[{"seq":677406721,"ctime":1781225208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677406721.shtml","title":"\u67a3\u5e84\u56fd\u8d44\u53c2\u80a1\u7684\u5c71\u4e1c\u6cc9\u4e3a\u62df\u91cd\u6574\uff0c\u5df2\u9677\u8d44\u4e0d\u62b5\u503a\u72b6\u6001","source":"\u7ecf\u6d4e\u5bfc\u62a5","author":"\u7ecf\u6d4e\u5bfc\u62a5","stocks":300716,"type":"news"},{"seq":677399444,"ctime":1781181272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677399444.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u5c71\u4e1c\u6cc9\u4e3a\u3001\u5b89\u5fbd\u6cc9\u4e3a\u62df\u7533\u8bf7\u91cd\u6574","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news"},{"seq":677208203,"ctime":1780537508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677208203.shtml","title":"\u6536\u5230\u9884\u91cd\u6574\u901a\u77e5\u4e66\uff0c*ST\u6cc9\u4e3a\u201c20CM\u201d\u6da8\u505c","source":"\u8d22\u95fb","stocks":300716,"type":"news"},{"seq":677195501,"ctime":1780489015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677195501.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u6536\u5230\u4e1c\u839e\u4e2d\u9662\u7684\u53d7\u7406\u9884\u91cd\u6574\u901a\u77e5\u4e66\uff0c\u9884\u91cd\u6574\u671f\u96506\u4e2a\u6708","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news"},{"seq":58342151,"ctime":1780243568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260601\/58342151.shtml","title":"*ST\u6cc9\u4e3a\uff1a2026-059\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"},{"seq":677024348,"ctime":1779891687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677024348.shtml","title":"\u62d6\u6b20\u8d27\u6b3e\u3001\u62d2\u4e0d\u63d0\u8d27\uff01\u8d851600\u4e07\u5143\u5149\u4f0f\u7ec4\u4ef6\u88ab\u6cd5\u62cd\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":300716,"type":"news"},{"seq":676841934,"ctime":1779275422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676841934.shtml","title":"\u6cc9\u4e3a\u79d1\u62802025\u5e74\u5e74\u5ea6\u62a5\u544a\u7f51\u4e0a\u4e1a\u7ee9\u8bf4\u660e\u4f1a\u6838\u5fc3\u4eae\u70b9\u68b3\u7406","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":300716,"type":"yidong"},{"seq":676664344,"ctime":1778669317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676664344.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u5c71\u4e1c\u6cc9\u4e3a\u65b0\u80fd\u6e90\u79d1\u6280\u6709\u9650\u516c\u53f8\u6d89\u53ca\u91cd\u5927\u8bc9\u8bbc \u6d89\u6848\u91d1\u989d1.13\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":676603426,"ctime":1778501663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676603426.shtml","title":"*ST\u6cc9\u4e3a\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u6cc9\u4e3a\u672a\u6765\u6d89\u53ca816.8\u4e07\u5143\u8bc9\u8bbc","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":676232904,"ctime":1776946625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676232904.shtml","title":"\u5355\u65e54\u80a1\u7206\u96f7\uff01\u5e74\u5185\u7acb\u6848\u80a1\u8fbe31\u53ea\uff0c6\u80a1\u5df2\u6536\u7f5a\u5355","source":"\u5317\u4eac\u5546\u62a5","stocks":300716,"type":"news"},{"seq":676204485,"ctime":1776900381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676204485.shtml","title":"\u53f7\u79f0\u6295\u8d44122\u4ebf\u5143\u7684\u5149\u4f0f\u57fa\u5730\uff0c\u5982\u4eca\u51e0\u4e4e\u505c\u6446\uff01\u7559\u5b88\u5458\u5de5\u8def\u8fb9\u6253\u724c\uff0c\u5382\u533a\u76d1\u63a7\u4e5f\u505c\u4e86\uff0c95\u540e\u201c\u4f01\u4e8c\u4ee3\u201d\u88ab\u7acb\u6848\u8c03\u67e5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300716,"type":"news"},{"seq":676048384,"ctime":1776336645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676048384.shtml","title":"ST\u6cc9\u4e3a\uff1a\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news"},{"seq":676047480,"ctime":1776335200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676047480.shtml","title":"\u5386\u7ecf\u4e00\u5e74\uff0c\u5149\u4f0f\u4f01\u4e1a\u62df\u7ec8\u6b62\u91cd\u5927\u8d44\u4ea7\u51fa\u552e\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":300716,"type":"news"},{"seq":57358279,"ctime":1776269168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260416\/57358279.shtml","title":"ST\u6cc9\u4e3a\uff1a\u5173\u4e8e\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"},{"seq":675639850,"ctime":1774869553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675639850.shtml","title":"ST\u6cc9\u4e3a\uff1a\u516c\u53f8\u90e8\u5206\u8d44\u4ea7\u88ab\u67e5\u5c01","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":675452862,"ctime":1774019675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675452862.shtml","title":"\u201c95\u540e\u201d\u8463\u4e8b\u957f\u88ab\u7acb\u6848\uff0cST\u6cc9\u4e3a\u501f\u6b3e1500\u4e07\u7ecf\u8425\u7ebe\u56f0","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":300716,"type":"news"},{"seq":675450462,"ctime":1774011145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675450462.shtml","title":"\u5df2\u8d44\u4e0d\u62b5\u503a\uff01\u8fd9\u5bb6\u5149\u4f0f\u8de8\u754c\u4f01\u4e1a\u53ca\u5b9e\u63a7\u4eba\u88ab\u7acb\u6848\u8c03\u67e5\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":300716,"type":"news"},{"seq":675442068,"ctime":1773997036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675442068.shtml","title":"\u201c95\u540e\u201dA\u80a1\u516c\u53f8\u8463\u4e8b\u957f\u88ab\u67e5\uff01","source":"\u5238\u5546\u4e2d\u56fd","stocks":300716,"type":"news"},{"seq":675432889,"ctime":1773976995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675432889.shtml","title":"\u80a1\u4ef7\u5f00\u76d8\u5927\u8dcc\uff01300716\uff0c\u516c\u53f8\u53ca\u5b9e\u63a7\u4eba\u88ab\u7acb\u6848\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u590f\u5929","stocks":300716,"type":"news"},{"seq":675420249,"ctime":1773930114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675420249.shtml","title":"\u7a81\u53d1\uff01ST\u6cc9\u4e3a\u53ca\u8463\u4e8b\u957f\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300716,"type":"news"},{"seq":675420136,"ctime":1773929369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675420136.shtml","title":"ST\u6cc9\u4e3a\uff1a\u516c\u53f8\u53ca\u5b9e\u63a7\u4eba\u56e0\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\u88ab\u7acb\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news"},{"seq":675327143,"ctime":1773663400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675327143.shtml","title":"ST\u6cc9\u4e3a\uff1a\u63a7\u80a1\u80a1\u4e1c\u6cc9\u4e3a\u7eff\u80fd\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u6301\u80a1\u6bd4\u4f8b\u4e0b\u964d\u81f318.42%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":675103574,"ctime":1772721490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675103574.shtml","title":"ST\u6cc9\u4e3a\u88ab\u7533\u8bf7\u91cd\u6574\uff0c\u4e1c\u839e\u5e02\u4e2d\u7ea7\u4eba\u6c11\u6cd5\u9662\u5df2\u7acb\u6848","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":300716,"type":"news"},{"seq":675076902,"ctime":1772629336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675076902.shtml","title":"ST\u6cc9\u4e3a\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u667a\u901a\u8d22\u7ecf","stocks":300716,"type":"news"},{"seq":675076497,"ctime":1772627497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675076497.shtml","title":"ST\u6cc9\u4e3a\uff1a\u7533\u8bf7\u4eba\u4ee5\u516c\u53f8\u4e0d\u80fd\u6e05\u507f\u5230\u671f\u503a\u52a1\u4e14\u660e\u663e\u7f3a\u4e4f\u6e05\u507f\u80fd\u529b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":56549513,"ctime":1772553968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260304\/56549513.shtml","title":"ST\u6cc9\u4e3a\uff1a\u5173\u4e8e\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"},{"seq":674798537,"ctime":1770975338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798537.shtml","title":"ST\u6cc9\u4e3a\uff1a\u516c\u53f8\u80a1\u7968\u5b58\u5728\u88ab\u5b9e\u65bd\u201c\u9000\u5e02\u98ce\u9669\u8b66\u793a\u201d\u7684\u98ce\u9669","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news"},{"seq":674789653,"ctime":1770951490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674789653.shtml","title":"ST\u6cc9\u4e3a\u88ab\u7533\u8bf7\u91cd\u6574\uff0c\u503a\u52a1\u98ce\u9669\u4e0e\u9000\u5e02\u538b\u529b\u5e76\u5b58","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300716,"type":"yidong"},{"seq":56276907,"ctime":1770912368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260213\/56276907.shtml","title":"ST\u6cc9\u4e3a\uff1a\u5173\u4e8e\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"},{"seq":674517381,"ctime":1770111432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674517381.shtml","title":"ST\u6cc9\u4e3a\uff1a\u63a7\u80a1\u80a1\u4e1c\u89e3\u9664\u8d28\u62bc147\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":674493663,"ctime":1770037008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674493663.shtml","title":"\u4eca\u665a\uff0c3\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u7a7a\uff01","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":300716,"type":"news"},{"seq":674489769,"ctime":1770033217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674489769.shtml","title":"ST\u6cc9\u4e3a\uff1a\u503a\u6743\u4eba\u7533\u8bf7\u91cd\u6574\u53ca\u9884\u91cd\u6574","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":55999733,"ctime":1769702843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55999733.shtml","title":"ST\u6cc9\u4e3a\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"},{"seq":674229533,"ctime":1769077409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674229533.shtml","title":"ST\u6cc9\u4e3a\uff1a\u8d22\u52a1\u603b\u76d1\u5f90\u73cd\u82f1\u8f9e\u4efb","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300716,"type":"news"},{"seq":674091428,"ctime":1768571823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674091428.shtml","title":"6\u5bb6\u4f01\u4e1a\u96c6\u4f53\u906d\u8b66\u793a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300716,"type":"news"},{"seq":673743367,"ctime":1767600686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673743367.shtml","title":"ST\u6cc9\u4e3a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651065.29\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300716,"type":"yidong"},{"seq":673668974,"ctime":1767168622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673668974.shtml","title":"ST\u6cc9\u4e3a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651083.07\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300716,"type":"yidong"},{"seq":673633310,"ctime":1767090274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673633310.shtml","title":"ST\u6cc9\u4e3a\uff1a\u63a7\u80a1\u80a1\u4e1c\u6cc9\u4e3a\u7eff\u80fd\u6240\u6301500\u4e07\u80a1\u80a1\u4efd\u5c06\u88ab\u53f8\u6cd5\u62cd\u5356","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":673526909,"ctime":1766669866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673526909.shtml","title":"\u5929\u94c1\u79d1\u6280\u5b9e\u63a7\u4eba\u88ab\u5211\u4e8b\u62d8\u7559 \u767e\u7eb3\u5343\u6210\u5e76\u8d2d\u4f17\u8054\u4e16\u7eaa","source":"\u8d22\u95fb","author":"\u6c88\u6ea6","stocks":300716,"type":"news"},{"seq":673522465,"ctime":1766664679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673522465.shtml","title":"ST\u6cc9\u4e3a\uff1a\u56e0\u5173\u8054\u65b9\u975e\u7ecf\u8425\u6027\u8d44\u91d1\u5360\u7528\u7b49\u8fdd\u89c4\u884c\u4e3a\u6536\u5230\u5e7f\u4e1c\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":673521178,"ctime":1766663960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673521178.shtml","title":"ST\u6cc9\u4e3a\uff1a\u56e0\u672a\u9075\u5b88\u627f\u8bfa\u589e\u6301\u516c\u53f8\u80a1\u4efd \u63a7\u80a1\u80a1\u4e1c\u53ca\u5b9e\u9645\u63a7\u5236\u4eba\u88ab\u8bc1\u76d1\u4f1a\u8d23\u4ee4\u6539\u6b63","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news"},{"seq":673411591,"ctime":1766405909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673411591.shtml","title":"ST\u6cc9\u4e3a\uff1a\u516c\u53f8\u53ca\u5b50\u516c\u53f8\u5c71\u4e1c\u6cc9\u4e3a\u65b0\u80fd\u6e90\u79d1\u6280\u6709\u9650\u516c\u53f8\u6d89\u53ca\u91d1\u989d\u4eba\u6c11\u5e016901.58\u4e07\u5143\u7684\u6c11\u4e8b\u8c03\u89e3\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"}]

2026-06-12,19.78,19.90,17.35,17.9900,90242,165525000,5.64;2026-06-11,18.11,19.48,18.11,19.3200,52977,100645600,3.31;2026-06-10,18.00,18.90,17.80,18.5400,69336,127406000,4.33;2026-06-09,17.20,18.65,17.17,18.3600,80832,146450900,5.05;2026-06-08,16.10,17.63,16.10,17.1200,75967,129447600,4.75;2026-06-05,16.44,17.33,15.60,16.7900,113025,187581200,7.06;2026-06-04,17.00,17.40,16.03,17.0500,152398,260189300,9.52;2026-06-03,14.63,15.00,14.20,14.5000,25682,37445700,1.60;2026-06-02,14.83,15.20,14.60,14.6300,25414,37641600,1.59;2026-06-01,14.70,15.33,14.14,15.1600,29515,43759900,1.84;2026-05-29,14.75,15.05,14.20,14.4000,23700,34349400,1.48;2026-05-28,15.01,15.19,14.23,14.7800,29499,43421600,1.84;2026-05-27,15.64,15.64,15.00,15.1500,22173,33924400,1.39;2026-05-26,15.60,15.62,14.97,15.3700,29687,45337300,1.86;2026-05-25,15.19,15.63,14.74,15.0600,32631,49306600,2.04;2026-05-22,14.69,15.52,14.21,15.2000,39604,58463300,2.47;2026-05-21,16.07,16.21,14.00,14.8200,67805,102184400,4.24;2026-05-20,16.29,16.45,16.03,16.2300,25181,40905600,1.57;2026-05-19,16.42,16.78,16.01,16.3600,32742,53726600,2.05;2026-05-18,16.00,17.10,16.00,16.6000,43719,73350400,2.73;2026-05-15,16.32,16.82,15.88,16.3600,31221,50926000,1.95;2026-05-14,16.80,17.03,16.18,16.3500,35019,57644300,2.19;2026-05-13,16.68,17.37,16.40,16.8000,43861,73298500,2.74;2026-05-12,16.77,16.99,16.10,16.6800,68556,113275600,4.28;2026-05-11,15.50,17.50,15.10,17.0300,132789,218211700,8.30;2026-05-08,13.00,15.60,12.72,15.4000,128593,185474900,8.04;2026-05-07,12.94,13.53,12.57,13.0700,75366,97759900,4.71;2026-05-06,13.10,13.77,13.00,13.1300,80418,105973200,5.03;2026-04-29,13.83,14.04,13.50,13.5100,63904,87780300,3.99;2026-04-28,13.40,14.04,13.40,13.9100,39514,54750800,2.47;2026-04-27,13.40,13.78,13.21,13.6800,38354,51594400,2.40;2026-04-24,13.32,13.75,13.20,13.7200,41569,56121900,2.60;2026-04-23,13.26,13.98,13.26,13.4500,34865,47246700,2.18;2026-04-22,13.46,13.97,13.21,13.4300,61114,82845200,3.82;2026-04-21,13.93,13.94,13.49,13.5100,48391,66247300,3.02;2026-04-20,13.48,14.26,13.48,13.9300,60190,83901200,3.76;2026-04-17,14.10,14.10,13.41,13.5500,77583,105557600,4.85;2026-04-16,14.18,14.29,13.90,14.1400,47229,66409600,2.95;2026-04-15,14.52,14.60,13.80,14.1800,52814,75320900,3.30;2026-04-14,14.53,14.60,13.76,14.1400,60915,85455400,3.81;2026-04-13,14.39,14.82,14.23,14.4400,70836,102893800,4.43;2026-04-10,14.58,15.09,14.43,14.7600,75200,110848500,4.70;2026-04-09,14.42,14.71,14.03,14.5700,46712,67202900,2.92;2026-04-08,13.60,14.43,13.50,14.4300,68382,95098900,4.27;2026-04-07,13.19,13.50,12.89,13.2300,39094,51918700,2.44;2026-04-03,13.73,13.90,12.84,13.1900,56308,74560600,3.52;2026-04-02,14.32,14.57,13.68,13.7200,49823,69862900,3.11;2026-04-01,14.80,15.06,14.22,14.5000,58341,85405700,3.65;2026-03-31,14.60,14.88,14.34,14.4900,58105,84719300,3.63;2026-03-30,14.80,15.18,14.31,14.7200,73648,108996900,4.60;2026-03-27,14.54,15.49,14.54,15.2300,57062,86766500,3.57;2026-03-26,14.88,14.91,14.47,14.7400,52657,77491600,3.29;2026-03-25,14.27,14.86,14.27,14.7900,71487,104188000,4.47;2026-03-24,13.27,13.91,13.13,13.9100,62826,84251300,3.93;2026-03-23,13.60,13.70,12.83,12.9300,94498,124779300,5.91;2026-03-20,14.00,14.71,13.36,14.2000,126585,177148600,7.91;2026-03-19,14.71,14.98,14.61,14.6500,28502,42011800,1.78;2026-03-18,14.68,15.10,14.53,14.9700,41072,61318300,2.57;2026-03-17,14.51,15.04,14.49,14.7600,37269,54997100,2.33;2026-03-16,14.68,14.75,14.40,14.4800,27424,39914700,1.71;2026-03-13,14.26,14.87,14.22,14.8200,47681,69445800,2.98;2026-03-12,14.67,14.80,14.13,14.2400,70191,101083100,4.39;2026-03-11,15.16,15.59,14.88,14.9000,48828,73751600,3.05;2026-03-10,15.11,15.29,14.71,15.2100,47569,71729700,2.97;2026-03-09,14.60,15.17,14.42,15.0000,37560,55660600,2.35;2026-03-06,14.58,15.18,14.42,15.1000,39081,58192000,2.44;2026-03-05,15.07,15.26,14.40,14.7500,40410,59558700,2.53;2026-03-04,14.41,14.82,14.18,14.8200,42935,62343500,2.68;2026-03-03,14.81,15.38,14.01,14.4100,72299,105762200,4.52;2026-03-02,14.56,15.27,14.50,14.8200,71655,106747500,4.48;2026-02-27,13.90,15.02,13.85,14.9000,77238,112694600,4.83;2026-02-26,14.02,14.38,13.76,14.0900,68384,96608400,4.27;2026-02-25,13.20,13.95,13.20,13.7900,53088,72346100,3.32;2026-02-24,12.89,13.50,12.77,13.2600,55373,72917600,3.46;2026-02-13,12.86,13.04,12.63,12.8400,29073,37276400,1.82;2026-02-12,13.29,13.42,12.80,12.8500,36010,46846400,2.25;2026-02-11,13.33,13.65,13.07,13.1900,41999,55715200,2.62;2026-02-10,13.34,13.62,13.05,13.4500,43426,58180100,2.71;2026-02-09,12.98,13.80,12.76,13.3600,77373,103445000,4.84;2026-02-06,12.60,13.10,12.60,12.7600,49049,63484100,3.07;2026-02-05,12.66,13.05,12.66,12.6600,38851,49781500,2.43;2026-02-04,12.99,13.28,12.41,12.9500,70602,90630000,4.41;2026-02-03,13.46,13.46,12.01,12.7000,107762,134648100,6.73;2026-02-02,11.40,13.20,11.38,12.9100,148704,187442500,9.29;2026-01-30,10.35,11.36,10.11,11.2300,42343,45022100,2.65;2026-01-29,10.40,10.61,10.07,10.1800,22137,22759500,1.38;2026-01-28,11.06,11.39,10.40,10.4000,46554,49656100,2.91;2026-01-27,10.70,11.10,10.32,11.0300,44494,47686300,2.78;2026-01-26,11.88,11.91,10.53,10.6300,73667,81060300,4.60;2026-01-23,12.00,12.15,11.82,11.9100,23309,27927700,1.46;2026-01-22,12.38,12.59,11.90,12.0100,20091,24528300,1.26;2026-01-21,11.90,12.50,11.82,12.3800,20106,24309400,1.26;2026-01-20,12.23,12.23,11.91,12.0100,18964,22800300,1.19;2026-01-19,12.78,12.80,12.20,12.2200,27024,33688900,1.69;2026-01-16,12.53,12.85,12.13,12.5300,27826,34577800,1.74;2026-01-15,11.99,12.66,11.85,12.3800,41316,51107300,2.58;2026-01-14,11.80,12.57,11.61,11.8700,34527,41424400,2.16;2026-01-13,11.83,11.97,11.61,11.6900,23988,28056100,1.50;2026-01-12,11.90,11.99,11.32,11.8300,24203,28662300,1.51;2026-01-09,12.33,12.94,11.70,11.8300,54656,66159700,3.42;2026-01-08,12.47,12.65,12.26,12.3300,23759,29632000,1.48;2026-01-07,13.26,13.50,12.35,12.4800,56189,72624000,3.51;2026-01-06,12.59,13.30,12.40,13.2600,48374,62591200,3.02;2026-01-05,12.30,12.98,12.20,12.6000,44533,55950200,2.78;2025-12-31,11.97,12.29,11.78,11.9700,37146,44774800,2.32;2025-12-30,10.89,12.25,10.89,11.9700,63017,75195200,3.94;2025-12-29,9.96,11.52,9.86,11.0200,50928,54288000,3.18;2025-12-26,10.05,10.30,9.96,9.9600,15829,15985500,0.99;2025-12-25,9.71,10.13,9.68,10.0400,18145,18097200,1.13;2025-12-24,9.84,9.91,9.66,9.7900,11373,11137000,0.71;2025-12-23,9.94,10.05,9.79,9.8300,13042,12905000,0.81;2025-12-22,10.09,10.25,9.91,10.0200,19518,19549500,1.22;2025-12-19,10.20,10.32,10.00,10.0900,8109,8196700,0.51;2025-12-18,9.89,10.28,9.73,10.1100,17446,17640400,1.09;2025-12-17,9.69,10.00,9.22,9.9500,29694,28651000,1.86;2025-12-16,10.25,10.25,9.67,9.7000,20594,20313900,1.29;2025-12-15,10.09,10.32,9.83,10.1800,16208,16422400,1.01