[{"seq":677650249,"ctime":1782204253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677650249.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u516c\u53f8\u8bbe\u7acb\u6210\u90fd\u7814\u53d1\u4e2d\u5fc3\uff08\u5206\u516c\u53f8\uff09","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600262,"type":"yidong"},{"seq":677475607,"ctime":1781520243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677475607.shtml","title":"\u5317\u65b9\u80a1\u4efd\u83b7\u8bc4\u56fd\u52a1\u9662\u56fd\u8d44\u59d42025\u5e74\u5ea6\u201c\u79d1\u6539\u884c\u52a8\u201d \u201c\u6807\u6746\u201d\u4f01\u4e1a","source":"\u5317\u65b9\u80a1\u4efd\u5b98\u5fae","author":"\u5317\u91cd\u96c6\u56e2\u5317\u65b9\u80a1\u4efd","stocks":600262,"type":"yidong"},{"seq":677393281,"ctime":1781171242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677393281.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u7279\u6c83\uff08\u4e0a\u6d77\uff09\u4f01\u4e1a\u8f6c\u8ba95.26%\u516c\u53f8\u80a1\u4efd\u8fc7\u6237\u5b8c\u6210","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600262,"type":"yidong"},{"seq":677193371,"ctime":1780483945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677193371.shtml","title":"\u5317\u65b9\u80a1\u4efd\u8fde\u7eed\u5341\u56db\u5e74\u8363\u767b\u5168\u7403\u5de5\u7a0b\u673a\u68b0\u5236\u9020\u554650\u5f3a\u699c\u5355","source":"\u5317\u65b9\u80a1\u4efd\u5b98\u5fae","author":"\u5317\u91cd\u96c6\u56e2\u5317\u65b9\u80a1\u4efd","stocks":600262,"type":"news"},{"seq":677124334,"ctime":1780305443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677124334.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1aNTH150\u5428\u7ea7\u6c22\u52a8\u529b\u96f6\u6392\u653e\u77ff\u7528\u8f66\u3001NTE240\u6df7\u52a8\u8f66\u578b\u5df2\u987a\u5229\u5b8c\u6210\u7814\u5236\u4e0e\u4ea4\u4ed8","source":"\u8d22\u95fb","stocks":600262,"type":"news"},{"seq":676986972,"ctime":1779794789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676986972.shtml","title":"\u4ee5\u5b9e\u5e72\u51fa\u653f\u7ee9\ufe31\u5317\u65b9\u80a1\u4efd\u7eaf\u7535\u77ff\u8f66\u5927\u7535\u91cf\u7814\u53d1\u7a81\u7834\u7eaa\u5b9e","source":"\u5317\u65b9\u80a1\u4efd\u5b98\u5fae","author":"\u5317\u91cd\u96c6\u56e2\u5317\u65b9\u80a1\u4efd","stocks":600262,"type":"yidong"},{"seq":676749836,"ctime":1779062656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676749836.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u4e2d\u5e9a\u57fa\u91d1\u8c03\u7814\u5317\u65b9\u80a1\u4efd","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600262,"type":"news"},{"seq":676733182,"ctime":1778847345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676733182.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u516c\u53f8\u6309\u7167\u5e74\u5ea6\u9884\u7b97\u8981\u6c42\uff0c\u79ef\u6781\u63a8\u8fdb\u5404\u9879\u91cd\u70b9\u5de5\u4f5c\u548c\u4efb\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600262,"type":"news"},{"seq":676733165,"ctime":1778847314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676733165.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u5f53\u524d\u516c\u53f8\u6b63\u5168\u9762\u63a8\u8fdb\u4ea7\u54c1\u52a8\u529b\u591a\u5143\u5316\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600262,"type":"news"},{"seq":676733029,"ctime":1778846971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676733029.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u4efb\u52a1\u9971\u6ee1\uff0c\u4ea7\u80fd\u5229\u7528\u7387\u5904\u4e8e\u8f83\u9ad8\u6c34\u5e73","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600262,"type":"yidong"},{"seq":676733014,"ctime":1778846966,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676733014.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u516c\u53f8\u6309\u7167\u5408\u540c\u7ea6\u5b9a\u8981\u6c42\u51c6\u5907\u751f\u4ea7\u4f9b\u8d27","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600262,"type":"yidong"},{"seq":676728384,"ctime":1778837757,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676728384.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a5\u670815\u65e5\u63a5\u53d7\u673a\u6784\u8c03\u7814\uff0c\u534e\u5b89\u57fa\u91d1\u3001\u4e2d\u4fe1\u8bc1\u5238\u7b49\u591a\u5bb6\u673a\u6784\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600262,"type":"news"},{"seq":676659378,"ctime":1778660116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676659378.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u80a1\u4e1c\u7279\u6c83\u54a8\u8be2\u62df\u5411\u56db\u5ddd\u53d1\u5c55\u5f15\u9886\u8d44\u672c\u8f6c\u8ba95.26%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600262,"type":"news"},{"seq":676618824,"ctime":1778555057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676618824.shtml","title":"\u4ee5\u5b9e\u5e72\u51fa\u653f\u7ee9\ufe31\u4ece\u201c\u5934\u8111\u98ce\u66b4\u201d\u5230\u201c\u5b9e\u5e72\u7b54\u5377\u201d\u2014\u2014\u5317\u65b9\u80a1\u4efd\u5bf9\u6807\u201c\u4e09\u4e2a\u597d\u4e8e\u201d\u8fd9\u6837\u5e72\uff01","source":"\u5317\u65b9\u80a1\u4efd\u5b98\u5fae","author":"\u5317\u91cd\u96c6\u56e2\u5317\u65b9\u80a1\u4efd","stocks":600262,"type":"yidong"},{"seq":57747565,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57747565.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u5185\u8499\u53e4\u5317\u65b9\u91cd\u578b\u6c7d\u8f66\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600262,"type":"notice"},{"seq":676320203,"ctime":1777300895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676320203.shtml","title":"\u5317\u65b9\u80a1\u4efd\u53ec\u5f002026\u5e74\u7b2c\u4e8c\u6b21\u5b89\u5168\u73af\u4fdd\u59d4\u5458\u4f1a\u6269\u5927\u4f1a\u8bae","source":"\u5317\u65b9\u80a1\u4efd\u5b98\u5fae","author":"\u5317\u91cd\u96c6\u56e2\u5317\u65b9\u80a1\u4efd","stocks":600262,"type":"yidong"},{"seq":676145962,"ctime":1776740073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676145962.shtml","title":"\u5317\u65b9\u80a1\u4efd2025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da62.15\u4ebf\u5143\u589e20.44%\uff0c\u6d77\u5916\u6536\u5165\u5360\u6bd4\u5347\u81f341.18%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":600262,"type":"yidong"},{"seq":676144195,"ctime":1776736076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676144195.shtml","title":"1794\u5bb6\u516c\u53f8\u516c\u5e03\u5e74\u5ea6\u5206\u7ea2\u65b9\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600262,"type":"news"},{"seq":57414541,"ctime":1776701246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57414541.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u5185\u8499\u53e4\u5317\u65b9\u91cd\u578b\u6c7d\u8f66\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600262,"type":"notice"},{"seq":57414553,"ctime":1776701138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57414553.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u5185\u8499\u53e4\u5317\u65b9\u91cd\u578b\u6c7d\u8f66\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600262,"type":"notice"},{"seq":676120884,"ctime":1776675179,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676120884.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f20.44%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600262,"type":"yidong"},{"seq":675937746,"ctime":1776062366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675937746.shtml","title":"\u4e1c\u65b9\u8bc1\u5238\uff1a\u77ff\u5c71\u5f00\u91c7\u6210\u672c\u4e0a\u6da8\u77ed\u671f\u96be\u4ee5\u6d88\u9664 \u56fd\u4ea7\u77ff\u5c71\u673a\u68b0\u51fa\u6d77\u6709\u671b\u52a0\u901f","source":"\u667a\u901a\u8d22\u7ecf","stocks":600262,"type":"news"},{"seq":675735889,"ctime":1775136409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675735889.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u7efc\u5408\u8003\u8651\u7ecf\u8425\u53d1\u5c55\u3001\u80a1\u4e1c\u56de\u62a5\u53ca\u76d1\u7ba1\u8981\u6c42\u7b49\u56e0\u7d20\uff0c\u5ba1\u614e\u5236\u5b9a\u5229\u6da6\u5206\u914d\u65b9\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600262,"type":"news"},{"seq":675640397,"ctime":1774870814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675640397.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u80a1\u4e1c\u7279\u6c83\u4e0a\u6d77\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600262,"type":"yidong"},{"seq":675360779,"ctime":1773757786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675360779.shtml","title":"\u5317\u65b9\u80a1\u4efd\u53ec\u5f002026\u5e74\u7cbe\u76ca\u7ba1\u7406\u5de5\u4f5c\u4f1a\u8bae","source":"\u5317\u65b9\u80a1\u4efd\u5b98\u5fae","author":"\u5317\u91cd\u96c6\u56e2\u5317\u65b9\u80a1\u4efd","stocks":600262,"type":"yidong"},{"seq":674691039,"ctime":1770707257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674691039.shtml","title":"\u89c4\u6a21\u5316\u843d\u5730\u80cc\u540e\uff1a\u65e0\u4eba\u77ff\u5361\u5546\u4e1a\u6a21\u5f0f\u7684\"\u8f7b\"\u4e0e\"\u91cd\"","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600262,"type":"news"},{"seq":674484091,"ctime":1770025358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674484091.shtml","title":"\u5317\u65b9\u80a1\u4efd\u53ec\u5f00\u515a\u59d4\u7406\u8bba\u5b66\u4e60\u4e2d\u5fc3\u7ec4\u5b66\u4e60\u4f1a\u8bae","source":"\u5317\u65b9\u80a1\u4efd\u5b98\u5fae","author":"\u5317\u91cd\u96c6\u56e2\u5317\u65b9\u80a1\u4efd","stocks":600262,"type":"yidong"},{"seq":674423153,"ctime":1769737097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674423153.shtml","title":"\u4e1c\u5434\u8bc1\u5238\uff1a\u91d1\u5c5e\u6da8\u4ef7\u9a71\u52a8\u8d44\u672c\u5f00\u652f\u5411\u4e0a \u77ff\u5c71\u673a\u68b0\u84dd\u6d77\u5e02\u573a\u7a7a\u95f4\u5e7f\u9614","source":"\u667a\u901a\u8d22\u7ecf","stocks":600262,"type":"news"},{"seq":674371318,"ctime":1769590806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674371318.shtml","title":"\u5317\u65b9\u80a1\u4efd01\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600262,"type":"yidong"},{"seq":674309666,"ctime":1769421575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674309666.shtml","title":"\u6280\u672f\u7834\u5c40 \u7eff\u8272\u542f\u822a\uff1a\u5317\u65b9\u80a1\u4efd\u9996\u62793\u53f0TR60\u77ff\u7528\u81ea\u5378\u8f66\u201c\u6cb9\u6539\u7535\u201d\u6210\u529f\u4e0b\u7ebf","source":"\u5317\u65b9\u80a1\u4efd\u5b98\u5fae","author":"\u5317\u91cd\u96c6\u56e2\u5317\u65b9\u80a1\u4efd","stocks":600262,"type":"yidong"},{"seq":674160253,"ctime":1768903139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674160253.shtml","title":"\u5317\u65b9\u80a1\u4efd\u53ec\u5f00\u5b89\u5168\u751f\u4ea7\u4e13\u9898\u4f1a\u8bae","source":"\u5317\u65b9\u80a1\u4efd\u5b98\u5fae","author":"\u5317\u91cd\u96c6\u56e2\u5317\u65b9\u80a1\u4efd","stocks":600262,"type":"yidong"},{"seq":673952052,"ctime":1768223381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673952052.shtml","title":"\u5317\u65b9\u80a1\u4efd\uff1a\u8d75\u5fd7\u8fdc\u5148\u751f\u7533\u8bf7\u8f9e\u53bb\u516c\u53f8\u8463\u4e8b\u4f1a\u79d8\u4e66\u804c\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600262,"type":"news"}]

2026-07-13,19.81,19.93,18.92,18.9800,37228,71606900,2.19;2026-07-10,19.45,20.28,19.39,19.9200,38707,77080100,2.28;2026-07-09,19.55,19.67,18.81,19.3700,38314,73536300,2.25;2026-07-08,20.17,20.19,19.56,19.6100,29913,59292100,1.76;2026-07-07,21.13,21.29,20.02,20.1000,32820,67356700,1.93;2026-07-06,21.20,21.49,21.03,21.1400,25994,55114300,1.53;2026-07-03,20.13,21.38,20.13,21.1900,43526,91227200,2.56;2026-07-02,20.00,20.45,19.98,20.1300,29547,59962800,1.74;2026-07-01,19.70,20.78,19.60,20.1600,41349,83523200,2.43;2026-06-30,19.49,19.88,19.30,19.7900,28914,56733800,1.70;2026-06-29,19.55,20.35,18.82,19.7400,52904,103284000,3.11;2026-06-26,20.44,20.44,19.70,19.7800,36674,73090100,2.16;2026-06-25,21.09,21.09,20.39,20.4500,28813,59296900,1.69;2026-06-24,21.69,21.72,20.97,21.1300,24733,52378800,1.45;2026-06-23,21.55,22.10,21.50,21.6900,26287,57443700,1.55;2026-06-22,21.60,21.76,20.83,21.7200,36279,77162900,2.13;2026-06-18,21.85,21.88,21.35,21.6600,20340,43947400,1.20;2026-06-17,22.05,22.09,21.57,21.8200,21507,46778700,1.27;2026-06-16,22.00,22.29,21.81,22.0500,22183,48931100,1.30;2026-06-15,21.70,22.20,21.49,22.0600,34119,74972900,2.01;2026-06-12,21.07,21.65,20.95,21.4300,33861,72215600,1.99;2026-06-11,20.97,21.00,20.41,20.7200,24761,51092500,1.46;2026-06-10,21.32,21.41,20.77,21.0200,29769,62529100,1.75;2026-06-09,21.51,21.61,21.28,21.5100,19654,42099000,1.16;2026-06-08,21.80,22.03,21.10,21.4100,32701,70609300,1.92;2026-06-05,21.85,22.47,21.62,22.0800,27314,60352700,1.61;2026-06-04,22.12,22.17,21.71,21.8600,22104,48476700,1.30;2026-06-03,22.46,22.55,21.95,22.1200,25478,56627000,1.50;2026-06-02,22.70,22.79,22.25,22.4500,27739,62178600,1.63;2026-06-01,22.01,22.79,22.00,22.7000,36932,83430000,2.17;2026-05-29,22.90,23.06,22.10,22.1600,42074,94383300,2.47;2026-05-28,22.41,23.03,22.27,22.9800,38008,86505500,2.24;2026-05-27,23.30,23.40,22.34,22.4700,49217,111883900,2.90;2026-05-26,24.12,24.12,23.02,23.4300,54093,126087100,3.18;2026-05-25,24.39,25.13,23.92,24.1200,50810,124209300,2.99;2026-05-22,24.30,24.39,23.66,24.1800,35535,85552000,2.09;2026-05-21,24.71,24.98,23.73,23.7700,49377,120305600,2.90;2026-05-20,24.85,24.98,24.46,24.5800,35947,88511000,2.11;2026-05-19,24.69,24.97,24.65,24.9500,37804,93878900,2.22;2026-05-18,24.80,24.88,24.24,24.8300,59418,145943000,3.50;2026-05-15,24.74,25.50,24.61,24.8800,61541,153390900,3.62;2026-05-14,25.16,25.46,24.70,24.8700,62405,156353500,3.67;2026-05-13,24.79,25.38,24.67,25.1500,73550,184337000,4.33;2026-05-12,25.12,25.14,24.21,24.4600,67016,164773500,3.94;2026-05-11,24.48,25.66,24.30,25.2600,106024,264756900,6.24;2026-05-08,24.43,24.43,24.00,24.3800,56740,137206700,3.34;2026-05-07,24.12,24.60,24.12,24.3700,56746,138251900,3.34;2026-05-06,24.73,24.81,24.01,24.0600,87365,212127400,5.14;2026-04-30,24.07,24.80,24.07,24.5100,66782,163983600,3.93;2026-04-29,24.42,24.81,24.11,24.2600,121386,296281200,7.14;2026-04-28,22.88,24.13,22.71,23.3600,100565,235791000,5.92;2026-04-27,23.18,23.33,22.89,22.9900,55364,127397900,3.26;2026-04-24,23.78,23.78,23.08,23.3300,67781,158526000,3.99;2026-04-23,24.29,24.85,23.80,23.9000,68573,165823600,4.03;2026-04-22,24.86,25.18,24.14,24.3300,103411,252178300,6.08;2026-04-21,26.88,26.88,24.95,25.2000,168634,426040200,9.92;2026-04-20,27.32,28.10,26.58,27.7200,90421,247940000,5.32;2026-04-17,26.14,27.70,26.01,27.3000,70472,189910500,4.15;2026-04-16,25.90,26.72,25.63,26.3900,54562,142609700,3.21;2026-04-15,25.80,26.78,25.75,25.8300,48739,127484100,2.87;2026-04-14,25.55,26.32,25.38,25.7600,53417,137593100,3.14;2026-04-13,25.70,25.90,25.15,25.4300,45699,116063200,2.69;2026-04-10,26.76,26.81,25.81,25.8100,61178,160048100,3.60;2026-04-09,25.61,26.14,25.17,25.7700,56281,144230100,3.31;2026-04-08,24.60,26.21,24.41,25.7700,52867,134306500,3.11;2026-04-07,24.10,24.22,23.54,23.9600,23925,57355500,1.41;2026-04-03,24.32,24.44,23.64,23.7900,26769,64030000,1.57;2026-04-02,24.82,24.89,24.15,24.3200,29344,71728400,1.73;2026-04-01,25.23,25.23,24.63,24.8100,29226,72811800,1.72;2026-03-31,24.97,25.22,24.31,24.3500,37503,92814000,2.21;2026-03-30,24.88,25.23,24.70,25.1000,37355,93289200,2.20;2026-03-27,24.00,25.78,23.66,25.2300,59572,148962900,3.50;2026-03-26,24.51,24.78,23.80,23.9300,31843,77056500,1.87;2026-03-25,24.45,24.90,24.33,24.7400,39149,96449300,2.30;2026-03-24,23.68,24.30,23.33,24.2100,50571,120498100,2.97;2026-03-23,24.02,24.34,22.81,23.1000,63228,148840500,3.72;2026-03-20,25.58,25.89,24.67,24.7000,35351,88840300,2.08;2026-03-19,26.41,26.50,25.28,25.3500,36785,94872000,2.16;2026-03-18,26.98,27.22,26.20,26.6700,34949,92837200,2.06;2026-03-17,27.80,27.97,26.93,26.9800,26399,72161100,1.55;2026-03-16,27.00,27.65,26.62,27.5400,40184,109580400,2.36;2026-03-13,27.14,27.56,26.88,26.9300,31005,84297500,1.82;2026-03-12,28.09,28.10,26.98,27.2600,35184,96485800,2.07;2026-03-11,28.54,28.78,27.66,27.9000,38660,109017700,2.27;2026-03-10,27.95,28.64,27.95,28.3100,45331,128597500,2.67;2026-03-09,28.66,28.66,26.90,27.6500,75707,208761300,4.45;2026-03-06,29.09,29.43,28.76,29.1000,32713,95267700,1.92;2026-03-05,29.18,29.78,28.78,29.1900,40942,119296500,2.41;2026-03-04,29.18,29.94,28.61,28.6700,50326,146773200,2.96;2026-03-03,31.99,32.33,28.90,29.4700,68319,206955300,4.02;2026-03-02,32.50,32.50,31.50,31.9700,41716,133398900,2.45;2026-02-27,33.00,33.00,32.00,32.5600,38686,125253600,2.28;2026-02-26,32.00,33.47,31.85,33.0000,50643,167023200,2.98;2026-02-25,32.42,32.49,31.62,32.0000,39775,127147300,2.34;2026-02-24,30.71,32.63,30.68,32.5000,55739,178897300,3.28;2026-02-13,31.02,31.16,30.32,30.3500,31279,95817600,1.84;2026-02-12,31.59,31.86,31.13,31.1600,32425,102185700,1.91;2026-02-11,30.68,31.74,30.55,31.4900,40161,126368000,2.36;2026-02-10,30.52,31.99,30.11,30.7400,51738,161294100,3.04;2026-02-09,30.15,30.79,30.05,30.4000,50996,155353700,3.00;2026-02-06,28.77,29.91,28.66,29.4700,43691,128486300,2.57;2026-02-05,30.01,30.51,28.98,29.0000,50076,147219100,2.95;2026-02-04,30.30,31.31,29.82,30.5200,58540,177739800,3.44;2026-02-03,29.40,30.11,28.92,29.9500,77701,230830900,4.57;2026-02-02,30.30,31.00,29.16,29.2000,96961,289768600,5.70;2026-01-30,32.61,32.65,30.70,31.5600,94958,298213400,5.59;2026-01-29,34.87,35.16,32.65,33.2700,141682,475338900,8.33;2026-01-28,32.50,35.22,31.34,35.2200,136268,453082100,8.02;2026-01-27,30.00,32.17,29.96,32.0200,100225,315076500,5.90;2026-01-26,29.36,30.59,28.98,30.3800,90865,273516500,5.34;2026-01-23,29.50,29.85,28.90,29.2400,43223,126509400,2.54;2026-01-22,28.92,29.68,28.83,29.5000,37196,109459400,2.19;2026-01-21,28.55,29.24,28.39,28.9700,35207,101461500,2.07;2026-01-20,29.18,29.30,28.47,28.6900,45434,130747900,2.67;2026-01-19,28.90,29.83,28.51,29.3100,79869,234684200,4.70;2026-01-16,28.55,29.20,28.06,28.9000,58355,167888800,3.43;2026-01-15,27.34,29.22,27.08,28.6000,80683,227750400,4.75