[{"seq":680753196,"ctime":1792109049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680753196.shtml","title":"300308\u516c\u544a\uff0c\u6216\u5c06\u6ce8\u9500\u8fd150\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd\uff01\u667a\u80fd\u773c\u955c\u65b0\u54c1\u5bc6\u96c6\u53d1\u5e03\uff0c12\u80a1\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u559c","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":"002845","type":"news"},{"seq":680714018,"ctime":1792027826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680714018.shtml","title":"96\u5bb6\u516c\u53f8\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002845","type":"news"},{"seq":60153299,"ctime":1791994042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261015\/60153299.shtml","title":"\u540c\u5174\u8fbe\uff1a\u6df1\u5733\u540c\u5174\u8fbe\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002845","type":"notice"},{"seq":680697067,"ctime":1791978865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261014\/680697067.shtml","title":"\u540c\u5174\u8fbe\uff1a\u9884\u8ba12026\u5e74\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61800\u4e07\u5143\u20142300\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002845","type":"yidong"},{"seq":680149460,"ctime":1790038954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680149460.shtml","title":"\u540c\u5174\u8fbe\uff1a\u4e3b\u8981\u4ece\u4e8bLCD\u3001OLED\u663e\u793a\u6a21\u7ec4\u3001\u5149\u5b66\u6444\u50cf\u5934\u6a21\u7ec4\u53ca\u534a\u5bfc\u4f53\u5148\u8fdb\u5c01\u6d4b\u7684\u7814\u53d1\u3001\u8bbe\u8ba1\u3001\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002845","type":"yidong"},{"seq":679961546,"ctime":1789536330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679961546.shtml","title":"\u516c\u53f8\u662f\u5426\u4e3a\u5b87\u6811\u79d1\u6280\u673a\u5668\u4eba\u63d0\u4f9b\u96f6\u90e8\u4ef6\uff1f\u540c\u5174\u8fbe\u56de\u5e94","source":"\u8d22\u95fb","stocks":"002845","type":"yidong"},{"seq":679388287,"ctime":1787900869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679388287.shtml","title":"\u540c\u5174\u8fbe\uff1a\u968f\u7740\u4ea7\u80fd\u9010\u6b65\u6ee1\u4ea7\u4e0e\u6838\u5fc3\u5ba2\u6237\u7a33\u5b9a\u4ea4\u4ed8\u540e \u6574\u4f53\u6bdb\u5229\u7387\u5c06\u56de\u5230\u884c\u4e1a\u6b63\u5e38\u6c34\u5e73","source":"\u8d22\u95fb","stocks":"002845","type":"yidong"},{"seq":59353221,"ctime":1787242048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59353221.shtml","title":"\u540c\u5174\u8fbe\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002845","type":"notice"},{"seq":59353227,"ctime":1787241941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59353227.shtml","title":"\u540c\u5174\u8fbe\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002845","type":"notice"},{"seq":679139035,"ctime":1787220033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679139035.shtml","title":"\u540c\u5174\u8fbe\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61048.3\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002845","type":"yidong"},{"seq":678859917,"ctime":1786436118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678859917.shtml","title":"\u540c\u5174\u8fbe\uff1a\u516c\u53f8\u4e0e\u6606\u5c71\u65e5\u6708\u65b0\u5408\u4f5c\u7684\u663e\u793a\u9a71\u52a8\u82af\u7247\u91d1\u51f8\u5757\u5168\u6d41\u7a0b\u5c01\u6d4b\u9879\u76ee\u6309\u7167\u89c4\u5212\u6b63\u5e38\u63a8\u8fdb","source":"\u8d22\u95fb","stocks":"002845","type":"news"},{"seq":678518004,"ctime":1785311749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678518004.shtml","title":"\u540c\u5174\u8fbe\uff1a\u5b50\u516c\u53f8\u65e5\u6708\u540c\u82af\u5c01\u6d4b\u9879\u76ee\u4e3b\u8981\u662f\u663e\u793a\u9a71\u52a8\u82af\u7247\u91d1\u51f8\u5757\u5168\u6d41\u7a0b\u5c01\u88c5\u6d4b\u8bd5\u9879\u76ee","source":"\u8d22\u95fb","stocks":"002845","type":"yidong"},{"seq":678516825,"ctime":1785309048,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678516825.shtml","title":"\u516c\u53f8\u5728\u6298\u53e0\u5c4f\u65b9\u9762\u7ed9\u54ea\u4e9b\u5382\u5546\u4f9b\u8d27\uff0c\u662f\u5426\u6709\u5b9e\u9645\u8ba2\u5355\uff1f\u540c\u5174\u8fbe\u56de\u5e94","source":"\u8d22\u95fb","stocks":"002845","type":"yidong"},{"seq":678516347,"ctime":1785307479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678516347.shtml","title":"\u540c\u5174\u8fbe\uff1a\u516c\u53f8\u6682\u4e0d\u6d89\u53ca\u6298\u53e0\u5c4f\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002845","type":"yidong"},{"seq":678235939,"ctime":1784226731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678235939.shtml","title":"AI\u624b\u673a\u6e17\u900f\u7387\u6709\u671b\u52a0\u901f\u63d0\u5347 \u673a\u6784\u5bc6\u96c6\u5173\u6ce818\u53ea\u6982\u5ff5\u80a1","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002845","type":"news"},{"seq":678190927,"ctime":1784094507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678190927.shtml","title":"\u9762\u677f\u677f\u5757\u6301\u7eed\u8d70\u4f4e\uff0c\u60e0\u79d1\u80a1\u4efd\u8dcc\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002845","type":"news"},{"seq":678095087,"ctime":1783669436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678095087.shtml","title":"\u540c\u5174\u8fbe\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e3a900\u4e07\u5143\u20141200\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002845","type":"yidong"},{"seq":678086963,"ctime":1783647140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678086963.shtml","title":"\u8d5b\u9053\u6301\u7eed\u7206\u53d1\uff01\u534e\u5929\u79d1\u62804\u59293\u677f\u521b\u5386\u53f2\u65b0\u9ad8\uff0c\u5148\u8fdb\u5c01\u88c5\u7d27\u7f3a\u81f3\u5c11\u7ef4\u6301\u52302027\u5e74","source":"\u8d22\u95fb","stocks":"002845","type":"news"},{"seq":678068063,"ctime":1783585551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678068063.shtml","title":"7\u67089\u65e556\u53ea\u4e2a\u80a1\u7a81\u7834\u5e74\u7ebf\uff0c\u597d\u83b1\u5ba2\u3001\u541b\u9038\u6570\u7801\u6da8\u5e45\u9760\u524d","source":"\u8d22\u95fb","stocks":"002845","type":"yidong"},{"seq":678058327,"ctime":1783561370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678058327.shtml","title":"\u5148\u8fdb\u5c01\u88c5\u6982\u5ff5\u518d\u5ea6\u6d3b\u8dc3\uff0c\u591a\u80a1\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002845","type":"news"},{"seq":677931978,"ctime":1783065819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677931978.shtml","title":"\u516c\u53f8\u5df2\u95f4\u63a5\u5207\u5165\u7b97\u529b\u82af\u7247\u4f9b\u5e94\u94fe\uff1f\u540c\u5174\u8fbe\u56de\u5e94","source":"\u8d22\u95fb","stocks":"002845","type":"yidong"},{"seq":677872171,"ctime":1782898726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677872171.shtml","title":"\u540c\u5174\u8fbe\uff1a\u516c\u53f8\u5c06\u4e25\u63a7\u6210\u672c\u4e0e\u8d39\u7528\uff0c\u63d0\u5347\u7ecf\u8425\u4e1a\u7ee9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002845","type":"yidong"},{"seq":677776414,"ctime":1782695219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677776414.shtml","title":"\u516c\u53f8\u5728\u673a\u5668\u4eba\u3001\u6c7d\u8f66\u89c6\u89c9\u65b9\u6848\u6709\u6ca1\u6709\u5b9e\u9645\u843d\u5730\u8ba2\u5355\uff1f\u540c\u5174\u8fbe\u56de\u5e94","source":"\u8d22\u95fb","stocks":"002845","type":"yidong"},{"seq":677638284,"ctime":1782180865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677638284.shtml","title":"\u9762\u677f\u677f\u5757\u62c9\u5347\uff0c\u5f69\u8679\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002845","type":"yidong"},{"seq":677410519,"ctime":1781227730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677410519.shtml","title":"\u62a2\u6743\u884c\u60c5\u80fd\u5426\u4e0a\u6f14\uff1f \u8fd9\u4e9b\u80a1\u5373\u5c06\u5b9e\u65bd\u5206\u7ea2","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002845","type":"yidong"},{"seq":677331614,"ctime":1781005195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677331614.shtml","title":"\u540c\u5174\u8fbe\uff1a\u516c\u53f8\u6574\u4f53\u8ba2\u5355\u5145\u8db3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002845","type":"yidong"},{"seq":677320294,"ctime":1780987837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677320294.shtml","title":"\u65e5\u6708\u540c\u82af\u672a\u6765\u5728AI\u7b97\u529b\u3001HBM\u5b58\u50a8\u89c4\u5212\u548c\u91cf\u4ea7\u662f\u4ec0\u4e48\u6837\u7684\uff1f\u540c\u5174\u8fbe\u56de\u5e94","source":"\u8d22\u95fb","stocks":"002845","type":"news"},{"seq":677318626,"ctime":1780983888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677318626.shtml","title":"\u540c\u5174\u8fbe\uff1a\u516c\u53f8\u4e0e\u6606\u5c71\u65e5\u6708\u65b0\u5408\u4f5c\u7684\u663e\u793a\u9a71\u52a8\u82af\u7247\u91d1\u51f8\u5757\u5168\u6d41\u7a0b\u5c01\u6d4b\u9879\u76ee\u6b63\u5728\u53d1\u5c55\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002845","type":"yidong"},{"seq":677164652,"ctime":1780405351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677164652.shtml","title":"\u540c\u5174\u8fbe\uff1a\u76ee\u524d\u516c\u53f8\u8ba2\u5355\u5145\u8db3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002845","type":"yidong"},{"seq":677164622,"ctime":1780405348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677164622.shtml","title":"\u540c\u5174\u8fbe\uff1a\u516c\u53f8\u5b50\u516c\u53f8\u65e5\u6708\u540c\u82af\u5c01\u6d4b\u9879\u76ee\u4e3b\u8981\u662f\u663e\u793a\u9a71\u52a8\u82af\u7247\u91d1\u51f8\u5757\u5168\u6d41\u7a0b\u5c01\u88c5\u6d4b\u8bd5\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002845","type":"yidong"},{"seq":677159958,"ctime":1780396517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677159958.shtml","title":"AI PC\u6982\u5ff5\u80a1","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u5c0f\u946b","stocks":"002845","type":"news"},{"seq":677055235,"ctime":1779971572,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677055235.shtml","title":"\u540c\u5174\u8fbe\uff1a\u5b50\u516c\u53f8\u65e5\u6708\u540c\u82af\u5c01\u6d4b\u9879\u76ee\u4e3b\u8981\u662f\u663e\u793a\u9a71\u52a8\u82af\u7247\u91d1\u51f8\u5757\u5168\u6d41\u7a0b\u5c01\u88c5\u6d4b\u8bd5\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002845","type":"yidong"},{"seq":676945326,"ctime":1779695596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676945326.shtml","title":"\u540c\u5174\u8fbe05\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002845","type":"yidong"},{"seq":676799155,"ctime":1779177174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676799155.shtml","title":"\u540c\u5174\u8fbe05\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002845","type":"yidong"},{"seq":676794930,"ctime":1779169520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676794930.shtml","title":"MicroLED\u6982\u5ff5\u80a1\u9707\u8361\u4e0a\u626c\uff0c\u82f1\u8bfa\u6fc0\u5149\u89e6\u53ca20cm\u6da8\u505c\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002845","type":"yidong"},{"seq":676426834,"ctime":1777547911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676426834.shtml","title":"\u540c\u5174\u8fbe\uff1a\u516c\u53f8\u575a\u6301\u6f5c\u5fc3\u7ecf\u8425\uff0c\u63d0\u5347\u4ea7\u54c1\u4ef7\u503c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002845","type":"yidong"},{"seq":57649765,"ctime":1777219652,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57649765.shtml","title":"\u540c\u5174\u8fbe\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002845","type":"notice"},{"seq":676236782,"ctime":1776957117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676236782.shtml","title":"\u540c\u5174\u8fbe2025\u5e74\u8425\u653699.70\u4ebf\u5143\u540c\u6bd4\u589e\u52a04.30%\uff0c\u5f52\u6bcd\u51c0\u5229\u6da64,176.23\u4e07\u5143","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002845","type":"news"},{"seq":57507289,"ctime":1776874046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57507289.shtml","title":"\u540c\u5174\u8fbe\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002845","type":"notice"},{"seq":57507151,"ctime":1776873938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57507151.shtml","title":"\u540c\u5174\u8fbe\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002845","type":"notice"},{"seq":676199751,"ctime":1776863581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676199751.shtml","title":"\u540c\u5174\u8fbe\uff1a\u62df\u6bcf10\u80a1\u5206\u7ea20.4\u5143\uff08\u542b\u7a0e\uff09","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002845","type":"yidong"}]

2026-10-23,12.20,12.67,11.83,12.6300,103276,126009600,4.13;2026-10-22,12.55,12.72,12.20,12.5000,70705,88034400,2.83;2026-10-21,12.66,12.78,12.51,12.5500,44185,55772600,1.77;2026-10-20,12.30,12.68,12.27,12.5800,66873,83778200,2.67;2026-10-19,12.39,12.64,12.13,12.3500,102298,126521300,4.09;2026-10-16,12.90,13.20,12.55,12.6400,107232,137895400,4.29;2026-10-15,12.30,12.84,12.21,12.5100,74293,93192000,2.97;2026-10-14,13.05,13.11,12.84,12.8400,41458,53649600,1.66;2026-10-13,12.82,13.20,12.42,13.1200,63754,81862200,2.55;2026-10-12,13.16,13.27,12.95,13.0300,48105,62954700,1.92;2026-10-09,13.15,13.29,12.64,13.2600,67611,87554100,2.70;2026-10-08,13.64,13.84,13.06,13.1800,62145,83022800,2.48;2026-09-30,13.98,13.99,13.54,13.5900,47266,64826700,1.89;2026-09-29,13.64,13.95,13.57,13.8600,45733,63151400,1.83;2026-09-28,14.08,14.23,13.66,13.7400,58941,81679300,2.36;2026-09-24,14.44,14.55,13.98,14.0200,63451,90048900,2.54;2026-09-23,14.63,14.75,14.41,14.5100,62854,91225100,2.51;2026-09-22,14.50,14.93,14.41,14.6300,106823,156610900,4.27;2026-09-21,14.03,14.59,13.96,14.4900,118437,169870700,4.73;2026-09-18,13.95,14.08,13.89,14.0000,60467,84657600,2.42;2026-09-17,13.93,14.15,13.80,13.9000,62585,87201900,2.50;2026-09-16,13.61,14.09,13.56,14.0500,71585,99637700,2.86;2026-09-15,13.80,13.94,13.62,13.7100,57489,78891100,2.30;2026-09-14,13.42,13.98,13.16,13.8700,98052,135226600,3.92;2026-09-11,13.28,13.54,13.02,13.4400,73936,98443200,2.95;2026-09-10,13.53,13.70,13.41,13.4500,51203,69086900,2.05;2026-09-09,13.33,13.96,13.33,13.6600,87924,120598300,3.51;2026-09-08,13.50,13.54,13.29,13.4100,58603,78469000,2.34;2026-09-07,13.57,13.66,13.47,13.5400,52568,71401200,2.10;2026-09-04,13.82,13.95,13.35,13.4700,57794,79039300,2.31;2026-09-03,13.90,13.90,13.57,13.6800,64808,88987900,2.59;2026-09-02,13.75,13.85,13.68,13.7600,65253,89920900,2.61;2026-09-01,13.94,14.00,13.76,13.8300,66667,92324200,2.66;2026-08-31,13.15,13.97,13.15,13.9400,112177,153610300,4.48;2026-08-28,13.25,13.50,13.21,13.3500,65679,87881000,2.62;2026-08-27,13.13,13.32,13.08,13.2700,63698,84261700,2.55;2026-08-26,13.15,13.41,12.96,13.1300,57516,75536900,2.30;2026-08-25,12.87,13.24,12.67,13.2200,79756,103760100,3.19;2026-08-24,13.18,13.18,12.70,12.9100,78683,101412000,3.14;2026-08-21,13.14,13.27,12.75,13.1800,91165,119453900,3.64;2026-08-20,13.07,13.27,13.03,13.2200,63527,83595300,2.54;2026-08-19,13.43,13.51,12.91,12.9600,93770,123438700,3.75;2026-08-18,13.56,13.77,13.47,13.6700,86583,117962400,3.46;2026-08-17,13.09,13.58,12.95,13.5600,78893,105313700,3.15;2026-08-14,12.95,13.12,12.90,13.1100,71233,92683300,2.85;2026-08-13,13.18,13.27,12.88,12.9000,78939,103457800,3.15;2026-08-12,12.91,13.33,12.91,13.1800,91199,119799600,3.64;2026-08-11,12.93,13.13,12.87,12.9800,66218,86231000,2.65;2026-08-10,13.01,13.08,12.72,13.0200,67834,87306600,2.71;2026-08-07,12.73,13.03,12.56,13.0000,92202,118793400,3.68;2026-08-06,12.50,12.85,12.50,12.7400,86379,109718000,3.45;2026-08-05,12.42,12.77,12.35,12.6500,89878,113278400,3.59;2026-08-04,12.25,12.47,12.20,12.4200,71640,88598700,2.86;2026-08-03,12.02,12.25,11.88,12.2100,77824,94036400,3.11;2026-07-31,12.14,12.25,12.01,12.0400,89665,108587600,3.58;2026-07-30,12.08,12.17,11.70,11.7800,96609,114948500,3.86;2026-07-29,12.05,12.25,11.78,12.2300,98943,119212800,3.95;2026-07-28,11.97,12.21,11.94,12.0300,71220,85947400,2.85;2026-07-27,11.88,12.14,11.66,12.1200,87457,105124200,3.50;2026-07-24,11.75,11.95,11.60,11.8400,78560,92685000,3.14;2026-07-23,11.94,12.02,11.65,11.9500,97793,115491600,3.91;2026-07-22,12.21,12.39,11.88,11.9500,124862,151250700,4.99;2026-07-21,12.28,12.59,11.24,12.5300,186877,224255700,7.47;2026-07-20,13.14,13.28,12.17,12.2600,175327,221075800,7.01;2026-07-17,14.03,14.03,12.89,12.9100,248577,331825000,9.93;2026-07-16,14.00,15.05,13.72,14.1700,278926,400874500,11.15;2026-07-15,15.49,15.66,14.15,14.2100,351465,512794800,14.05;2026-07-14,16.15,16.21,14.91,15.4500,290326,450720100,11.60;2026-07-13,15.47,16.60,15.47,15.6700,385688,616538500,15.41;2026-07-10,17.48,17.50,15.56,15.5600,515888,844329800,20.62;2026-07-09,14.68,16.05,14.68,16.0500,140331,221385400,5.61;2026-07-08,15.11,16.05,14.50,14.5900,229241,343677900,9.16;2026-07-07,15.11,15.68,14.92,15.2100,192069,293288400,7.68;2026-07-06,15.58,15.74,14.50,15.2800,253341,383355300,10.12;2026-07-03,16.06,16.21,15.36,15.5400,212939,334272600,8.51;2026-07-02,16.50,16.99,15.80,16.1500,313804,516138600,12.54;2026-07-01,16.26,16.66,16.11,16.4200,275052,450167500,10.99;2026-06-30,14.96,16.45,14.86,16.4000,397176,637697100,15.87;2026-06-29,15.78,16.15,14.45,14.9500,269335,408536700,10.76;2026-06-26,16.11,16.56,15.82,15.8800,268640,433520100,10.74;2026-06-25,16.33,16.43,15.87,15.9700,183518,294552300,7.33;2026-06-24,15.70,16.58,15.25,16.3300,261417,418103700,10.45;2026-06-23,15.48,16.43,15.30,15.8500,182588,290276900,7.30;2026-06-22,15.90,15.92,15.28,15.6400,180124,280066800,7.20;2026-06-18,16.00,16.07,15.69,15.8500,147120,233639100,5.88;2026-06-17,15.55,16.32,15.42,16.1500,201706,324872700,8.06;2026-06-16,14.87,16.04,14.66,15.7000,199875,308510300,7.99;2026-06-15,14.42,15.08,14.29,14.9000,224257,330685600,8.96;2026-06-12,15.69,15.88,13.80,14.1800,266526,389885600,10.65;2026-06-11,15.17,15.79,14.84,15.2800,176944,270845400,7.07;2026-06-10,15.59,15.88,15.06,15.3300,158291,243220000,6.33;2026-06-09,15.36,15.80,14.89,15.8000,186049,286395700,7.43;2026-06-08,15.30,15.99,14.93,15.1200,186673,288551200,7.46;2026-06-05,15.38,16.21,15.00,15.7200,203979,320279500,8.15;2026-06-04,14.97,15.89,14.90,15.5700,165264,254791700,6.60;2026-06-03,15.36,16.08,15.16,15.2900,169465,264525300,6.77;2026-06-02,15.46,15.78,15.20,15.3600,164830,255801200,6.59;2026-06-01,15.08,16.38,14.99,15.5300,205597,323557500,8.22;2026-05-29,16.30,16.36,14.98,15.0800,227640,351785500,9.10;2026-05-28,15.92,16.81,15.77,16.3500,200833,326790300,8.03;2026-05-27,16.54,16.77,15.80,15.9500,238183,384929100,9.52;2026-05-26,16.44,16.74,16.20,16.3900,276119,453490400,11.03;2026-05-25,15.88,17.08,15.67,16.6200,355668,585016300,14.21;2026-05-22,15.57,15.79,15.08,15.6100,205642,317374900,8.22;2026-05-21,16.13,16.66,15.45,15.4800,253732,407114200,10.14;2026-05-20,16.10,16.40,15.85,16.0600,365050,587353200,14.59;2026-05-19,14.59,16.13,14.52,16.1300,245569,381329100,9.81;2026-05-18,14.50,14.88,14.42,14.6600,72260,105973000,2.89;2026-05-15,14.79,14.98,14.40,14.5900,82361,120688000,3.29;2026-05-14,14.95,15.10,14.73,14.7600,71971,107227600,2.88;2026-05-13,14.81,15.03,14.62,14.8900,65783,97974600,2.63;2026-05-12,15.07,15.07,14.77,14.8600,79913,119048500,3.19;2026-05-11,14.79,15.07,14.69,15.0500,111816,167246500,4.47;2026-05-08,14.71,14.73,14.44,14.6600,72430,105789800,2.89;2026-05-07,14.56,14.94,14.50,14.7300,112001,164910800,4.48;2026-05-06,13.96,14.85,13.81,14.5300,157690,228005200,6.30;2026-04-30,13.71,13.91,13.53,13.6700,84054,114814900,3.36;2026-04-29,13.57,13.93,13.57,13.7600,83438,115142300,3.33;2026-04-28,14.15,14.27,13.67,13.7800,124650,173304900,4.98;2026-04-27,14.02,14.37,13.41,14.3300,196443,273730300,7.85