200,2.40;2026-07-24,39.91,41.49,39.54,40.5300,18211,73793500,2.49;2026-07-23,41.00,42.08,39.68,40.5400,19977,81305500,2.73;2026-07-22,40.05,43.25,39.80,41.0800,32740,136537800,4.48;2026-07-21,38.92,41.41,34.82,41.2000,40610,154688300,5.56;2026-07-20,42.24,42.95,38.58,38.5800,30457,123746000,4.17;2026-07-17,47.15,47.61,42.87,42.8700,29041,130382800,3.97;2026-07-16,49.77,50.74,47.21,47.6300,29195,142504900,3.99;2026-07-15,54.00,54.99,49.86,50.1000,30732,159318400,4.20;2026-07-14,54.95,56.50,51.69,54.4000,24951,134992300,3.41;2026-07-13,57.75,59.96,54.01,54.2600,28455,161743300,3.89;2026-07-10,58.97,64.46,58.97,59.0700,33623,207351800,4.60;2026-07-09,59.84,61.80,57.24,59.7600,24436,145495000,3.34;2026-07-08,59.04,61.10,55.03,58.8000,25773,150304200,3.53;2026-07-07,61.40,61.40,58.55,59.5900,23611,141863700,3.23;2026-07-06,61.67,63.00,58.01,61.4100,38247,233555900,5.23;2026-07-03,64.52,64.99,61.00,61.2500,37417,234325100,5.12;2026-07-02,67.16,69.00,63.68,66.0000,40865,272944000,5.59;2026-07-01,67.18,72.00,66.38,70.1100,51397,359078000,7.03;2026-06-30,63.30,68.20,62.34,67.1700,45824,303232600,6.27;2026-06-29,63.40,65.80,61.39,64.0200,36585,231851600,5.00;2026-06-26,62.53,64.60,61.80,63.3500,31542,200575000,4.31;2026-06-25,63.40,63.78,62.20,63.7200,23680,149508400,3.24;2026-06-24,61.43,63.76,60.48,63.4300,25877,160995000,3.54;2026-06-23,62.68,63.83,60.80,62.3200,26711,166554500,3.65;2026-06-22,64.00,64.00,61.40,62.9200,27821,174002400,3.81;2026-06-18,62.42,64.79,62.26,63.0500,40317,253562000,5.52;2026-06-17,61.00,65.00,60.11,63.0500,54335,340956600,7.43;2026-06-16,56.50,61.97,56.26,61.9700,44870,267592100,6.14;2026-06-15,54.11,57.66,53.45,56.3400,30743,172104100,4.21;2026-06-12,56.80,58.76,53.75,54.0200,37404,210105300,5.12;2026-06-11,51.80,57.65,51.80,55.9200,48613,269019000,6.65;2026-06-10,51.12,52.99,50.70,52.4100,25356,131912200,3.47;2026-06-09,50.06,52.36,49.17,51.9700,30577,155859800,4.18;2026-06-08,50.53,51.96,48.81,49.5200,23155,116656900,3.17;2026-06-05,52.26,54.20,50.62,52.7100,22367,117769300,3.06;2026-06-04,53.06,53.99,52.45,53.0000,18517,98536300,2.53;2026-06-03,54.00,55.40,52.36,53.0600,25921,139964200,3.55;2026-06-02,55.62,56.44,53.31,54.3500,26460,144725800,3.62;2026-06-01,55.12,57.92,55.11,56.2500,29511,167454400,4.04;2026-05-29,62.58,62.58,56.32,56.3200,45605,267389900,6.24;2026-05-28,61.96,63.88,61.15,62.5800,36420,227922700,4.98;2026-05-27,66.79,67.58,61.50,62.0600,51375,328636200,7.03;2026-05-26,67.64,68.00,64.10,64.8800,68013,446648900,9.30;2026-05-25,62.43,67.64,62.11,67.6400,52660,347225800,7.20;2026-05-22,59.59,61.96,59.33,61.4900,28061,171027200,3.84;2026-05-21,62.23,64.10,59.05,59.4100,43848,273018200,6.00;2026-05-20,59.30,65.32,59.30,63.1900,53155,331188600,7.27;2026-05-19,59.01,60.47,58.17,60.0100,23360,138780200,3.20;2026-05-18,58.88,59.23,57.75,59.2300,22227,130171700,3.04;2026-05-15,59.06,60.21,57.70,59.0400,25639,151727200,3.51;2026-05-14,58.54,59.87,57.61,58.8500,24380,143126200,3.34;2026-05-13,57.88,58.88,57.55,58.5500,15590,90990700,2.13;2026-05-12,58.30,58.90,57.45,58.2700,16402,95327500,2.24;2026-05-11,59.20,59.50,58.00,58.4900,23894,140157700,3.27;2026-05-08,58.00,58.42,56.90,58.3100,19410,111844800,2.66;2026-05-07,57.69,58.54,56.85,58.4200,18270,105793200,2.50;2026-05-06,57.19,58.74,57.19,57.4000,20520,118530800,2.81;2026-04-30,56.47,57.30,56.10,56.8400,16463,93400200,2.25;2026-04-29,56.46,57.74,56.05,57.0000,16860,96163200,2.31;2026-04-28,56.78,57.65,56.11,56.7400,19282,109633100,2.64;2026-04-27,58.41,58.89,57.00,57.6300,20145,116681300,2.76;2026-04-24,57.50,58.85,57.50,57.8400,27280,158459600,3.73;2026-04-23,61.00,62.00,57.89,58.3700,50763,299975700,6.94;2026-04-22,56.65,62.70,56.65,62.7000,26515,159188400,3.63;2026-04-21,56.08,57.28,55.96,57.0000,15426,87600900,2.11;2026-04-20,56.00,56.97,56.00,56.3300,13171,74289000,1.80;2026-04-17,56.10,57.30,55.18,56.7200,18470,103765200,2.53;2026-04-16,55.29,56.29,54.89,55.8600,11290,62939300,1.54;2026-04-15,55.57,56.41,55.07,55.2400,13109,73081300,1.79;2026-04-14,55.86,56.60,55.16,56.1300,14016,78601300,1.92;2026-04-13,55.86,55.86,54.70,55.0800,13955,76879600,1.91;2026-04-10,55.67,56.14,55.20,55.4400,12280,68436500,1.68;2026-04-09,53.90,56.76,53.85,55.4800,16678,92691200,2.28;2026-04-08,53.00,54.50,52.43,54.4000,12645,67903400,1.73;2026-04-07,50.69,52.59,50.45,51.7000,10539,54547500,1.44;2026-04-03,50.96,51.39,50.30,50.5000,8566,43453100,1.17;2026-04-02,51.99,52.38,50.28,50.7900,11115,56782400,1.52;2026-04-01,52.39,52.74,51.53,52.3800,9929,51770200,1.36;2026-03-31,52.78,53.10,51.22,51.3000,14132,73589100,1.93;2026-03-30,53.25,53.41,52.35,52.8700,10700,56485800,1.46;2026-03-27,51.50,54.90,51.32,53.6200,16929,90996500,2.32;2026-03-26,52.39,54.58,51.99,52.1800,18297,97270800,2.50;2026-03-25,50.69,53.32,50.69,52.5300,24509,128499000,3.35