[{"seq":678527200,"ctime":1785327192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678527200.shtml","title":"\u591a\u5bb6A\u80a1\u516c\u53f8\u53d1\u5e03\u98ce\u9669\u63d0\u793a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002141","type":"news"},{"seq":678523536,"ctime":1785318826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678523536.shtml","title":"\u8d24\u4e30\u63a7\u80a1\uff1a\u5f02\u5e38\u6ce2\u52a8\u671f\u95f4\u63a7\u80a1\u80a1\u4e1c\u548c\u5b9e\u63a7\u4eba\u672a\u4e70\u5356\u80a1\u7968\uff0c\u524d\u671f\u62ab\u9732\u4fe1\u606f\u65e0\u9700\u66f4\u6b63\u8865\u5145","source":"\u8d22\u95fb","stocks":"002141","type":"news"},{"seq":678451729,"ctime":1785134201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678451729.shtml","title":"PCB\u6982\u5ff5\u5348\u540e\u6301\u7eed\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002141","type":"news"},{"seq":678347637,"ctime":1784696935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678347637.shtml","title":"PCB\u6982\u5ff5\u6301\u7eed\u53cd\u5f39 \u8d24\u4e30\u63a7\u80a1\u4e0a\u6f14\u201c\u51c6\u5730\u5929\u677f\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002141","type":"news"},{"seq":678329829,"ctime":1784633734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260721\/678329829.shtml","title":"\u98ce\u9669\u63d0\u793a\u5bc6\u96c6\u6765\u88ad\uff0cA\u80a1\u201c\u538b\u529b\u6d4b\u8bd5\u201d\u4e0b\u4f17\u751f\u76f8\u5206\u5316","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":"002141","type":"news"},{"seq":678291412,"ctime":1784535215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260720\/678291412.shtml","title":"\u8d24\u4e30\u63a7\u80a1\uff1a\u5408\u8d44\u516c\u53f8\u5e7f\u4e1c\u8d24\u4e30\u76c8\u7855\u79d1\u6280\u6709\u9650\u516c\u53f8\u5df2\u5b8c\u6210\u5de5\u5546\u767b\u8bb0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002141","type":"yidong"},{"seq":678264625,"ctime":1784301989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678264625.shtml","title":"\u4e00\u591c\u4e4b\u95f4 \uff0c38\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002141","type":"news"},{"seq":678235335,"ctime":1784214247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678235335.shtml","title":"\u8986\u94dc\u677f\u8fce\u7b2c6\u8f6e\u6da8\u4ef7\u6f6e\uff0c\u5996\u80a1\u8d24\u4e30\u63a7\u80a1\u8981\u78386018\u4e07\u5143\u5e03\u5c40\u4e0b\u6e38PCB\uff0c\u8bbe4100\u4e07\u5143\u4e1a\u7ee9\u5bf9\u8d4c","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"002141","type":"news"},{"seq":678235328,"ctime":1784214160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678235328.shtml","title":"\u4e00\u591c\u4e4b\u95f4\uff0c33\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002141","type":"news"},{"seq":678218342,"ctime":1784178648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678218342.shtml","title":"\u7ad9\u5728\u7334\u91cc\uff1f300\u4ebf\u201c\u7334\u8305\u201d\u5de8\u5934\u70b8\u677f\uff0c5\u5929\u98d9\u6da8\u8fd140%","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002141","type":"news"},{"seq":678215299,"ctime":1784166157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678215299.shtml","title":"\u5370\u5236\u7535\u8def\u677f\u677f\u5757\u62c9\u5347\uff0c\u8d24\u4e30\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002141","type":"news"},{"seq":678203084,"ctime":1784117327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678203084.shtml","title":"\u8d24\u4e30\u63a7\u80a1\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u62df\u8bbe\u7acb\u5408\u8d44\u516c\u53f8 \u5e03\u5c40\u5370\u5236\u7535\u8def\u677f\uff08PCB\uff09\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002141","type":"news"},{"seq":678202935,"ctime":1784116906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678202935.shtml","title":"\u8d24\u4e30\u63a7\u80a1\uff1a\u62df\u8bbe\u7acb\u5408\u8d44\u516c\u53f8\uff0c\u6ce8\u518c\u8d44\u672c1.18\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002141","type":"yidong"},{"seq":678157964,"ctime":1784000498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678157964.shtml","title":"\u7535\u5b50\u5143\u4ef6\u6982\u5ff5\u62c9\u5347\uff0c\u8986\u94dc\u677f\u9f99\u5934\u751f\u76ca\u79d1\u6280\u4e0a\u534a\u5e74\u4e1a\u7ee9\u5927\u589e ","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"002141","type":"news"},{"seq":678156986,"ctime":1783998456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678156986.shtml","title":"\u534a\u5e74\u62a5\u4e1a\u7ee9\u5bc6\u96c6\u5927\u5e45\u9884\u589e PCB\u677f\u5757\u9707\u8361\u53cd\u5f39","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002141","type":"news"},{"seq":678156041,"ctime":1783995991,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678156041.shtml","title":"PCB\u6982\u5ff5\u6d3b\u8dc3\uff0c\u534e\u6b63\u65b0\u6750\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002141","type":"news"},{"seq":677994976,"ctime":1783386381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/677994976.shtml","title":"\u6ce8\u610f\u4e86\uff0126\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u626c\u5b50\u665a\u62a5\u7f51","stocks":"002141","type":"news"},{"seq":677877189,"ctime":1782907710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677877189.shtml","title":"\u8d24\u4e30\u63a7\u80a1\uff1a\u516c\u53f8\u59cb\u7ec8\u91cd\u89c6\u5b8c\u5584\u957f\u6548\u6fc0\u52b1\u673a\u5236\u3001\u7ed1\u5b9a\u6838\u5fc3\u56e2\u961f\u5229\u76ca","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002141","type":"yidong"},{"seq":677859405,"ctime":1782874094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677859405.shtml","title":"PCB\u6982\u5ff5\u51b2\u9ad8\u56de\u843d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002141","type":"yidong"},{"seq":677780157,"ctime":1782699176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677780157.shtml","title":"\u5370\u5236\u7535\u8def\u677f\u677f\u5757\u51b2\u9ad8\u56de\u843d\u8dcc\u8d854% \u5b9d\u9f0e\u79d1\u6280\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002141","type":"news"},{"seq":677774842,"ctime":1782693435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677774842.shtml","title":"\u591a\u53ea\u70ed\u95e8\u80a1\u63d0\u793a\u98ce\u9669\uff0c\u56de\u5e94\u82f1\u4f1f\u8fbe\u4f9b\u8d27\u3001\u516d\u6c1f\u5316\u94a8\u3001\u7535\u5b50\u5e03\u7b49\u70ed\u70b9\u4e8b\u9879","source":"\u8d22\u95fb","stocks":"002141","type":"yidong"},{"seq":677557312,"ctime":1781748553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677557312.shtml","title":"PCB\u6982\u5ff5\u53cd\u590d\u6d3b\u8dc3 \u4e16\u540d\u79d1\u628020cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002141","type":"news"},{"seq":677556730,"ctime":1781747700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677556730.shtml","title":"PCB\u677f\u5757\u518d\u5ea6\u6d3b\u8dc3\uff0c\u8d24\u4e30\u63a7\u80a1\u3001\u4e2d\u4eac\u7535\u5b50\u518d\u5ea6\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002141","type":"news"},{"seq":677546620,"ctime":1781706170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260617\/677546620.shtml","title":"\u592a\u7f55\u89c1\uff01\u4eca\u591c\uff0c72\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":"002141","type":"news"},{"seq":677492395,"ctime":1781580627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677492395.shtml","title":"\u9502\u7535\u6c60\u6982\u5ff5\u96c6\u4f53\u55e8\u4e86\uff1a\u4ebf\u7eac\u9502\u80fd\u51c0\u5229\u7ffb\u500d\u9884\u589e\uff0c15\u80a1\u6da8\u505c\u5c01\u677f","source":"\u8d22\u95fb","stocks":"002141","type":"news"},{"seq":677377766,"ctime":1781142346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677377766.shtml","title":"AI\u53d8\u73b0\u4e0d\u53ca\u9884\u671f\u5f15\u53d1\u9000\u6f6e\uff01PCB\u6982\u5ff5\u666e\u8dcc\uff0c\u77e9\u5b50\u79d1\u6280\u3001\u4e1c\u6750\u79d1\u6280\u8dcc\u8d855%","source":"\u8d22\u95fb","stocks":"002141","type":"news"},{"seq":676980973,"ctime":1779785238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676980973.shtml","title":"\u8d24\u4e30\u63a7\u80a1\uff1a\u72ec\u7acb\u8463\u4e8b\u9093\u5ef6\u660c\u3001\u72ec\u7acb\u8463\u4e8b\u6881\u878d\u8f9e\u804c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002141","type":"news"},{"seq":676659207,"ctime":1778659875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676659207.shtml","title":"\u8d24\u4e30\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651530.16\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002141","type":"yidong"},{"seq":57756077,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57756077.shtml","title":"\u8d24\u4e30\u63a7\u80a1\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002141","type":"notice"},{"seq":676356314,"ctime":1777384332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676356314.shtml","title":"\u8d24\u4e30\u63a7\u80a1\u53d1\u5e03\u4e00\u5b63\u5ea6\u4e1a\u7ee9\uff0c\u5f52\u6bcd\u51c0\u5229\u6da6994.47\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d30.02%","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002141","type":"news"},{"seq":676179325,"ctime":1776827362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676179325.shtml","title":"\u8d24\u4e30\u63a7\u80a12025\u5e74\u8425\u653611.56\u4ebf\u5143\u589e\u52a0162.36%\uff0c\u5f52\u6bcd\u51c0\u5229\u6da61569.72\u4e07\u5143\u589e\u52a0113.89%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002141","type":"news"},{"seq":57466009,"ctime":1776787646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57466009.shtml","title":"\u8d24\u4e30\u63a7\u80a1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002141","type":"notice"},{"seq":57466055,"ctime":1776787538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57466055.shtml","title":"\u8d24\u4e30\u63a7\u80a1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002141","type":"notice"},{"seq":676167053,"ctime":1776780652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676167053.shtml","title":"\u8d24\u4e30\u63a7\u80a1\uff1a2025\u5e74\u5e74\u5ea6\u5f52\u5c5e\u4e8e\u4e0a\u5e02\u516c\u53f8\u80a1\u4e1c\u7684\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f113.89%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002141","type":"news"},{"seq":674931887,"ctime":1772092301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674931887.shtml","title":"\u8d24\u4e30\u63a7\u80a102\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002141","type":"yidong"},{"seq":674928779,"ctime":1772083841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674928779.shtml","title":"\u9700\u6c42\u201c\u66b4\u6da8\u201d\u50ac\u5316\u9ad8\u7aefPCB\u653e\u91cf \u9f0e\u6cf0\u9ad8\u79d1\u664b\u534710\u500d\u725b\u80a1\uff0c\u82af\u7881\u5fae\u88c5\u4e1a\u7ee9\u559c\u4eba","source":"\u8d22\u95fb","stocks":"002141","type":"news"},{"seq":674927382,"ctime":1772077908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674927382.shtml","title":"\u8d85\u9884\u671f\uff01PCB\u3001CPO\u5927\u7206\u53d1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002141","type":"news"},{"seq":674924604,"ctime":1772069908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674924604.shtml","title":"PCB\u6982\u5ff5\u80a1\u76d8\u521d\u62c9\u5347\uff0c\u5e7f\u5408\u79d1\u6280\u3001\u65b0\u9510\u80a1\u4efd\u76d8\u4e2d\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002141","type":"yidong"}]

2026-08-17,6.71,6.92,6.49,6.8100,1819392,1227323800,17.61;2026-08-14,6.74,7.05,6.36,6.4800,1702429,1124629400,16.48;2026-08-13,6.99,7.05,6.65,6.6500,2055380,1398297400,19.90;2026-08-12,6.86,7.09,6.55,6.9800,2565681,1752128700,24.84;2026-08-11,6.51,7.39,6.40,6.8800,3898021,2769995500,37.74;2026-08-10,6.12,6.72,6.10,6.7200,2481186,1606097900,24.02;2026-08-07,5.64,6.30,5.63,6.1100,3320396,2006589100,32.15;2026-08-06,5.51,5.89,5.51,5.7300,1978042,1125786900,19.15;2026-08-05,5.41,5.75,5.41,5.6300,2086870,1166703300,20.20;2026-08-04,5.21,5.51,5.12,5.4800,2199435,1177924200,21.29;2026-08-03,5.28,5.48,5.05,5.1000,1982683,1028785300,19.19;2026-07-31,5.82,6.15,5.40,5.6000,2808751,1633142700,27.19;2026-07-30,6.40,6.49,5.67,5.6700,3300511,1929020300,31.95;2026-07-29,5.66,6.30,5.50,6.3000,2698143,1646373500,26.12;2026-07-28,6.11,6.30,5.59,5.7300,3324427,1995090400,32.18;2026-07-27,5.30,5.73,4.87,5.7300,1844200,1014337700,17.85;2026-07-24,5.20,5.77,5.10,5.2100,2634450,1416649000,25.50;2026-07-23,5.24,5.69,4.98,5.5400,3058658,1674753800,29.61;2026-07-22,4.43,5.39,4.43,5.1700,3448210,1723458100,33.38;2026-07-21,4.90,5.29,4.90,4.9000,2819513,1401477200,27.30;2026-07-20,5.44,5.44,5.44,5.4400,153268,83377800,1.48;2026-07-17,5.95,6.50,5.84,6.0400,3800058,2372327800,36.79;2026-07-16,5.79,6.17,5.55,5.9100,1957741,1177725100,18.95;2026-07-15,5.57,5.61,5.40,5.6100,889332,496455600,8.61;2026-07-14,4.49,5.10,4.47,5.1000,899416,439120200,8.71;2026-07-13,4.97,5.18,4.64,4.6400,919395,443331700,8.90;2026-07-10,5.22,5.48,5.12,5.1500,1283742,675974700,12.43;2026-07-09,5.55,5.65,5.14,5.3500,1725311,922751800,16.70;2026-07-08,5.80,6.08,5.55,5.6000,1884364,1079950000,18.24;2026-07-07,5.60,6.09,5.38,5.8500,2568087,1470983800,24.86;2026-07-06,5.31,5.65,5.31,5.6500,1794225,1002921800,17.37;2026-07-03,4.62,5.14,4.55,5.1400,1836773,905174400,17.78;2026-07-02,4.60,4.86,4.52,4.6700,1163631,547816900,11.27;2026-07-01,5.17,5.20,4.83,4.8700,1654049,822116600,16.01;2026-06-30,5.10,5.53,5.02,5.2600,1875428,996812200,18.16;2026-06-29,5.73,5.95,5.18,5.1800,2008425,1091586500,19.44;2026-06-26,5.31,5.76,5.31,5.7600,2522640,1430374100,24.42;2026-06-25,4.52,5.24,4.45,5.2400,2078936,993023800,20.13;2026-06-24,4.71,5.04,4.48,4.7600,2144818,1020683800,20.76;2026-06-23,4.69,4.95,4.37,4.9500,2105443,1004762400,20.38;2026-06-22,5.18,5.18,4.42,4.5000,2422227,1131921600,23.45;2026-06-18,4.60,4.71,4.46,4.7100,556852,257761500,5.39;2026-06-17,3.97,4.28,3.90,4.2800,1661509,687193200,16.09;2026-06-16,3.52,3.89,3.49,3.8900,1107421,422202200,10.72;2026-06-15,3.31,3.60,3.27,3.5400,666553,231071600,6.45;2026-06-12,3.42,3.45,3.28,3.2800,480836,160326800,4.66;2026-06-11,3.37,3.50,3.31,3.4000,877302,298537000,8.49;2026-06-10,3.42,3.66,3.40,3.6000,1236309,443362600,11.97;2026-06-09,3.06,3.33,3.06,3.3300,282150,92615500,2.73;2026-06-08,3.04,3.15,2.98,3.0300,173747,53033200,1.68;2026-06-05,3.18,3.22,3.13,3.1400,160398,50819500,1.55;2026-06-04,3.28,3.34,3.18,3.1900,194718,62876900,1.89;2026-06-03,3.26,3.46,3.19,3.3200,258638,85281100,2.50;2026-06-02,3.35,3.37,3.23,3.2700,174707,57232300,1.69;2026-06-01,3.28,3.47,3.24,3.3800,156527,52738700,1.52;2026-05-29,3.44,3.50,3.30,3.3100,154411,52382000,1.49;2026-05-28,3.47,3.51,3.38,3.4200,141159,48455000,1.37;2026-05-27,3.55,3.55,3.48,3.4900,135605,47493500,1.31;2026-05-26,3.56,3.63,3.49,3.5400,153417,54158500,1.49;2026-05-25,3.64,3.65,3.57,3.5900,130242,46824000,1.26;2026-05-22,3.50,3.61,3.48,3.5800,163434,58147200,1.58;2026-05-21,3.70,3.73,3.51,3.5100,247039,88785600,2.39;2026-05-20,3.56,3.73,3.52,3.6900,312166,113880200,3.02;2026-05-19,3.52,3.60,3.52,3.5800,120419,42809300,1.17;2026-05-18,3.56,3.56,3.48,3.5100,163217,57203700,1.58;2026-05-15,3.60,3.63,3.55,3.5600,176519,63108600,1.71;2026-05-14,3.68,3.68,3.60,3.6000,173633,62804600,1.68;2026-05-13,3.67,3.69,3.63,3.6700,185129,67636700,1.79;2026-05-12,3.79,3.82,3.67,3.6900,381120,141085500,3.69;2026-05-11,3.78,3.86,3.67,3.8500,425899,158604900,4.12;2026-05-08,3.76,3.81,3.72,3.7800,244393,91928400,2.37;2026-05-07,3.70,3.92,3.69,3.7800,331056,126045900,3.21;2026-05-06,3.66,3.73,3.62,3.7000,253338,92850300,2.45;2026-04-30,3.67,3.72,3.63,3.6400,173060,63358500,1.68;2026-04-29,3.68,3.73,3.65,3.6900,173848,64380900,1.68;2026-04-28,3.63,3.67,3.61,3.6600,124489,45286200,1.21;2026-04-27,3.60,3.67,3.56,3.6700,150293,54364300,1.46;2026-04-24,3.66,3.67,3.59,3.6400,171272,62039200,1.66;2026-04-23,3.82,3.86,3.64,3.6700,311551,115272600,3.02;2026-04-22,3.76,3.92,3.76,3.8200,204423,78084300,1.98;2026-04-21,3.85,3.85,3.76,3.7900,162707,61684200,1.60;2026-04-20,3.88,3.88,3.81,3.8400,178708,68539100,1.75;2026-04-17,3.78,3.89,3.77,3.8700,292149,112543300,2.87;2026-04-16,3.73,3.80,3.70,3.7900,165011,61932600,1.62;2026-04-15,3.83,3.84,3.71,3.7200,203964,76709800,2.00;2026-04-14,3.83,3.84,3.75,3.8200,195944,74280000,1.92;2026-04-13,3.73,3.78,3.71,3.7800,153544,57581000,1.51;2026-04-10,3.73,3.84,3.73,3.7500,217359,82248900,2.13;2026-04-09,3.77,3.79,3.70,3.7100,141828,52969800,1.39;2026-04-08,3.76,3.82,3.73,3.8000,200169,75639800,1.96;2026-04-07,3.61,3.71,3.60,3.6900,136444,50138000,1.34;2026-04-03,3.69,3.72,3.56,3.5900,157378,56824300,1.54;2026-04-02,3.75,3.78,3.67,3.7000,149070,55318400,1.46;2026-04-01,3.79,3.81,3.71,3.7500,164220,61570700,1.61;2026-03-31,3.81,3.87,3.70,3.7100,172786,65377900,1.70;2026-03-30,3.73,3.81,3.71,3.8100,159532,60233400,1.57;2026-03-27,3.60,3.81,3.60,3.7800,224226,84069900,2.20;2026-03-26,3.72,3.79,3.66,3.6700,172706,63966400,1.69;2026-03-25,3.68,3.80,3.64,3.7400,233030,86902300,2.29;2026-03-24,3.58,3.66,3.46,3.6500,282881,100917900,2.78;2026-03-23,3.71,3.75,3.46,3.4700,382095,137419000,3.75;2026-03-20,3.90,3.93,3.77,3.7800,234712,89912600,2.30;2026-03-19,3.96,3.98,3.85,3.8800,257539,100552700,2.53;2026-03-18,3.98,4.02,3.93,4.0100,187630,74624000,1.84;2026-03-17,4.13,4.18,3.94,3.9700,356145,144507400,3.50;2026-03-16,4.06,4.11,4.03,4.1100,261362,106523400,2.56;2026-03-13,4.03,4.12,4.00,4.0800,268089,109188000,2.63;2026-03-12,4.09,4.14,4.02,4.0400,259701,105625300,2.55;2026-03-11,4.12,4.15,4.07,4.0900,253325,103814200,2.49;2026-03-10,4.08,4.12,4.01,4.1200,309337,126453900,3.04;2026-03-09,4.04,4.05,3.93,4.0200,324164,128810900,3.18;2026-03-06,3.96,4.09,3.91,4.0900,311577,126313300,3.06;2026-03-05,3.97,4.04,3.94,3.9900,349543,139705000,3.43;2026-03-04,3.79,3.95,3.77,3.9000,412813,160376900,4.05;2026-03-03,4.17,4.19,3.88,3.8800,610556,245572600,5.99;2026-03-02,4.20,4.25,4.08,4.1300,841422,348862000,8.26;2026-02-27,4.40,4.46,4.29,4.3100,1503711,656451100,14.76;2026-02-26,4.02,4.40,4.02,4.4000,506664,221815200,4.97;2026-02-25,3.94,4.01,3.93,4.0000,254345,101329500,2.50;2026-02-24,3.86,3.96,3.86,3.9400,209625,82231800,2.06