[{"seq":679436248,"ctime":1788142963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679436248.shtml","title":"\u673a\u6784\uff1a\u78b3\u9178\u9502\u4ef7\u683c\u5c0f\u5e45\u4e0a\u6da8\uff0c\u591a\u7a7a\u535a\u5f08\u53cd\u590d","source":"\u8d22\u95fb","stocks":"002578","type":"news"},{"seq":59353453,"ctime":1787242048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59353453.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002578","type":"notice"},{"seq":59353439,"ctime":1787241941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59353439.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002578","type":"notice"},{"seq":679131490,"ctime":1787211032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679131490.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\u5149\u50a8\u5145\u4e00\u4f53\u5316\u793a\u8303\u9879\u76ee\u6b63\u5f0f\u63ed\u724c\u8fd0\u8425,\u5f00\u542f\u7eff\u8272\u80fd\u6e90\u65b0\u7bc7\u7ae0","source":"\u95fd\u53d1\u94dd\u4e1a\u5b98\u5fae","stocks":"002578","type":"news"},{"seq":678675708,"ctime":1785891564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260805\/678675708.shtml","title":"\u516c\u53f8\u6db2\u51b7\u670d\u52a1\u5668\u94dd\u578b\u6750\u4f9b\u8d27\u8fdb\u5c55\u5982\u4f55\uff1f\u95fd\u53d1\u94dd\u4e1a\u56de\u5e94","source":"\u8d22\u95fb","stocks":"002578","type":"yidong"},{"seq":678257066,"ctime":1784282323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678257066.shtml","title":"20\u5bb6\u94dd\u4f01\u9884\u544a\u4e2d\u62a5\uff1a\u7535\u89e3\u94dd\u677f\u5757\u96c6\u4f53\u62a5\u559c\uff0c\u94dd\u52a0\u5de5\u5206\u5316\u52a0\u5267\u4e09\u5bb6\u4f01\u4e1a\u4e8f\u635f","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"002578","type":"news"},{"seq":58883705,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58883705.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002578","type":"notice"},{"seq":678177491,"ctime":1784033919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678177491.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u7531\u76c8\u8f6c\u4e8f\uff0c\u51c0\u5229\u6da6\u4e8f\u635f150\u4e07\u5143-300\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"yidong"},{"seq":677110251,"ctime":1780279069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677110251.shtml","title":"\u94dd\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u4e07\u987a\u65b0\u6750\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"news"},{"seq":676972085,"ctime":1779769897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676972085.shtml","title":"\u4e8b\u5173\u94dd\u571f\u77ff\u8fdb\u53e3\uff0c\u4e0a\u5e02\u516c\u53f8\u72ec\u5bb6\u56de\u5e94","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":"002578","type":"news"},{"seq":676685003,"ctime":1778730557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676685003.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\u6210\u7acb\u73af\u7403\u94dd\u4e1a\u65b0\u516c\u53f8","source":"\u8d22\u95fb","stocks":"002578","type":"yidong"},{"seq":676608220,"ctime":1778535634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676608220.shtml","title":"\u94dd\u6750\u51fa\u53e3\u5f3a\u52b2 \u884c\u4e1a\u5e93\u5b58\u53bb\u5316\u63d0\u901f","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":"002578","type":"news"},{"seq":676302919,"ctime":1777274839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676302919.shtml","title":"\u95fd\u53d1\u94dd\u4e1a2025\u5e74\u8425\u653618.97\u4ebf\u5143\u540c\u6bd4\u964d14.91%\uff0c\u6263\u975e\u51c0\u5229\u4e8f\u635f3650.64\u4e07\u5143\u540c\u6bd4\u6269\u5927532.81%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002578","type":"news"},{"seq":57650533,"ctime":1777219652,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57650533.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002578","type":"notice"},{"seq":57651935,"ctime":1777219646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57651935.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002578","type":"notice"},{"seq":57652131,"ctime":1777219538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57652131.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002578","type":"notice"},{"seq":676191824,"ctime":1776850570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676191824.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\u53ec\u5f002026\u5e74\u7ec4\u7ec7\u53d8\u9769\u63d0\u5347\u9879\u76ee\u542f\u52a8\u4f1a","source":"\u95fd\u53d1\u94dd\u4e1a\u5b98\u5fae","stocks":"002578","type":"yidong"},{"seq":676150622,"ctime":1776755095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676150622.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\u9686\u91cd\u4e3e\u884c2025\u5e74\u5ea6\u963f\u7c73\u5df4\u201c\u4e24\u661f\u201d\u8868\u5f70\u4eea\u5f0f","source":"\u95fd\u53d1\u94dd\u4e1a\u5b98\u5fae","stocks":"002578","type":"yidong"},{"seq":675973985,"ctime":1776151942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675973985.shtml","title":"\u50a8\u80fd\u3001\u6db2\u51b7\u670d\u52a1\u5668\u3001\u822a\u7a7a\u822a\u5929\u7b49\u76f8\u5173\u4ea7\u54c1\u662f\u5426\u5df2\u5728\u4f9b\u8d27\uff1f\u95fd\u53d1\u94dd\u4e1a\u56de\u5e94","source":"\u8d22\u95fb","stocks":"002578","type":"yidong"},{"seq":675972823,"ctime":1776150597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675972823.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a\u6db2\u51b7\u670d\u52a1\u5668\u94dd\u578b\u6750\u5f00\u59cb\u5c0f\u6279\u91cf\u4f9b\u8d27","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002578","type":"yidong"},{"seq":675794318,"ctime":1775541322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675794318.shtml","title":"\u4e2d\u4e1c\u6700\u5927\u94dd\u4f01\u906d\u88ad\u5168\u9762\u590d\u4ea7\u6216\u97001\u5e74\uff0c\u6709\u8272\u94dd\u6982\u5ff5\u5348\u540e\u8d70\u5f3a","source":"\u8d22\u95fb","stocks":"002578","type":"news"},{"seq":675794252,"ctime":1775541019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675794252.shtml","title":"2026\u5e74\u5168\u7403\u94dd\u5e02\u573a\u53ef\u80fd\u51fa\u73b0\u660e\u663e\u4f9b\u9700\u7f3a\u53e3 \u6021\u7403\u8d44\u6e90\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002578","type":"news"},{"seq":675682874,"ctime":1775005996,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675682874.shtml","title":"\u4e2d\u4e1c\u4e24\u5927\u94dd\u5382\u9047\u88ad \u5168\u7403\u7ea6\u4e00\u6210\u4f9b\u5e94\u5c06\u53d7\u51b2\u51fb\uff1f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002578","type":"news"},{"seq":675667129,"ctime":1774949062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675667129.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\u80a1\u4ef7\u5f02\u52a8\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38\uff0c\u5185\u5916\u7ecf\u8425\u73af\u5883\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u8d22\u95fb","stocks":"002578","type":"yidong"},{"seq":675666224,"ctime":1774947609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675666224.shtml","title":"\u95fd\u53d1\u94dd\u4e1a03\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002578","type":"yidong"},{"seq":675660540,"ctime":1774940525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675660540.shtml","title":"\u94dd\u5382\u9047\u88ad\u6982\u5ff5\u80a1","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u5c0f\u946b","stocks":"002578","type":"news"},{"seq":675654826,"ctime":1774921520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675654826.shtml","title":"\u90d1\u4e3d\u6587\u8bbf\u5927\u9646\u5f15\u71c3A\u80a1\u95fd\u4f01\u884c\u60c5 \u5e73\u6f6d\u53d1\u5c555\u59293\u677f","source":"\u8d22\u95fb","stocks":"002578","type":"news"},{"seq":675650634,"ctime":1774916360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675650634.shtml","title":"\u4e2d\u4e1c\u4e24\u5927\u94dd\u5382\u906d\u4f0a\u6717\u88ad\u51fb\uff0c\u673a\u6784\u5206\u6790\uff1a\u6781\u7aef\u60c5\u51b5\u4e0b280\u4e07\u5428\u4ea7\u80fd\u6216\u4e2d\u65ad\uff01\u6d77\u5916\u6210\u672c\u731b\u6da8\uff0c\u591a\u5bb6\u4e2d\u4f01\u201c\u51fa\u53e3\u7206\u5355\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002578","type":"news"},{"seq":675636030,"ctime":1774862160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675636030.shtml","title":"\u4f9b\u5e94\u201c\u5927\u52a8\u8109\u201d\u53d7\u635f\uff0c\u94dd\u677f\u5757\u5927\u7206\u53d1\uff01","source":"\u671f\u8d27\u65e5\u62a5","author":"\u8096\u4f73\u714a","stocks":"002578","type":"news"},{"seq":675635464,"ctime":1774861215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675635464.shtml","title":"\u95fd\u53d1\u94dd\u4e1a03\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002578","type":"yidong"},{"seq":675633624,"ctime":1774858525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675633624.shtml","title":"\u5927\u9762\u79ef\u6da8\u505c\uff01\u4e2d\u4e1c\u51b2\u7a81\uff0c\u91cd\u5927\u51b2\u51fb\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002578","type":"news"},{"seq":675630298,"ctime":1774855106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675630298.shtml","title":"\u673a\u6784\u79f02026\u5168\u7403\u5c06\u6bd4\u9884\u671f\u66f4\u201c\u6ede\u80c0\u201d\uff0c\u8d35\u91d1\u5c5e\u3001\u5de5\u4e1a\u91d1\u5c5e\u677f\u5757\u8054\u8882\u7206\u53d1","source":"\u8d22\u95fb","stocks":"002578","type":"news"},{"seq":675625105,"ctime":1774836980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675625105.shtml","title":"002532\uff0c\u201c\u4e00\u5b57\u201d\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002578","type":"news"},{"seq":675624046,"ctime":1774834356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675624046.shtml","title":"\u4e2d\u4e1c\u4e24\u5927\u94dd\u5382\u9047\u88ad \u94dd\u677f\u5757\u96c6\u4f53\u9ad8\u5f00 \u5929\u5c71\u94dd\u4e1a\u7b49\u4e00\u5b57\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002578","type":"news"},{"seq":675623921,"ctime":1774834304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675623921.shtml","title":"\u94dd\u677f\u5757\u6301\u7eed\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"news"},{"seq":675426337,"ctime":1773967595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675426337.shtml","title":"\u4e4c\u5179\u522b\u514b\u65af\u5766\u7eb3\u6c83\u4f0a\u5dde\u4ee3\u8868\u56e2\u5230\u8bbf\u5357\u5b89\uff0c \u9ec4\u957f\u8fdc\u603b\u7ecf\u7406\u53d7\u9080\u53c2\u52a0\u4f1a\u89c1\u4ea4\u6d41\u6d3b\u52a8","source":"\u95fd\u53d1\u94dd\u4e1a\u5b98\u5fae","stocks":"002578","type":"yidong"},{"seq":675417078,"ctime":1773923015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675417078.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a\u62df\u4f7f\u7528\u81ea\u6709\u8d44\u91d11000\u4e07\u5143\u5bf9\u5916\u6295\u8d44\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"yidong"},{"seq":675151507,"ctime":1773020938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675151507.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\u6210\u7acb\u65b0\u6750\u6599\u79d1\u6280\u516c\u53f8 \u542b\u6c11\u7528\u822a\u7a7a\u6750\u6599\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002578","type":"news"}]

2026-09-14,3.92,4.08,3.91,4.0500,190136,76017600,2.21;2026-09-11,3.98,4.04,3.90,3.9800,287898,113688500,3.34;2026-09-10,4.21,4.22,4.06,4.0800,321910,132569700,3.74;2026-09-09,4.27,4.30,4.14,4.2300,432292,182316400,5.02;2026-09-08,4.26,4.33,4.18,4.2400,440500,186820200,5.12;2026-09-07,4.18,4.28,4.11,4.2300,285410,119955500,3.31;2026-09-04,4.32,4.35,4.15,4.1800,289318,121780700,3.36;2026-09-03,4.30,4.42,4.25,4.3100,477229,206407900,5.54;2026-09-02,4.11,4.29,4.03,4.2800,415763,173296800,4.83;2026-09-01,4.13,4.21,4.11,4.1300,342833,142182800,3.98;2026-08-31,4.11,4.34,4.08,4.1200,727296,303635700,8.45;2026-08-28,3.94,4.33,3.92,4.3300,631590,265696300,7.33;2026-08-27,3.95,4.01,3.91,3.9400,258239,101798800,3.00;2026-08-26,4.02,4.06,3.98,4.0000,239717,96239300,2.78;2026-08-25,3.87,4.03,3.79,4.0100,342082,133557100,3.97;2026-08-24,3.78,3.92,3.66,3.8900,442394,168042000,5.14;2026-08-21,3.74,3.80,3.66,3.7300,345865,128615100,4.02;2026-08-20,4.00,4.01,3.71,3.7500,427872,163471000,4.97;2026-08-19,4.00,4.20,3.90,3.9200,751301,301617800,8.72;2026-08-18,3.72,4.04,3.67,4.0100,893815,346884500,10.38;2026-08-17,3.45,3.75,3.38,3.7500,559769,202160700,6.50;2026-08-14,3.28,3.43,3.26,3.4100,256731,85628100,2.98;2026-08-13,3.41,3.43,3.31,3.3200,264751,88900100,3.07;2026-08-12,3.37,3.50,3.35,3.4300,249233,85321900,2.89;2026-08-11,3.44,3.47,3.35,3.3500,265530,90397300,3.08;2026-08-10,3.39,3.46,3.33,3.4600,314594,107202900,3.65;2026-08-07,3.23,3.44,3.18,3.3900,545246,181184300,6.33;2026-08-06,3.19,3.23,3.12,3.2100,307311,97650700,3.57;2026-08-05,3.14,3.20,3.12,3.1700,257441,81430200,2.99;2026-08-04,3.08,3.22,3.07,3.1300,319117,100198600,3.71;2026-08-03,2.97,3.07,2.93,3.0600,269516,81251700,3.13;2026-07-31,2.92,2.97,2.90,2.9600,201490,59425900,2.34;2026-07-30,2.93,3.02,2.90,2.9200,212128,62647500,2.46;2026-07-29,2.91,2.98,2.89,2.9500,235784,69318600,2.74;2026-07-28,2.84,2.91,2.82,2.8900,203553,58601200,2.36;2026-07-27,2.77,2.86,2.77,2.8500,203663,57666100,2.37;2026-07-24,2.87,2.88,2.76,2.7600,259469,72807900,3.01;2026-07-23,2.75,2.92,2.74,2.9200,332144,95161800,3.86;2026-07-22,2.77,2.84,2.75,2.7700,224525,62681200,2.61;2026-07-21,2.80,2.81,2.65,2.8000,331825,91042700,3.85;2026-07-20,2.84,2.92,2.75,2.8000,285841,81108300,3.32;2026-07-17,2.97,3.00,2.82,2.8400,286868,83121900,3.33;2026-07-16,2.97,3.01,2.92,2.9600,244412,72571400,2.84;2026-07-15,3.00,3.05,2.96,2.9800,300612,90357500,3.49;2026-07-14,2.86,3.04,2.84,3.0300,276488,81663600,3.21;2026-07-13,3.00,3.03,2.87,2.8800,260934,76120300,3.03;2026-07-10,2.93,3.11,2.89,3.0300,332133,100731100,3.86;2026-07-09,2.99,3.02,2.85,2.9600,254982,74729700,2.96;2026-07-08,3.02,3.04,2.95,2.9900,203485,61008000,2.36;2026-07-07,3.08,3.14,3.01,3.0300,219131,66859000,2.54;2026-07-06,3.16,3.29,3.12,3.1300,311089,99381100,3.61;2026-07-03,3.21,3.22,3.14,3.1700,270325,85987800,3.14;2026-07-02,3.12,3.22,3.12,3.1600,276978,88179200,3.22;2026-07-01,3.14,3.22,3.10,3.1500,281686,89164700,3.27;2026-06-30,3.14,3.16,3.07,3.1500,243301,75652500,2.83;2026-06-29,3.19,3.24,3.07,3.1600,285092,89745500,3.31;2026-06-26,3.30,3.31,3.17,3.2000,257407,82839900,2.99;2026-06-25,3.38,3.38,3.28,3.3100,272171,90171900,3.16;2026-06-24,3.49,3.53,3.35,3.4100,281603,96287300,3.27;2026-06-23,3.64,3.67,3.47,3.4900,326801,116832500,3.79;2026-06-22,3.50,3.69,3.43,3.6800,364930,129685800,4.24;2026-06-18,3.62,3.67,3.50,3.5200,294397,104809800,3.42;2026-06-17,3.75,3.77,3.60,3.6200,332342,121933100,3.86;2026-06-16,3.64,3.77,3.59,3.7500,344443,126805300,4.00;2026-06-15,3.73,3.83,3.64,3.6700,402991,150178400,4.68;2026-06-12,3.56,3.75,3.50,3.6500,402176,146516600,4.67;2026-06-11,3.44,3.62,3.41,3.5500,297975,105204100,3.46;2026-06-10,3.61,3.62,3.42,3.4900,296254,103214600,3.44;2026-06-09,3.64,3.66,3.50,3.6300,314925,112678700,3.66;2026-06-08,3.76,3.82,3.52,3.5800,468108,171362200,5.44;2026-06-05,3.85,4.00,3.76,3.9000,411106,160309000,4.77;2026-06-04,4.07,4.08,3.84,3.8900,464872,181481200,5.40;2026-06-03,4.15,4.18,4.07,4.1300,380528,156714500,4.42;2026-06-02,4.22,4.28,4.13,4.1800,356455,149220400,4.14;2026-06-01,4.11,4.30,4.07,4.2200,553834,233474400,6.43;2026-05-29,4.10,4.25,4.08,4.1100,511211,212418700,5.94;2026-05-28,4.06,4.13,3.94,4.0900,387010,156245300,4.49;2026-05-27,4.08,4.18,4.02,4.0700,589528,240941200,6.85;2026-05-26,4.06,4.18,3.94,4.1500,683705,280225400,7.94;2026-05-25,4.04,4.09,3.95,4.0600,280439,112933600,3.26;2026-05-22,3.93,4.05,3.83,4.0300,275520,109391000,3.20;2026-05-21,4.08,4.18,3.87,3.8800,363942,146851800,4.23;2026-05-20,4.00,4.11,3.96,4.0500,363777,146722800,4.22;2026-05-19,3.91,4.04,3.83,4.0100,316121,124544000,3.67;2026-05-18,3.89,3.92,3.80,3.9200,208078,80615600,2.42;2026-05-15,4.03,4.03,3.86,3.8900,242210,95349100,2.81;2026-05-14,4.15,4.16,4.02,4.0300,222993,91033400,2.59;2026-05-13,4.11,4.19,4.11,4.1500,242777,100799000,2.82;2026-05-12,4.21,4.23,4.09,4.1200,213935,88511500,2.48;2026-05-11,4.24,4.27,4.16,4.1900,241902,101519900,2.81;2026-05-08,4.20,4.26,4.18,4.2400,238758,100750400,2.77;2026-05-07,4.24,4.27,4.20,4.2400,277455,117340200,3.22;2026-05-06,4.19,4.23,4.14,4.2300,309716,129678000,3.60;2026-04-30,4.15,4.22,4.13,4.1600,292842,122078700,3.40;2026-04-29,4.09,4.22,4.02,4.1900,503295,208580800,5.84;2026-04-28,4.08,4.17,4.03,4.0900,519942,212506900,6.04;2026-04-27,3.95,4.12,3.91,4.1100,843209,340781700,9.79;2026-04-24,3.76,3.87,3.74,3.8500,282381,107366900,3.28;2026-04-23,3.90,3.91,3.73,3.7700,341734,128769700,3.97;2026-04-22,3.90,3.92,3.85,3.8900,263218,102138600,3.06;2026-04-21,3.99,4.10,3.90,3.9300,397154,157100000,4.61;2026-04-20,4.05,4.05,3.95,4.0100,282517,113152300,3.28;2026-04-17,4.04,4.08,3.96,4.0700,354212,143010700,4.11;2026-04-16,3.97,4.09,3.96,4.0600,430472,173771700,5.00;2026-04-15,4.09,4.12,3.94,3.9600,389636,156365600,4.52;2026-04-14,4.14,4.15,4.02,4.0800,355872,144704700,4.13;2026-04-13,4.05,4.10,3.96,4.0500,348048,140040300,4.04;2026-04-10,4.15,4.18,4.02,4.0300,466561,189911000,5.42;2026-04-09,4.13,4.20,4.08,4.1300,545105,225718900,6.33;2026-04-08,4.14,4.22,4.03,4.1900,952625,394974300,11.06;2026-04-07,3.73,4.12,3.73,4.0900,1229114,490774800,14.27;2026-04-03,4.01,4.14,3.82,3.8200,912242,355642100,10.59;2026-04-02,4.52,4.62,4.17,4.2400,1472269,642922900,17.10;2026-04-01,4.68,4.68,4.26,4.3700,1844811,807085600,21.42;2026-03-31,4.67,4.69,4.60,4.6900,795976,372904800,9.24;2026-03-30,4.26,4.26,4.26,4.2600,191816,81713600,2.23;2026-03-27,3.75,3.90,3.75,3.8700,188605,72508800,2.19;2026-03-26,3.83,3.94,3.80,3.8300,275064,106078700,3.19;2026-03-25,3.79,3.88,3.77,3.8500,307830,117776900,3.57;2026-03-24,3.62,3.72,3.49,3.7200,365541,132227000,4.24;2026-03-23,3.66,3.72,3.47,3.4900,361855,130149300,4.20;2026-03-20,3.90,3.93,3.73,3.7400,329695,126236200,3.83;2026-03-19,4.02,4.03,3.86,3.8800,310922,122098300,3.61;2026-03-18,4.13,4.16,4.02,4.0600,253461,103315500,2.94;2026-03-17,4.23,4.33,4.11,4.1300,395784,167350100,4.60;2026-03-16,4.25,4.38,4.10,4.1900,361718,152309600,4.20