[{"seq":678898974,"ctime":1786527144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678898974.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a2\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":678836915,"ctime":1786365585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678836915.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32026\u5e747\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a2\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":678422795,"ctime":1784892746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678422795.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32026\u5e747\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a2\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":678189191,"ctime":1784086341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678189191.shtml","title":"\u8302\u7855\u7535\u6e90\u53d1\u5e03\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a \u7b2c\u4e8c\u5b63\u5ea6\u7ecf\u8425\u663e\u8457\u6539\u5584","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002660","type":"news"},{"seq":58882607,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58882607.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002660","type":"notice"},{"seq":678173453,"ctime":1784028382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678173453.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2600\u4e07\u5143\u20133300\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002660","type":"yidong"},{"seq":677758037,"ctime":1782480691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677758037.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u516c\u53f8\u76ee\u524d\u6682\u65e0\u5168\u8d44\/\u63a7\u80a1\u5b50\u516c\u53f8\u4ece\u4e8b\u9ad8\u7aef\u5236\u9020\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":677502496,"ctime":1781599275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677502496.shtml","title":"\u8302\u7855\u7535\u6e90\u8363\u83b7\u4e2d\u56fdLED\u9996\u521b\u5956\u91d1\u5956","source":"\u4e2d\u8bc1\u7f51","stocks":"002660","type":"news"},{"seq":677473651,"ctime":1781517773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677473651.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32026\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a2\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":677417559,"ctime":1781244634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677417559.shtml","title":"\u8302\u7855\u7535\u6e90S7\u7cfb\u5217\u8363\u83b72026\u963f\u62c9\u4e01\u795e\u706f\u5956\u00b7\u5168\u56fd\u6700\u4f73\u7167\u660e\u4ea7\u54c1\u5956","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":677383652,"ctime":1781159637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677383652.shtml","title":"\u8302\u7855\u7535\u6e90S7\u7cfb\u5217\u83b72026\u963f\u62c9\u4e01\u795e\u706f\u5956\u00b7\u5168\u56fd\u6700\u4f73\u7167\u660e\u4ea7\u54c1\u5956","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002660","type":"yidong"},{"seq":677338347,"ctime":1781044886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677338347.shtml","title":"\u8302\u7855\u7535\u6e90\u643a\u6210\u679c\u53c2\u52a0\u5149\u4e9a\u5c55\uff1a\u5168\u7cfbLED\u667a\u80fd\u9a71\u52a8\u4eae\u76f83.2\u9986C02\uff0c\u521b\u65b0\u65b0\u54c1\u5b9e\u529b\u5438\u775b","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":677321382,"ctime":1780989748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677321382.shtml","title":"46\u80a1\u80a1\u4e1c\u6237\u6570\u76f8\u8f83\u4e8e\u4e00\u5b63\u5ea6\u672b\u51cf\u5c11\u903e20%","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"002660","type":"yidong"},{"seq":677220133,"ctime":1780561964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677220133.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u5bf9\u5916\u62ab\u9732\u7684\u5e02\u503c\u7ba1\u7406\u5236\u5ea6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":677168177,"ctime":1780439669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677168177.shtml","title":"\u76f4\u51fbCOMPUTEX 2026\uff5c\u6df1\u8015\u7535\u6e90\u521b\u65b0\uff0c\u8302\u7855\u7535\u6e90\u5168\u573a\u666f\u786c\u6838\u65b9\u6848\u4eae\u76f8\u53f0\u5317\u56fd\u9645\u7535\u8111\u5c55","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":676808968,"ctime":1779189386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676808968.shtml","title":"\u8302\u7855\u7535\u6e90\u8463\u4e8b\u987e\u6c38\u5fb7\u62df\u51cf\u6301\u4e0d\u8d850.9482%\u80a1\u4efd","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002660","type":"news"},{"seq":676772097,"ctime":1779099442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676772097.shtml","title":"\u9ad8\u80fd\u6548\u7535\u6e90\u738b\u8005\uff01\u8302\u7855\u7535\u6e90\u63a8\u51fa\u5de5\u4e1a\u4e0e\u4f53\u80b2\u573a\u9986\u7167\u660e\u4e13\u5c5e\u975e\u9694\u79bb\u7535\u6e90","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":676694925,"ctime":1778749741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676694925.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32026\u5e745\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a2\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":676544337,"ctime":1778229881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676544337.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32026\u5e744\u670830\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a2\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":676537703,"ctime":1778222316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676537703.shtml","title":"\u8302\u7855\u7535\u6e90\u83b7\u8bc4\u201c\u5e7f\u4e1c\u7701\u5236\u9020\u4e1a\u5355\u9879\u51a0\u519b\u4f01\u4e1a\u201d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":676514808,"ctime":1778148101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676514808.shtml","title":"\u559c\u62a5\uff01\u8302\u7855\u7535\u6e90\u8363\u81ba\u5e7f\u4e1c\u7701\u5236\u9020\u4e1a\u5355\u9879\u51a0\u519b","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":676428661,"ctime":1777552072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676428661.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u8363\u81ba\u5e7f\u4e1c\u7701\u5236\u9020\u4e1a\u5355\u9879\u51a0\u519b\uff0c\u9886\u8dd1LED\u8def\u706f\u9a71\u52a8\u7535\u6e90\u8d5b\u9053","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":57866169,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57866169.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002660","type":"notice"},{"seq":676390127,"ctime":1777464586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676390127.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f2908.96\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002660","type":"yidong"},{"seq":676259913,"ctime":1777019874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676259913.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32026\u5e744\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a28887\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":676235273,"ctime":1776951230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676235273.shtml","title":"\u8302\u7855\u7535\u6e90\u4eae\u76f8\u9752\u5c9b2026\u7167\u660e\u8bba\u575b \u667a\u80fd\u9a71\u52a8\u8d4b\u80fd\u9053\u8def\u7167\u660e\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":676104000,"ctime":1776646295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676104000.shtml","title":"\u6700\u65b0\u7b79\u7801\u5927\u5e45\u96c6\u4e2d\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":"002660","type":"yidong"},{"seq":676074003,"ctime":1776412283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676074003.shtml","title":"\u8302\u7855\u7535\u6e90\u901a\u8fc7\u6df1\u5733\u5e02\u201c\u4e13\u7cbe\u7279\u65b0\u4e2d\u5c0f\u4f01\u4e1a\u201d\u590d\u5ba1\uff0c\u7eed\u5199\u521b\u65b0\u53d1\u5c55\u65b0\u7bc7\u7ae0\uff01","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":676055701,"ctime":1776362560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676055701.shtml","title":"\u8302\u7855\u7535\u6e902025\u5e74\u8425\u653612.25\u4ebf\u5143 \u51c0\u5229\u6da6\u4e8f\u635f2.34\u4ebf\u5143","source":"\u7f51\u6613\u8d22\u7ecf","stocks":"002660","type":"news"},{"seq":675906121,"ctime":1775817856,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906121.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u516c\u53f8\u79ef\u6781\u8fd0\u7528\u65b0\u6750\u6599\u3001\u65b0\u6280\u672f\u63d0\u5347\u516c\u53f8\u4ea7\u54c1\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":675896135,"ctime":1775805158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675896135.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u90e8\u5206\u4ea7\u54c1\u5df2\u91c7\u7528\u7b2c\u4e09\u4ee3\u534a\u5bfc\u4f53\u6c2e\u5316\u9553\u5668\u4ef6\u5e76\u5f62\u6210\u91cf\u4ea7","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":675766794,"ctime":1775220057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675766794.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a2025\u5e74\u51c0\u4e8f\u635f2.34\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002660","type":"yidong"},{"seq":675730338,"ctime":1775126536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675730338.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u516c\u53f8\u5229\u7528\u95f2\u7f6e\u81ea\u6709\u8d44\u91d1\u8d2d\u4e70\u94f6\u884c\u7406\u8d22\u4ea7\u54c1\u7684\u5de5\u4f5c\u4ecd\u5728\u80a1\u4e1c\u4f1a\u6279\u51c6\u7684\u603b\u989d\u5ea6\u5185\u6709\u5e8f\u63a8\u8fdb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":675596492,"ctime":1774602164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675596492.shtml","title":"\u667a\u7b51\u97e7\u6027\u7167\u660e \u4f4e\u78b3\u534f\u540c\u53d1\u5c55\uff5c\u8302\u7855\u7535\u6e90\u4eae\u76f8\u7b2c\u4e09\u5c4a\u4eac\u6d25\u5180\u57ce\u5e02\u7167\u660e\u534f\u540c\u53d1\u5c55\u4ea4\u6d41\u4f1a","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":675359129,"ctime":1773751274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675359129.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u5c55\u4f1a\u6c9f\u901a\u6548\u679c\u826f\u597d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":675118816,"ctime":1772780618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675118816.shtml","title":"\u5012\u8ba1\u65f62\u5929\uff01\u8302\u7855\u7535\u6e90\u5c06\u643a\u5168\u7ebf\u4ea7\u54c1\u4eae\u76f8\u6cd5\u5170\u514b\u798fLight + Building 2026","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":675021873,"ctime":1772448624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675021873.shtml","title":"\u8302\u7855\u7535\u6e90\u5c06\u643aLED\u9a71\u52a8\u5168\u7ebf\u4ea7\u54c1\u4eae\u76f8\u5fb7\u56fdLight+Building 2026","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":674952393,"ctime":1772143957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674952393.shtml","title":"\u5185\u5b58\u82af\u7247\u77ed\u7f3a\u5c06\u81f42026\u5e74\u5168\u7403\u667a\u80fd\u624b\u673a\u5e02\u573a\u840e\u7f2913%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002660","type":"news"},{"seq":674915702,"ctime":1772025573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674915702.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u5e94\u7528\u4e8e\u6570\u636e\u4e2d\u5fc3\u53ca\u4eba\u5f62\u673a\u5668\u4eba\u7684\u7535\u6e90\u4ea7\u54c1","source":"\u8d22\u95fb","stocks":"002660","type":"yidong"}]

2026-08-14,7.40,7.44,7.26,7.3100,39905,29256500,1.16;2026-08-13,7.44,7.53,7.35,7.3700,53306,39733200,1.55;2026-08-12,7.26,7.47,7.26,7.4300,52424,38672800,1.53;2026-08-11,7.21,7.39,7.14,7.3100,54346,39571800,1.58;2026-08-10,6.88,7.25,6.86,7.2400,75328,53664700,2.20;2026-08-07,6.90,7.04,6.76,6.9200,84679,58201500,2.47;2026-08-06,6.88,7.35,6.80,6.9700,132133,92386000,3.85;2026-08-05,6.78,6.86,6.69,6.7600,44806,30399100,1.31;2026-08-04,6.85,6.88,6.74,6.7800,45419,30870200,1.32;2026-08-03,6.57,6.86,6.50,6.8400,69139,46514800,2.02;2026-07-31,6.40,6.55,6.40,6.5400,41384,26892300,1.21;2026-07-30,6.38,6.50,6.32,6.4000,47147,30277600,1.37;2026-07-29,6.30,6.46,6.22,6.4200,53359,34094600,1.56;2026-07-28,6.11,6.41,6.11,6.2800,48966,30922900,1.43;2026-07-27,6.09,6.26,6.00,6.2300,46354,28671900,1.35;2026-07-24,6.12,6.16,5.99,6.0500,38962,23646300,1.14;2026-07-23,5.86,6.18,5.86,6.1600,58194,35246600,1.70;2026-07-22,6.06,6.11,5.88,5.9100,60419,36101000,1.76;2026-07-21,6.04,6.16,5.80,6.0800,88496,53080900,2.58;2026-07-20,6.17,6.42,5.95,6.0400,74928,46467800,2.18;2026-07-17,6.45,6.57,6.14,6.2000,66257,42041700,1.93;2026-07-16,6.39,6.59,6.30,6.4500,52816,34117800,1.54;2026-07-15,6.32,6.50,6.28,6.4100,59459,38176500,1.73;2026-07-14,6.12,6.31,6.01,6.2900,54965,33870300,1.60;2026-07-13,6.50,6.50,6.09,6.1200,65663,40771200,1.91;2026-07-10,6.26,6.61,6.17,6.4600,63887,41286000,1.86;2026-07-09,6.20,6.34,6.08,6.3000,45117,28035500,1.32;2026-07-08,6.29,6.34,6.15,6.2300,43702,27186800,1.27;2026-07-07,6.50,6.52,6.25,6.3000,45118,28583900,1.32;2026-07-06,6.66,6.75,6.48,6.5100,60512,39755700,1.76;2026-07-03,6.63,6.72,6.53,6.6600,70242,46732500,2.05;2026-07-02,6.64,6.79,6.52,6.5600,70679,46950900,2.06;2026-07-01,6.51,6.71,6.35,6.6500,76305,50185800,2.22;2026-06-30,6.44,6.65,6.31,6.5000,60931,39645900,1.78;2026-06-29,6.57,6.61,6.26,6.5100,76238,48802900,2.22;2026-06-26,6.61,6.78,6.49,6.5700,62250,41045400,1.81;2026-06-25,6.94,6.94,6.65,6.6700,66795,44922900,1.95;2026-06-24,7.13,7.20,6.78,6.9400,72672,50289100,2.12;2026-06-23,7.00,7.25,6.94,7.1400,75744,54183200,2.21;2026-06-22,7.00,7.09,6.73,7.0600,66009,45440600,1.92;2026-06-18,6.99,7.13,6.88,7.0500,48441,34065500,1.41;2026-06-17,7.34,7.46,7.04,7.0800,62812,45067100,1.83;2026-06-16,7.21,7.46,7.11,7.4100,62607,45778400,1.83;2026-06-15,7.20,7.38,7.13,7.2600,62950,45845300,1.84;2026-06-12,7.27,7.38,7.10,7.1700,70923,51352100,2.07;2026-06-11,7.24,7.26,7.02,7.1800,57143,40639700,1.67;2026-06-10,7.45,7.50,7.14,7.2400,85139,61984500,2.48;2026-06-09,7.38,7.97,7.24,7.4700,101630,76923800,2.96;2026-06-08,7.46,7.64,7.16,7.3000,66718,49329400,1.95;2026-06-05,7.49,7.84,7.30,7.6500,90140,68566300,2.63;2026-06-04,7.63,7.71,7.45,7.5000,60571,45697500,1.77;2026-06-03,7.76,7.97,7.60,7.6900,76145,59092400,2.22;2026-06-02,8.00,8.05,7.65,7.7700,77583,60132400,2.26;2026-06-01,7.65,8.18,7.60,8.0000,100975,80722700,2.94;2026-05-29,8.12,8.17,7.62,7.6600,78007,60786600,2.27;2026-05-28,7.97,8.18,7.83,8.0900,64284,51619600,1.87;2026-05-27,8.23,8.28,7.91,7.9600,71813,57689200,2.09;2026-05-26,8.39,8.45,8.10,8.2200,67183,55270900,1.96;2026-05-25,8.65,8.73,8.31,8.4100,62128,52626900,1.81;2026-05-22,8.51,8.78,8.32,8.6700,66038,56481600,1.93;2026-05-21,8.83,8.95,8.38,8.4200,66054,57403500,1.93;2026-05-20,8.95,8.98,8.72,8.7600,47634,41800200,1.39;2026-05-19,8.93,9.03,8.80,9.0200,45542,40648400,1.33;2026-05-18,8.88,8.96,8.70,8.9000,53409,47186700,1.56;2026-05-15,8.89,8.99,8.78,8.8400,52548,46670100,1.53;2026-05-14,9.02,9.02,8.84,8.8900,45431,40536400,1.32;2026-05-13,8.91,9.06,8.82,8.9800,41234,37082000,1.20;2026-05-12,9.06,9.06,8.85,8.9100,37105,33135400,1.08;2026-05-11,9.02,9.06,8.94,9.0400,50239,45218900,1.46;2026-05-08,9.03,9.03,8.87,8.9700,46074,41213500,1.34;2026-05-07,8.90,9.03,8.83,8.9500,57153,51217700,1.67;2026-05-06,9.03,9.10,8.82,8.9000,64279,57429000,1.87;2026-04-30,8.89,9.03,8.88,8.9400,61482,55132400,1.79;2026-04-29,8.77,9.04,8.72,8.9300,60880,54591900,1.77;2026-04-28,8.80,8.82,8.70,8.7800,37921,33187000,1.11;2026-04-27,8.59,8.89,8.44,8.8300,60760,52984200,1.77;2026-04-24,8.45,8.67,8.36,8.6000,42057,35842200,1.23;2026-04-23,8.71,8.74,8.45,8.5000,39972,34263200,1.17;2026-04-22,8.70,8.77,8.66,8.7100,32177,28034500,0.94;2026-04-21,8.73,8.81,8.69,8.7600,38673,33820400,1.13;2026-04-20,8.62,8.78,8.59,8.7700,39991,34921000,1.17;2026-04-17,8.60,8.69,8.57,8.6300,36852,31815900,1.07;2026-04-16,8.55,8.65,8.46,8.6300,34282,29375800,1.00;2026-04-15,8.65,8.69,8.51,8.5200,32538,27970100,0.95;2026-04-14,8.67,8.70,8.52,8.6400,34705,29862100,1.01;2026-04-13,8.56,8.65,8.51,8.6000,35148,30177200,1.02;2026-04-10,8.58,8.70,8.56,8.6200,40023,34564800,1.17;2026-04-09,8.57,8.62,8.47,8.5100,42799,36499600,1.25;2026-04-08,8.58,8.69,8.50,8.6300,71895,61970300,2.10;2026-04-07,8.06,8.58,8.01,8.4200,110094,92302300,3.21;2026-04-03,8.34,8.35,8.00,8.0400,51433,41575200,1.50;2026-04-02,8.55,8.58,8.22,8.2900,59146,49487000,1.72;2026-04-01,8.65,8.70,8.43,8.5500,61259,52297300,1.79;2026-03-31,8.65,8.76,8.48,8.4900,45494,39240600,1.33;2026-03-30,8.59,8.68,8.45,8.6400,42105,36128500,1.23;2026-03-27,8.47,8.65,8.43,8.6200,38274,32825600,1.12;2026-03-26,8.69,8.76,8.46,8.5300,44512,38178500,1.30;2026-03-25,8.65,8.77,8.59,8.6800,69018,60037100,2.01;2026-03-24,8.23,8.64,8.08,8.6200,127290,107156100,3.71;2026-03-23,8.55,8.55,7.98,8.0100,92701,76436300,2.70;2026-03-20,9.05,9.10,8.56,8.5700,74527,65313000,2.17;2026-03-19,9.15,9.21,8.95,8.9900,52816,47891200,1.54;2026-03-18,9.10,9.29,9.08,9.2600,39891,36629300,1.16;2026-03-17,9.40,9.43,9.06,9.0800,49632,45642100,1.45;2026-03-16,9.36,9.37,9.22,9.3200,44315,41203000,1.29;2026-03-13,9.47,9.52,9.29,9.3700,45074,42430100,1.31;2026-03-12,9.57,9.75,9.46,9.4800,51244,49042200,1.49;2026-03-11,9.69,9.76,9.61,9.6600,50032,48432100,1.46;2026-03-10,9.53,9.68,9.47,9.6700,48750,46896200,1.42;2026-03-09,9.35,9.51,9.28,9.4700,54824,51485600,1.60;2026-03-06,9.30,9.48,9.26,9.4600,48383,45560200,1.41;2026-03-05,9.08,9.44,9.08,9.3500,86436,80782200,2.52;2026-03-04,8.90,9.19,8.81,8.9900,72324,65016400,2.11;2026-03-03,9.36,9.45,8.91,8.9500,90541,82940500,2.64;2026-03-02,9.60,9.68,9.20,9.3500,99397,93052700,2.90;2026-02-27,9.77,9.81,9.68,9.7300,41300,40152800,1.20;2026-02-26,9.77,9.81,9.72,9.7900,39980,39065800,1.17;2026-02-25,9.81,9.84,9.74,9.7700,48599,47611300,1.42;2026-02-24,9.76,9.81,9.70,9.7800,54719,53472200,1.60