[{"seq":679569516,"ctime":1788425462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679569516.shtml","title":"\u3010\u9879\u76ee\u8baf\u606f\u3011\u4e2d\u8bbe\u80a1\u4efd\u4ea4\u901a\u8bbe\u8ba1\u6709\u9650\u516c\u53f8\u4e2d\u6807\u65e0\u9521\u9ad8\u65b0\u533a\u7efc\u4fdd\u65b0\u7247\u533a\u56ed\u533a\u5185\u4ea4\u901a\u914d\u5957\u9879\u76ee","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"news"},{"seq":59409037,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59409037.shtml","title":"*ST\u4e2d\u8bbe\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002883","type":"notice"},{"seq":59409067,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59409067.shtml","title":"*ST\u4e2d\u8bbe\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002883","type":"notice"},{"seq":679238086,"ctime":1787584828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679238086.shtml","title":"*ST\u4e2d\u8bbe2026\u5e74\u534a\u5e74\u62a5\uff1a\u4f4e\u7a7a\u4e1a\u52a1\u843d\u5730\uff0c\u4e8f\u635f\u6536\u7a84\u73b0\u91d1\u6d41\u6539\u5584","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002883","type":"yidong"},{"seq":679225510,"ctime":1787561377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679225510.shtml","title":"*ST\u4e2d\u8bbe\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f813.63\u4e07\u5143\uff0c\u4e0a\u5e74\u540c\u671f\u4e8f\u635f1173.89\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"yidong"},{"seq":679092212,"ctime":1787138601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679092212.shtml","title":"\u5e74\u5185160\u4f59\u5bb6\u516c\u53f8\u89e6\u53d1\u98ce\u9669\u8b66\u793a,\u5e02\u573a\u5316\u9000\u5e02\u751f\u6001\u52a0\u901f\u6210\u578b","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":"002883","type":"news"},{"seq":678942590,"ctime":1786662371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678942590.shtml","title":"\u8bbe\u8ba1\u9662\u201c\u82b1\u5f0f\u81ea\u6551\u201d\u80cc\u540e\u7684\u751f\u5b58\u8d26\u672c","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":"002883","type":"news"},{"seq":678583902,"ctime":1785483334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678583902.shtml","title":"\u3010\u9879\u76ee\u8baf\u606f\u3011\u6e56\u5149\u7eff\u97f5 \u661f\u7ea7\u6807\u6746 | \u4e2d\u8bbe\u80a1\u4efd\u5efa\u7b51\u8bbe\u8ba1\u6709\u9650\u516c\u53f8\u62a4\u822a\u6e56\u6ee8\u996d\u5e97\u4e09\u671f\u6539\u6269\u5efa\u9879\u76ee \u901a\u8fc7\u4e09\u661f\u7ea7\u7eff\u8272\u5efa\u7b51\u65b9\u6848\u8bc4\u5ba1","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":58865015,"ctime":1783958843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58865015.shtml","title":"*ST\u4e2d\u8bbe\uff1a\u6c5f\u82cf\u4e2d\u8bbe\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002883","type":"notice"},{"seq":678146366,"ctime":1783947903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678146366.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u8425\u6536\u7a33\u3001\u4e8f\u635f\u964d\uff0c\u4e0a\u534a\u5e74\u7ecf\u8425\u6539\u5584\u8d8b\u52bf\u660e\u786e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002883","type":"news"},{"seq":677879806,"ctime":1782909753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677879806.shtml","title":"\u4e0b\u5468\u4e00\u91cd\u5927\u8c03\u6574\uff015%\u6da8\u8dcc\u505c\u677f\u5c06\u6210\u5386\u53f2\uff0c\u8fd9\u4e9b\u80a1\u53d7\u5f71\u54cd\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":"002883","type":"news"},{"seq":677868750,"ctime":1782893641,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677868750.shtml","title":"\u3010\u79d1\u6280\u5f15\u9886\u3011\u786c\u6838\u521b\u65b0\u518d\u6dfb\u7855\u679c | \u4e2d\u8bbe\u80a1\u4efd\u4e00\u9879\u79d1\u6280\u6210\u679c\u83b7\u5f97\u53d1\u660e\u4e13\u5229\u6388\u6743","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":677616298,"ctime":1782116957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677616298.shtml","title":"\u3010\u79d1\u6280\u5f15\u9886\u3011\u4e2d\u8bbe\u80a1\u4efd\u591a\u4e2a\u9879\u76ee\u6210\u529f\u5165\u90092026\u5e74\u5ea6\u65e0\u9521\u5e02\u4ea4\u901a\u8fd0\u8f93\u79d1\u6280\u4e0e\u6210\u679c\u8f6c\u5316\u9879\u76ee\u540d\u5355","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","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":"002883","type":"yidong"},{"seq":677123537,"ctime":1780304416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677123537.shtml","title":"*ST\u4e2d\u8bbe06\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002883","type":"yidong"},{"seq":676762216,"ctime":1779086763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676762216.shtml","title":"\u3010\u4e2d\u8bbe\u8d44\u8baf\u3011\u4e2d\u8bbe\u80a1\u4efd\u7533\u62a5\u65b9\u6848\u6210\u529f\u5165\u56f42026\u5e74\u65e0\u9521\u5e02\u7b2c\u4e00\u6279\u573a\u666f\u80fd\u529b\u6e05\u5355","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"news"},{"seq":676715286,"ctime":1778814575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676715286.shtml","title":"\u6377\u62a5\u9891\u4f20\uff01\u51cc\u7a7a\u4e4b\u7ffc \u84c4\u52bf\u7ff1\u7fd4 | \u4e2d\u8bbe\u80a1\u4efd\u5efa\u7b51\u8bbe\u8ba1\u6709\u9650\u516c\u53f8\u6210\u529f\u4e2d\u6807\u5b9c\u5174\u4f4e\u7a7a\u7ecf\u6d4e\u4ea7\u4e1a\u56ed\u9879\u76ee","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":676715253,"ctime":1778814514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676715253.shtml","title":"*ST\u4e2d\u8bbe\uff1a\u9ad8\u7ea7\u987e\u95ee\u9ec4\u52b1\u946b\u79bb\u4efb","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002883","type":"news"},{"seq":676686746,"ctime":1778737577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676686746.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u6570\u667a\u7eff\u8272\u53cc\u8f6e\u9a71\u52a8 \u52a0\u901f\u7efc\u5408\u89e3\u51b3\u65b9\u6848\u670d\u52a1\u5546\u8f6c\u578b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002883","type":"news"},{"seq":676514373,"ctime":1778147158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676514373.shtml","title":"\u559c\u8baf\uff01\u4e2d\u8bbe\u80a1\u4efd\u5efa\u7b51\u8bbe\u8ba1\u6709\u9650\u516c\u53f8\u6210\u529f\u4e2d\u6807XDG-2022-26 \u53f7\u5730\u5757\u5f00\u53d1\u5efa\u8bbe\u9879\u76ee\u8bbe\u8ba1","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":676395277,"ctime":1777476369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676395277.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u4e00\u5b63\u5ea6\u626d\u4e8f\u4e3a\u76c8 \u5c06\u91c7\u53d6\u6709\u6548\u63aa\u65bd\u529b\u4e89\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002883","type":"news"},{"seq":676394800,"ctime":1777474633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676394800.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u4e00\u5b63\u5ea6\u5f52\u6bcd\u51c0\u5229\u6da6\u626d\u4e8f\u4e3a\u76c8 \u76c8\u5229\u80fd\u529b\u6539\u5584\u660e\u663e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002883","type":"news"},{"seq":676393673,"ctime":1777471143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676393673.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6102.25\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f115.31%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"yidong"},{"seq":676393672,"ctime":1777471138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676393672.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e5\u67086\u65e5\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"news"},{"seq":676312284,"ctime":1777286093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676312284.shtml","title":"\u3010\u9879\u76ee\u8baf\u606f\u3011\u4e2d\u8bbe\u80a1\u4efd\u5de5\u7a0b\u68c0\u6d4b\u6709\u9650\u516c\u53f8\u5168\u9762\u62a4\u822a\u73af\u9547\u5357\u8def\uff08\u73af\u9547\u897f\u8def\uff5e\u8299\u84c9\u5357\u8def\uff09\u65b0\u5efa\u5de5\u7a0b\u6ca5\u9752\u8def\u9762\u65bd\u5de5","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":676190799,"ctime":1776848987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676190799.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u9884\u7ea6\u62ab\u9732\u65f6\u95f4\u4e3a2026\u5e744\u670830\u65e5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":676145180,"ctime":1776738322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676145180.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u951a\u5b9a\u4f4e\u7a7a\u7ecf\u6d4e\u8d5b\u9053\u5e03\u5c40\u65b0\u8d28\u751f\u4ea7\u529b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002883","type":"news"},{"seq":675955776,"ctime":1776087634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675955776.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u516c\u53f8\u9ad8\u5ea6\u5173\u6ce8\u4e8c\u7ea7\u5e02\u573a\u80a1\u4ef7\u8868\u73b0\uff0c\u91cd\u89c6\u6295\u8d44\u8005\u5229\u76ca","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":675944672,"ctime":1776069546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675944672.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u622a\u81f32026\u5e744\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a13936\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":57091589,"ctime":1775145968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260403\/57091589.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002883","type":"notice"},{"seq":675736244,"ctime":1775137147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675736244.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a14527\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":675487573,"ctime":1774267744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675487573.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a2026\u5e743\u670820\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a14606\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":675229406,"ctime":1773236335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675229406.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a2026\u5e743\u670810\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a15008\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"}]

2026-10-22,8.58,8.58,8.42,8.4900,4121,3494300,0.27;2026-10-21,8.62,8.63,8.53,8.5700,2121,1819100,0.14;2026-10-20,8.50,8.67,8.48,8.5600,3789,3256700,0.25;2026-10-19,8.50,8.58,8.30,8.4800,7288,6148400,0.47;2026-10-16,8.54,8.65,8.46,8.5100,5593,4795800,0.36;2026-10-15,8.78,8.78,8.50,8.5200,6998,6033800,0.45;2026-10-14,8.97,9.00,8.80,8.8000,6489,5758100,0.42;2026-10-13,8.98,9.07,8.65,8.9700,10785,9575000,0.70;2026-10-12,9.07,9.09,8.97,8.9700,2528,2277200,0.16;2026-10-09,9.10,9.11,8.92,9.0800,5725,5163000,0.37;2026-10-08,9.15,9.18,9.07,9.0900,3177,2901600,0.21;2026-09-30,9.15,9.17,9.11,9.1400,2723,2486600,0.18;2026-09-29,9.16,9.21,9.10,9.1800,7771,7114800,0.50;2026-09-28,9.25,9.25,9.10,9.1600,3848,3519800,0.25;2026-09-24,9.11,9.27,9.11,9.2600,2583,2380700,0.17;2026-09-23,9.21,9.28,9.18,9.2200,3951,3645900,0.26;2026-09-22,9.23,9.25,9.17,9.2100,5133,4730500,0.33;2026-09-21,9.12,9.22,9.09,9.2200,5717,5235800,0.37;2026-09-18,8.96,9.20,8.96,9.1400,8774,7988800,0.57;2026-09-17,9.00,9.04,8.96,9.0100,4106,3696900,0.27;2026-09-16,8.99,9.08,8.90,9.0100,5205,4672100,0.34;2026-09-15,9.16,9.20,8.96,8.9700,9345,8489500,0.61;2026-09-14,9.00,9.17,8.99,9.1600,6122,5558900,0.40;2026-09-11,9.20,9.21,8.92,8.9900,10134,9161000,0.66;2026-09-10,9.33,9.40,9.21,9.2100,12182,11291700,0.79;2026-09-09,9.42,9.44,9.35,9.3500,7473,7017000,0.49;2026-09-08,9.40,9.50,9.39,9.4000,4420,4163000,0.29;2026-09-07,9.45,9.48,9.32,9.4200,9194,8662000,0.60;2026-09-04,9.41,9.53,9.40,9.4600,5600,5299100,0.36;2026-09-03,9.60,9.61,9.35,9.3500,10247,9739300,0.67;2026-09-02,9.57,9.58,9.50,9.5800,5363,5108100,0.35;2026-09-01,9.52,9.59,9.46,9.5700,6554,6261200,0.43;2026-08-31,9.41,9.58,9.31,9.5500,13130,12438500,0.85;2026-08-28,9.46,9.47,9.29,9.4100,11547,10817000,0.75;2026-08-27,9.38,9.48,9.31,9.3600,9009,8479300,0.59;2026-08-26,9.30,9.38,9.25,9.3300,11180,10406500,0.73;2026-08-25,9.20,9.30,9.14,9.3000,8337,7668400,0.54;2026-08-24,9.12,9.24,9.04,9.1800,6245,5690900,0.41;2026-08-21,9.17,9.25,9.02,9.1500,5441,4968800,0.35;2026-08-20,9.11,9.18,9.08,9.1800,8173,7465600,0.53;2026-08-19,9.39,9.42,8.98,9.1100,12586,11506100,0.82;2026-08-18,9.15,9.54,9.10,9.3900,23046,21540300,1.50;2026-08-17,9.08,9.17,8.98,9.0900,10595,9609100,0.69;2026-08-14,9.00,9.14,8.97,9.0100,10131,9150100,0.66;2026-08-13,8.89,9.08,8.83,9.0300,21391,19106100,1.40;2026-08-12,8.80,8.90,8.78,8.8900,12835,11347900,0.84;2026-08-11,8.80,8.82,8.73,8.8000,11451,10053200,0.75;2026-08-10,8.79,8.84,8.68,8.8100,12688,11130700,0.83;2026-08-07,8.67,8.79,8.55,8.7900,29647,25766600,1.93;2026-08-06,8.49,8.73,8.49,8.6700,14268,12302100,0.93;2026-08-05,8.59,8.63,8.46,8.5500,13228,11283800,0.86;2026-08-04,8.68,8.70,8.48,8.5900,16882,14466200,1.10;2026-08-03,8.49,8.65,8.43,8.6500,12758,10916900,0.83;2026-07-31,8.35,8.49,8.35,8.4800,9277,7827200,0.61;2026-07-30,8.54,8.60,8.29,8.3800,8813,7416300,0.57;2026-07-29,8.40,8.53,8.39,8.5100,6358,5389200,0.41;2026-07-28,8.39,8.52,8.35,8.3900,6014,5068000,0.39;2026-07-27,8.25,8.43,8.24,8.4200,9502,7940500,0.62;2026-07-24,8.36,8.37,8.17,8.3300,11188,9260100,0.73;2026-07-23,8.10,8.47,8.06,8.4500,29910,24688100,1.95;2026-07-22,8.15,8.26,8.01,8.0700,9284,7520200,0.61;2026-07-21,8.19,8.31,8.06,8.1100,18597,15142900,1.21;2026-07-20,8.42,8.61,8.08,8.3600,22539,18784300,1.47;2026-07-17,8.71,8.75,8.42,8.5300,8944,7681900,0.58;2026-07-16,8.55,8.82,8.45,8.6600,16973,14701300,1.11;2026-07-15,8.49,8.63,8.41,8.5500,7965,6798300,0.52;2026-07-14,8.41,8.49,8.26,8.4900,13748,11515300,0.90;2026-07-13,8.53,8.58,8.38,8.4600,14168,11975400,0.92;2026-07-10,8.53,8.68,8.39,8.5900,11954,10229800,0.78;2026-07-09,8.49,8.54,8.36,8.5300,25404,21466200,1.66;2026-07-08,8.43,8.56,8.41,8.4900,12846,10933200,0.84;2026-07-07,8.59,8.65,8.46,8.5200,14027,12021600,0.91;2026-07-06,9.00,9.00,8.41,8.6200,30422,26238900,1.98;2026-07-03,9.00,9.15,8.82,8.9200,21127,18902100,1.38;2026-07-02,8.62,8.98,8.45,8.8900,40055,35554000,2.61;2026-07-01,8.15,8.55,8.10,8.5500,19176,16105100,1.25;2026-06-30,8.45,8.50,8.13,8.1400,21623,17909800,1.41;2026-06-29,8.51,8.57,8.33,8.3700,19661,16591100,1.28;2026-06-26,8.59,8.82,8.48,8.5000,14894,12862900,0.97;2026-06-25,8.99,8.99,8.62,8.6500,16221,14170700,1.06;2026-06-24,9.20,9.21,8.76,8.9200,18088,16219100,1.18;2026-06-23,8.92,9.24,8.86,9.1600,22769,20803800,1.49;2026-06-22,8.71,8.92,8.55,8.9200,25196,21941600,1.64;2026-06-18,8.56,8.70,8.46,8.7000,14042,12088500,0.92;2026-06-17,8.72,8.77,8.44,8.6000,20141,17258100,1.31;2026-06-16,8.55,8.75,8.28,8.7300,21759,18502700,1.42;2026-06-15,8.73,8.87,8.45,8.5800,22524,19520000,1.47;2026-06-12,8.79,8.81,8.63,8.7300,18409,16043600,1.20;2026-06-11,8.94,9.03,8.58,8.6700,19481,17118000,1.27;2026-06-10,9.15,9.21,8.81,8.9400,21276,19171400,1.39;2026-06-09,9.15,9.27,9.07,9.1300,16200,14847000,1.06;2026-06-08,9.25,9.28,8.93,9.0800,29743,27201600,1.94;2026-06-05,9.40,9.55,9.37,9.4000,17703,16713100,1.15;2026-06-04,9.60,9.64,9.40,9.4100,17483,16576800,1.14;2026-06-03,9.70,9.78,9.60,9.6500,22626,21865100,1.48;2026-06-02,10.00,10.02,9.67,9.7100,27787,27228900,1.81;2026-06-01,9.43,9.84,9.37,9.8400,25257,24561300,1.65;2026-05-29,9.52,9.63,9.33,9.3700,28273,26822200,1.84;2026-05-28,9.44,9.60,9.32,9.5200,23751,22493000,1.55;2026-05-27,9.74,9.79,9.32,9.4500,40756,38647200,2.66;2026-05-26,9.86,9.94,9.77,9.7700,30970,30407900,2.02;2026-05-25,10.13,10.13,9.79,9.8600,37910,37814700,2.47;2026-05-22,9.77,10.16,9.77,10.0300,43496,43347400,2.84;2026-05-21,10.22,10.24,9.73,9.7600,45961,45963700,3.00;2026-05-20,10.19,10.43,10.18,10.2300,35111,36086500,2.29;2026-05-19,10.28,10.37,10.10,10.2200,62823,64104800,4.10;2026-05-18,9.92,10.42,9.92,10.3700,98274,101798400,6.41;2026-05-15,9.70,9.96,9.70,9.9200,50398,49662600,3.29;2026-05-14,9.55,9.89,9.50,9.7100,67913,65939700,4.43;2026-05-13,9.56,9.78,9.53,9.5600,39856,38457900,2.60;2026-05-12,9.51,9.63,9.42,9.5300,46505,44252900,3.03;2026-05-11,9.51,9.57,9.41,9.5000,79153,75118100,5.16;2026-05-08,9.25,9.61,9.18,9.5400,118869,112143900,7.75;2026-05-07,9.34,9.56,9.12,9.1500,199714,186551700,13.03;2026-05-06,10.10,10.20,9.60,9.6000,196850,191977000,12.84;2026-04-29,9.80,10.25,9.78,10.1000,83941,84696100,5.47;2026-04-28,9.73,9.86,9.68,9.7800,50969,49786900,3.32;2026-04-27,9.47,9.82,9.39,9.7600,57153,55085900,3.73;2026-04-24,9.30,9.50,9.29,9.4500,34773,32656700,2.27