[{"seq":59977561,"ctime":1790093177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260923\/59977561.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u4e0a\u5e02\u516c\u53f8\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u8349\u6848\u81ea\u67e5\u8868","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":59977563,"ctime":1790093177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260923\/59977563.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u7533\u79d1\u6ed1\u52a8\u8f74\u627f\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":59977573,"ctime":1790093177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260923\/59977573.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u7533\u79d1\u6ed1\u52a8\u8f74\u627f\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":59977575,"ctime":1790092842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260923\/59977575.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u5173\u4e8e\u7533\u79d1\u6ed1\u52a8\u8f74\u627f\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":679483919,"ctime":1788243899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260901\/679483919.shtml","title":"\u7533\u79d1\u80a1\u4efd\u7b49\u6210\u7acb\u79d1\u6280\u65b0\u516c\u53f8\uff0c\u542b\u667a\u80fd\u673a\u5668\u4eba\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":"002633","type":"news"},{"seq":679186277,"ctime":1787317381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260821\/679186277.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32026\u5e748\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9197\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":679163814,"ctime":1787278062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260821\/679163814.shtml","title":"\u7533\u79d1\u80a1\u4efd\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d8.40%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":679134457,"ctime":1787213577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679134457.shtml","title":"\u516c\u53f8\u7684\u8f74\u627f\u662f\u5426\u7528\u4e8e\u673a\u5668\u4eba\u9886\u57df?\u7533\u79d1\u80a1\u4efd\u56de\u5e94","source":"\u8d22\u95fb","stocks":"002633","type":"news"},{"seq":678904055,"ctime":1786537930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678904055.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a10040\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":678864055,"ctime":1786443790,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678864055.shtml","title":"\u5165\u804c\u534a\u5e74\uff0c\u8bc1\u4ee3\u5347\u4efb\u8463\u79d8","source":"\u65f6\u4ee3\u5468\u62a5","author":"\u65f6\u4ee3\u541b","stocks":"002633","type":"news"},{"seq":59185067,"ctime":1786378048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260811\/59185067.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":59185029,"ctime":1786377941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260811\/59185029.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":678838435,"ctime":1786375185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678838435.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u4e0a\u534a\u5e74\u4e1a\u7ee9\u663e\u8457\u589e\u957f \u6c5f\u6ce2\u9f99\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f\u8d85700\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002633","type":"news"},{"seq":678833400,"ctime":1786362283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678833400.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6978.99\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f197.51%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":678637011,"ctime":1785762531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260803\/678637011.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32026\u5e747\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9656\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":678591857,"ctime":1785495324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678591857.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u6c47\u7406\u9e3f\u665f\u8d28\u62bc460\u4e07\u80a1\u7528\u4e8e\u8865\u5145\u6d41\u52a8\u8d44\u91d1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002633","type":"news"},{"seq":677431516,"ctime":1781263961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677431516.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32026\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9360\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":677197331,"ctime":1780491793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677197331.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32026\u5e745\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9408\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":677023777,"ctime":1779888865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677023777.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u4e00\u5b63\u5ea6\u5229\u6da6\u589e\u957f\u4e3b\u8981\u6e90\u4e8e\u9500\u552e\u8d39\u7528\u548c\u7ba1\u7406\u8d39\u7528\u7684\u6709\u6548\u63a7\u5236","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":677023744,"ctime":1779888731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677023744.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u5728\u71c3\u6c14\u8f6e\u673a\u9886\u57df\u5df2\u5177\u5907\u8f74\u627f\u5236\u9020\u53ca\u4e09\u5927\u7f38\u4f53\u52a0\u5de5\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":677023684,"ctime":1779888730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677023684.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u8ba2\u5355\u589e\u957f\u7684\u5173\u952e\u5728\u4e8e\u63d0\u5347\u4ea4\u4ed8\u80fd\u529b\u548c\u8d28\u91cf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":677023699,"ctime":1779888730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677023699.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32026\u5e745\u670821\u65e5\uff0c\u7d2f\u8ba1\u56de\u8d2d\u80a1\u4efd4060000\u80a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":677023695,"ctime":1779888729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677023695.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u6b63\u4e0e\u4e1c\u65b9\u6570\u79d1\u5408\u4f5c\u63a8\u8fdb\u6570\u5b57\u5316\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":677023678,"ctime":1779888727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677023678.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u62e5\u6709\u5145\u8db3\u7684\u94f6\u884c\u6388\u4fe1\uff0c\u8d1f\u503a\u7387\u8f83\u4f4e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":676881099,"ctime":1779370376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676881099.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u76ee\u524d\u56de\u8d2d\u65b9\u6848\u4ecd\u5728\u5b9e\u65bd\u671f\u9650\u5185","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":676881135,"ctime":1779370367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676881135.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u5df2\u56de\u8d2d\u7684\u80a1\u4efd\uff0c\u5c06\u7528\u4e8e\u5458\u5de5\u6301\u80a1\u8ba1\u5212\u6216\u80a1\u6743\u6fc0\u52b1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":676805541,"ctime":1779184232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676805541.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u4ee5\u96c6\u4e2d\u7ade\u4ef7\u65b9\u5f0f\u56de\u8d2d\u516c\u53f8\u80a1\u4efd312.8\u4e07\u80a1\uff0c\u5360\u516c\u53f8\u603b\u80a1\u672c\u76842.0853%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":676778968,"ctime":1779111587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676778968.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u672c\u516c\u53f8\u4ea7\u54c1\u76ee\u524d\u672a\u5e94\u7528\u4e8e\u4eba\u5f62\u673a\u5668\u4eba\u5173\u8282\u90e8\u4ef6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":676768320,"ctime":1779093568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676768320.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u7ba1\u7406\u5c42\u5c06\u81f4\u529b\u4e8e\u901a\u8fc7\u63d0\u5347\u4ea7\u54c1\u4ea4\u4ed8\u80fd\u529b\u4e0e\u7ecf\u8425\u8d28\u91cf\u6301\u7eed\u63d0\u5347\u516c\u53f8\u5185\u5728\u4ef7\u503c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":676515043,"ctime":1778148525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676515043.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32026\u5e744\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9870\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":676487374,"ctime":1778071599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676487374.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u5df2\u4e0e\u4e0a\u6d77\u7535\u6c14\u3001\u54c8\u5c14\u6ee8\u7535\u6c14\u3001\u4e1c\u65b9\u7535\u6c14\u7b49\u4e09\u5927\u52a8\u529b\u4f01\u4e1a\u5efa\u7acb\u4e86\u957f\u671f\u7a33\u5b9a\u7684\u5408\u4f5c\u5173\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":676484203,"ctime":1778067740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676484203.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u5728\u6838\u7535\u9886\u57df\u5df2\u6709\u8f74\u627f\u3001\u4f4e\u538b\u5916\u7f38\u3001\u84b8\u6c7d\u5ba4\u7b49\u4ea7\u54c1\u5728\u914d\u5957","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":676318455,"ctime":1777295376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676318455.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":676184538,"ctime":1776842556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676184538.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a31\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002633","type":"news"},{"seq":676160951,"ctime":1776769769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676160951.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32026\u5e744\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9810\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":676160273,"ctime":1776768483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676160273.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a4\u670816\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u7533\u4e07\u5b8f\u6e90\u3001\u667a\u8054\u6295\u8d44\u7b49\u591a\u5bb6\u673a\u6784\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002633","type":"news"},{"seq":676157845,"ctime":1776764357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676157845.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u4ea7\u54c1\u4e3b\u8981\u5e94\u7528\u4e8e\u5de5\u4e1a\u88c5\u5907\u3001\u53d1\u7535\u88c5\u5907\u3001\u80fd\u6e90\u88c5\u5907\u548c\u7279\u79cd\u8239\u8236\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":676156572,"ctime":1776762571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676156572.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":57424825,"ctime":1776701252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57424825.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":676125594,"ctime":1776682563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676125594.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6520.26\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f504.76%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":675945931,"ctime":1776071338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675945931.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32026\u5e744\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9467\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":675945941,"ctime":1776071338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675945941.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u5728\u4e0a\u6d77\u8bbe\u7acb\u71c3\u6c14\u8f6e\u5b50\u516c\u53f8\uff0c\u5e03\u5c40\u71c3\u6c14\u8f6e\u673a\u4e0e\u73b0\u6709\u8f74\u627f\u4e1a\u52a1\u534f\u540c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"news"}]

2026-09-30,15.37,15.67,15.18,15.2300,43305,66400100,2.90;2026-09-29,15.29,15.76,15.11,15.1800,51030,78107100,3.41;2026-09-28,15.78,16.18,15.02,15.2700,77665,119586000,5.19;2026-09-24,15.72,16.79,15.00,15.8600,132698,208412700,8.87;2026-09-23,15.11,15.87,14.67,15.8700,72330,111540200,4.84;2026-09-22,14.24,14.49,14.15,14.4300,16915,24274700,1.13;2026-09-21,14.10,14.34,14.01,14.2000,16610,23561800,1.11;2026-09-18,14.08,14.33,14.03,14.1000,11062,15704800,0.74;2026-09-17,13.88,14.12,13.66,14.0200,13150,18292200,0.88;2026-09-16,13.61,14.07,13.61,13.9600,17577,24421100,1.18;2026-09-15,14.34,14.39,13.70,13.7200,16263,22705500,1.09;2026-09-14,14.03,14.53,13.83,14.3300,14805,21195200,0.99;2026-09-11,14.54,14.54,13.78,14.1800,18821,26636500,1.26;2026-09-10,14.76,14.79,14.42,14.4700,12515,18215600,0.84;2026-09-09,14.78,14.88,14.62,14.7500,11775,17365200,0.79;2026-09-08,14.74,14.90,14.59,14.7900,12692,18792200,0.85;2026-09-07,14.85,14.97,14.60,14.7300,14930,22055200,1.00;2026-09-04,14.70,15.04,14.58,14.6500,15888,23576200,1.06;2026-09-03,14.97,15.19,14.55,14.6400,16598,24605800,1.11;2026-09-02,14.99,15.08,14.78,14.9700,14286,21367500,0.96;2026-09-01,15.10,15.18,14.87,15.0100,13959,20962300,0.93;2026-08-31,14.65,15.14,14.50,15.0800,20334,30457400,1.36;2026-08-28,14.66,14.73,14.52,14.6400,11462,16762400,0.77;2026-08-27,14.54,14.69,14.46,14.6300,10250,14960800,0.69;2026-08-26,14.64,14.86,14.35,14.6000,16246,23694500,1.09;2026-08-25,14.16,14.73,14.05,14.7000,16075,23282200,1.07;2026-08-24,14.44,14.58,14.05,14.1800,16579,23620900,1.11;2026-08-21,14.35,14.61,14.07,14.4700,15156,21823500,1.01;2026-08-20,14.27,14.55,14.18,14.4700,13663,19665600,0.91;2026-08-19,14.57,14.72,14.10,14.1600,17485,25048700,1.17;2026-08-18,14.80,14.89,14.51,14.6300,12475,18228400,0.83;2026-08-17,14.58,14.81,14.43,14.8000,17737,26001700,1.19;2026-08-14,14.50,14.60,14.35,14.4900,15066,21805000,1.01;2026-08-13,14.84,14.90,14.43,14.4900,24849,36430300,1.66;2026-08-12,14.74,14.99,14.66,14.8000,23436,34770300,1.57;2026-08-11,15.26,15.26,14.50,14.7400,32127,47364900,2.15;2026-08-10,14.80,15.22,14.52,15.2100,25914,38692600,1.73;2026-08-07,14.69,14.77,14.30,14.7300,20604,30028800,1.38;2026-08-06,14.57,14.81,14.40,14.7600,17037,24925300,1.14;2026-08-05,14.36,14.80,14.36,14.7200,20783,30413800,1.39;2026-08-04,14.10,14.44,13.99,14.3600,22635,32292500,1.51;2026-08-03,13.22,13.95,13.16,13.9300,29485,40172200,1.97;2026-07-31,13.32,13.43,13.00,13.2200,23115,30643800,1.55;2026-07-30,13.40,13.70,12.80,13.0000,25016,33146500,1.67;2026-07-29,13.46,13.57,13.18,13.4000,20259,27089700,1.36;2026-07-28,13.00,13.53,13.00,13.3100,25333,33813000,1.69;2026-07-27,12.86,13.27,12.73,13.1300,21674,28416400,1.45;2026-07-24,12.99,13.08,12.64,12.8600,20170,25902900,1.35;2026-07-23,12.50,13.12,12.35,13.1200,30196,38484300,2.02;2026-07-22,12.89,13.00,12.30,12.3500,35234,44294700,2.36;2026-07-21,12.83,12.97,11.70,12.8800,53122,66147700,3.55;2026-07-20,13.68,14.05,12.70,12.8600,38704,51955200,2.59;2026-07-17,14.40,14.65,13.34,13.5500,30053,41797900,2.01;2026-07-16,14.36,14.73,14.18,14.4000,17084,24709400,1.14;2026-07-15,14.33,14.67,14.05,14.3600,18140,26113800,1.21;2026-07-14,14.45,14.49,14.02,14.3300,25129,35848300,1.68;2026-07-13,15.23,15.96,14.24,14.2500,31129,46354400,2.08;2026-07-10,14.88,15.49,14.53,15.0400,22483,33934600,1.50;2026-07-09,14.84,14.84,14.26,14.8000,19222,28053600,1.29;2026-07-08,15.05,15.29,14.62,14.6600,20724,30692700,1.39;2026-07-07,15.78,15.96,15.08,15.1200,20769,32130900,1.39;2026-07-06,16.07,16.15,15.52,15.8000,24638,38852600,1.65;2026-07-03,15.19,15.90,15.10,15.7700,25808,40189700,1.73;2026-07-02,15.12,15.73,15.02,15.1700,25329,39155400,1.69;2026-07-01,15.05,15.38,14.95,15.1800,19678,29855700,1.32;2026-06-30,15.42,15.49,15.00,15.1300,14671,22287800,0.98;2026-06-29,15.30,15.44,14.81,15.2600,28150,42586700,1.88;2026-06-26,15.58,15.74,15.21,15.4000,19209,29676300,1.29;2026-06-25,16.29,16.29,15.58,15.6800,21246,33539600,1.42;2026-06-24,16.67,17.20,16.11,16.1800,25169,41202300,1.68;2026-06-23,16.12,17.32,16.05,16.7400,36126,60899800,2.42;2026-06-22,16.16,16.46,15.46,16.1000,26056,41219100,1.74;2026-06-18,16.20,16.35,15.92,16.1900,15997,25836800,1.07;2026-06-17,16.62,16.71,16.15,16.1900,27103,44154500,1.81;2026-06-16,16.85,16.98,16.44,16.6100,20857,34701200,1.40;2026-06-15,17.00,17.48,16.60,16.8500,34597,59108900,2.31;2026-06-12,16.74,17.27,16.62,16.6900,19457,32777200,1.30;2026-06-11,16.55,16.65,16.16,16.5800,17949,29465100,1.20;2026-06-10,16.73,16.88,16.30,16.5800,19423,32143900,1.30;2026-06-09,16.82,17.26,16.60,16.8400,21083,35633500,1.41;2026-06-08,17.33,17.44,16.59,16.8500,31724,53831700,2.12;2026-06-05,16.70,17.64,16.53,17.2200,28662,48892900,1.92;2026-06-04,16.82,17.00,16.51,16.7500,16816,28198500,1.13;2026-06-03,17.20,17.23,16.74,16.9000,24494,41498800,1.64;2026-06-02,17.87,18.16,17.00,17.1600,28148,48590200,1.88;2026-06-01,17.48,18.00,17.28,17.8200,22420,39786600,1.50;2026-05-29,18.28,19.19,17.45,17.4700,31635,57130100,2.12;2026-05-28,18.08,18.38,17.63,18.1600,25507,45962200,1.71;2026-05-27,18.38,18.41,17.91,18.1200,24429,44289600,1.63;2026-05-26,18.84,18.86,18.03,18.3800,31940,58601500,2.14;2026-05-25,19.22,19.55,18.53,18.8900,37520,71144300,2.51;2026-05-22,19.28,19.63,19.02,19.2200,29544,56956000,1.98;2026-05-21,20.11,20.31,19.00,19.0900,38477,75780800,2.58;2026-05-20,20.38,20.97,19.88,19.9800,41201,83403300,2.76;2026-05-19,20.01,20.97,19.87,20.4700,46395,94545000,3.10;2026-05-18,19.86,20.30,19.65,20.0000,27184,54429700,1.82;2026-05-15,20.11,20.39,19.82,19.9600,34532,69137400,2.31;2026-05-14,20.20,20.45,19.66,19.9700,39250,78720800,2.63;2026-05-13,19.90,20.40,19.81,20.1100,27339,54913200,1.83;2026-05-12,19.90,20.10,19.68,19.8400,35734,71000700,2.39;2026-05-11,20.40,20.44,19.85,19.9300,32711,65584400,2.19;2026-05-08,20.58,20.66,20.18,20.2000,36961,75373800,2.47;2026-05-07,19.73,21.00,19.73,20.5800,58096,119003000,3.89;2026-05-06,19.70,19.90,18.99,19.8900,61191,119776800,4.10;2026-04-30,19.18,20.35,19.13,19.7300,54404,107977300,3.64;2026-04-29,19.20,19.33,18.86,19.0300,34618,66226300,2.32;2026-04-28,19.20,19.48,18.80,18.9100,35116,67061400,2.35;2026-04-27,19.24,19.26,18.85,19.2000,27723,52917800,1.86;2026-04-24,19.20,19.49,18.72,19.3100,34849,66544800,2.33;2026-04-23,19.58,19.67,19.04,19.2000,28521,54995000,1.91;2026-04-22,19.36,19.68,19.18,19.5500,39607,77120400,2.65;2026-04-21,19.20,19.60,19.09,19.3700,37248,71892100,2.49;2026-04-20,18.96,19.17,18.61,19.1500,35826,67836900,2.40;2026-04-17,18.93,19.60,18.73,18.9200,47240,89886300,3.16;2026-04-16,17.96,19.23,17.71,18.9100,57972,107771300,3.88;2026-04-15,18.18,18.41,17.72,17.7600,19653,35315100,1.32;2026-04-14,18.35,18.40,17.90,18.0600,16213,29235400,1.09;2026-04-13,18.09,18.14,17.73,18.0700,22122,39616100,1.48;2026-04-10,18.15,18.61,18.01,18.1100,18280,33475300,1.22;2026-04-09,18.12,18.18,17.84,17.9700,16696,29998800,1.12;2026-04-08,17.70,18.23,17.69,18.2300,22000,39784200,1.47;2026-04-07,17.23,17.64,17.23,17.5400,14228,24833600,0.95