[{"seq":680838037,"ctime":1792398892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261019\/680838037.shtml","title":"10\u670819\u65e5PVC\u4ef7\u683c4865.00\u5143\/\u5428 20\u5929\u4e0a\u6da83.95%","source":"\u751f\u610f\u793e","stocks":603213,"type":"news"},{"seq":680777999,"ctime":1792138223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680777999.shtml","title":"10\u670816\u65e5PVC\u4ef7\u683c4800.00\u5143\/\u5428 60\u5929\u4e0a\u6da87.26%","source":"\u751f\u610f\u793e","stocks":603213,"type":"news"},{"seq":680743905,"ctime":1792062793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680743905.shtml","title":"\u201c\u5e76\u8d2d\u516d\u6761\u201d\u5b9e\u65bd\u4e24\u5468\u5e74\uff1a\u6caa\u5e02\u4e3b\u677f\u5e76\u8d2d\u91cd\u7ec4\u5411\u5b9e\u800c\u884c \u4ea7\u4e1a\u6574\u5408\u6fc0\u6d3b\u53d1\u5c55\u65b0\u52a8\u80fd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603213,"type":"news"},{"seq":680680144,"ctime":1791963125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261014\/680680144.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u70e7\u78b1\u88ab\u8ba4\u5b9a\u4e3a2025\u5e74\u5ea6\u4e13\u5229\u5bc6\u96c6\u578b\u4ea7\u54c1","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":680634853,"ctime":1791878713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680634853.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e7410\u67089\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a1.35\u4e07\u4eba","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603213,"type":"yidong"},{"seq":680526261,"ctime":1791534375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680526261.shtml","title":"10\u670809\u65e5MIBK\u4ef7\u683c13466.67\u5143\/\u5428 30\u5929\u4e0a\u6da821.32%","source":"\u751f\u610f\u793e","stocks":603213,"type":"news"},{"seq":680313265,"ctime":1790582334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680313265.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1aPVC\u88c5\u7f6e\u4e34\u65f6\u505c\u4ea7 \u4fe1\u7528\u7b49\u7ea7\u7ef4\u6301AA-","source":"\u8d22\u95fb","stocks":603213,"type":"news"},{"seq":680263882,"ctime":1790238884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680263882.shtml","title":"09\u670824\u65e5PVC\u4ef7\u683c4665.00\u5143\/\u5428 30\u5929\u4e0a\u6da86.63%","source":"\u751f\u610f\u793e","stocks":603213,"type":"news"},{"seq":680213841,"ctime":1790151105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680213841.shtml","title":"09\u670823\u65e5\u73af\u6c27\u6c2f\u4e19\u70f711200.00\u5143\/\u5428 90\u5929\u4e0a\u6da85.66%","source":"\u751f\u610f\u793e","stocks":603213,"type":"news"},{"seq":680125277,"ctime":1789978469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680125277.shtml","title":"09\u670821\u65e5\u73af\u6c27\u6c2f\u4e19\u70f711400.00\u5143\/\u5428 30\u5929\u4e0a\u6da83.64%","source":"\u751f\u610f\u793e","stocks":603213,"type":"news"},{"seq":680072988,"ctime":1789732716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680072988.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u8ba1\u5212\u5bf9\u5e74\u4ea730\u4e07\u5428\u4e59\u70ef\u57fa\u65b0\u6750\u6599\u88c5\u7f6e\u5b9e\u65bd\u4e34\u65f6\u505c\u4ea7","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603213,"type":"news"},{"seq":680072807,"ctime":1789732249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680072807.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1aPVC\u88c5\u7f6e2026\u5e749\u670819\u65e5\u8d77\u4e34\u65f6\u505c\u4ea7\u4e0d\u8d854\u4e2a\u6708","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"yidong"},{"seq":680049471,"ctime":1789701653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680049471.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u518d\u6b21\u8363\u767b\u6d59\u5546\u5168\u56fd500\u5f3a","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":680037055,"ctime":1789691213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680037055.shtml","title":"09\u670817\u65e5\u73af\u6c27\u6c2f\u4e19\u70f711600.00\u5143\/\u5428 20\u5929\u4e0a\u6da83.57%","source":"\u751f\u610f\u793e","stocks":603213,"type":"news"},{"seq":679836913,"ctime":1789122793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679836913.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a1.38\u4e07\u4eba","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603213,"type":"news"},{"seq":679512256,"ctime":1788309956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679512256.shtml","title":"\u751f\u610f\u793e9\u67082\u65e5PVC\u6da8\u4ef7\u4e0e\u76f8\u5173\u5468\u671f\u80a1\u5feb\u8baf","source":"\u751f\u610f\u793e","stocks":603213,"type":"news"},{"seq":679438271,"ctime":1788146356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679438271.shtml","title":"\u9547\u6d0b\u53d1\u5c552026\u5e74\u534a\u5e74\u62a5\uff1a\u4ea7\u54c1\u4ef7\u8dcc\u6bdb\u5229\u4e0b\u6ed1\uff0c\u8425\u6536\u51c0\u5229\u53cc\u964d","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603213,"type":"news"},{"seq":59574723,"ctime":1788106048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260831\/59574723.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u9547\u6d0b\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603213,"type":"notice"},{"seq":59574857,"ctime":1788105941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260831\/59574857.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u9547\u6d0b\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603213,"type":"notice"},{"seq":679059769,"ctime":1787058147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260818\/679059769.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a1.37\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":678617766,"ctime":1785727476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260803\/678617766.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u83b7\u8bc4\u96c6\u56e22025\u5e74\u5ea6\u5b89\u5168\u751f\u4ea7\u8003\u6838\u201c\u4f18\u79c0\u201d\u7b49\u6b21","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":678586763,"ctime":1785485594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678586763.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u9996\u4e2a\u5927\u6a21\u578b\u6295\u7528","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":678360796,"ctime":1784722126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678360796.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e747\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a1.34\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":678200524,"ctime":1784111929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678200524.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e747\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a1.42\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":58862963,"ctime":1783958844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58862963.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u9547\u6d0b\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u51cf\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603213,"type":"notice"},{"seq":678132746,"ctime":1783928436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678132746.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u9884\u964d95.46% - 96.74%","source":"\u8d22\u95fb","stocks":603213,"type":"news"},{"seq":677908515,"ctime":1782994558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677908515.shtml","title":"\u9ad8\u901f\u9f99\u5934\u56deA\u8fce\u65b0\u8fdb\u5c55 \u6d59\u6c5f\u6caa\u676d\u752c\u5438\u5e76\u9547\u6d0b\u53d1\u5c55\u83b7\u6279","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603213,"type":"news"},{"seq":677870453,"ctime":1782896236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677870453.shtml","title":"\u534e\u5b89\u8bc1\u5238\uff1a\u4f9b\u9700\u4fee\u590d\u62d0\u70b9\u5c06\u81f3 \u6c2f\u78b1\u4ef7\u503c\u91cd\u4f30\u6b63\u5f53\u65f6","source":"\u667a\u901a\u8d22\u7ecf","stocks":603213,"type":"news"},{"seq":677849160,"ctime":1782832706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677849160.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u6caa\u676d\u752c\u5438\u6536\u5408\u5e76\u516c\u53f8\u4e8b\u9879\u83b7\u4e2d\u56fd\u8bc1\u76d1\u4f1a\u540c\u610f\u6ce8\u518c\u6279\u590d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603213,"type":"news"},{"seq":677254324,"ctime":1780652667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677254324.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a6\u67085\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603213,"type":"news"},{"seq":677240094,"ctime":1780625705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677240094.shtml","title":"\u6caa\u676d\u752c\u5438\u6536\u5408\u5e76\u9547\u6d0b\u53d1\u5c55\u80cc\u540e\uff1a\u65f6\u9694\u4e5d\u5e74\u9ad8\u901f\u8d44\u4ea7\u518d\u767bA\u80a1","source":"\u534e\u590f\u65f6\u62a5","stocks":603213,"type":"news"},{"seq":677195367,"ctime":1780488560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677195367.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e745\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a1.76\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":677090124,"ctime":1780060254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677090124.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u53d1\u884c\u80a1\u4efd\u8d2d\u4e70\u8d44\u4ea7\u9879\u76ee\u83b7\u4e0a\u4ea4\u6240\u5e76\u8d2d\u91cd\u7ec4\u5ba1\u6838\u59d4\u5458\u4f1a\u5ba1\u8bae\u901a\u8fc7","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603213,"type":"news"},{"seq":676990075,"ctime":1779800581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676990075.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e745\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.61\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":676959071,"ctime":1779716077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676959071.shtml","title":"H\u80a1\u6d59\u6c5f\u6caa\u676d\u752c\u5438\u6536\u5408\u5e76A\u80a1\u9547\u6d0b\u53d1\u5c55\u8fce\u5173\u952e\u5ba1\u6838","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603213,"type":"news"},{"seq":676944032,"ctime":1779694037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676944032.shtml","title":"\u9547\u6d0b\u53d1\u5c555\u670829\u65e5\u5e76\u8d2d\u91cd\u7ec4\u4e0a\u4f1a \u6d59\u6c5f\u6caa\u676d\u752c\u5438\u6536\u5408\u5e76\u9547\u6d0b\u53d1\u5c55","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603213,"type":"news"},{"seq":676908394,"ctime":1779446821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676908394.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u4e0a\u4ea4\u6240\u5e76\u8d2d\u91cd\u7ec4\u5ba1\u6838\u59d4\u5458\u4f1a\u5b9a\u4e8e2026\u5e745\u670829\u65e5\u53ec\u5f002026\u5e74\u7b2c7\u6b21\u5e76\u8d2d\u91cd\u7ec4\u5ba1\u6838\u59d4\u5458\u4f1a\u5ba1\u8bae\u4f1a\u8bae\u5ba1\u6838\u516c\u53f8\u6362\u80a1\u5438\u6536\u5408\u5e76\u4e8b\u9879","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"yidong"},{"seq":676588750,"ctime":1778476946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676588750.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u201c\u6e05\u98ce\u8fde\u5fc3\u6865\u201d\u76d1\u7763\u5e73\u53f0\u6b63\u5f0f\u4e0a\u7ebf","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":676457212,"ctime":1778012780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676457212.shtml","title":"\u7ecf\u8425\u663e\u97e7\u52b2 \u521b\u65b0\u6dfb\u6d3b\u529b \u6caa\u5e02\u516c\u53f82025\u5e74\u4e1a\u7ee9\u7a33\u4e2d\u6709\u8fdb","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603213,"type":"news"},{"seq":57745841,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57745841.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u9547\u6d0b\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603213,"type":"notice"},{"seq":676341355,"ctime":1777362565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676341355.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da63267.45\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d1.22%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"yidong"},{"seq":676196644,"ctime":1776857954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676196644.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f34\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.59\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"}]

2026-10-22,13.75,13.75,13.54,13.5800,16496,22420800,0.37;2026-10-21,13.56,13.72,13.51,13.7100,18912,25816400,0.43;2026-10-20,13.50,13.55,13.45,13.5200,9162,12359300,0.21;2026-10-19,13.50,13.62,13.44,13.5500,11356,15348000,0.26;2026-10-16,13.62,13.68,13.45,13.5000,20591,27912900,0.46;2026-10-15,13.70,13.70,13.55,13.6200,21643,29471700,0.49;2026-10-14,13.76,13.88,13.73,13.7400,19872,27460300,0.45;2026-10-13,13.75,13.86,13.65,13.8000,22643,31117900,0.51;2026-10-12,13.84,13.96,13.75,13.8000,18671,25877800,0.42;2026-10-09,13.68,13.86,13.63,13.8600,23646,32573300,0.53;2026-10-08,13.85,13.90,13.65,13.7000,16340,22469600,0.37;2026-09-30,13.78,13.90,13.73,13.8700,16967,23448700,0.38;2026-09-29,13.54,13.80,13.54,13.7500,18659,25573900,0.42;2026-09-28,13.68,13.68,13.45,13.5800,13327,18020300,0.30;2026-09-24,13.76,13.80,13.61,13.6200,12395,16951300,0.28;2026-09-23,13.71,13.82,13.66,13.7600,19152,26317100,0.43;2026-09-22,13.50,13.77,13.50,13.7100,18601,25413400,0.42;2026-09-21,13.46,13.60,13.43,13.5500,13592,18382800,0.31;2026-09-18,13.64,13.64,13.49,13.4900,13358,18115400,0.30;2026-09-17,13.68,13.74,13.57,13.6000,13576,18526400,0.31;2026-09-16,13.45,13.78,13.37,13.7700,24069,32701900,0.54;2026-09-15,13.57,13.61,13.45,13.4500,17632,23789000,0.40;2026-09-14,13.55,13.65,13.55,13.5700,11448,15564400,0.26;2026-09-11,13.67,13.72,13.44,13.6000,25859,35027600,0.58;2026-09-10,13.72,13.80,13.68,13.6900,14326,19644900,0.32;2026-09-09,13.81,13.81,13.72,13.7700,12957,17824100,0.29;2026-09-08,13.80,13.85,13.71,13.7800,15078,20769600,0.34;2026-09-07,13.87,13.88,13.75,13.8000,11438,15779400,0.26;2026-09-04,14.06,14.06,13.82,13.8500,24436,34035900,0.55;2026-09-03,13.98,14.09,13.98,14.0600,18510,25998900,0.42;2026-09-02,14.05,14.05,13.91,13.9800,17007,23757500,0.38;2026-09-01,14.16,14.19,14.03,14.0400,26845,37849100,0.60;2026-08-31,13.96,14.23,13.91,14.1200,37275,52657700,0.84;2026-08-28,13.97,14.05,13.89,14.0000,16873,23593700,0.38;2026-08-27,13.90,14.04,13.90,13.9600,17352,24192900,0.39;2026-08-26,13.98,14.12,13.91,13.9900,17648,24794000,0.40;2026-08-25,13.89,14.08,13.80,13.9900,23356,32667600,0.53;2026-08-24,13.93,13.94,13.78,13.8900,17903,24795800,0.40;2026-08-21,13.81,14.05,13.71,13.9700,27883,38816600,0.63;2026-08-20,13.63,13.88,13.60,13.8200,20131,27701500,0.45;2026-08-19,13.67,13.79,13.61,13.6200,20829,28496100,0.47;2026-08-18,13.73,13.73,13.60,13.6900,19890,27153900,0.45;2026-08-17,13.81,13.87,13.66,13.7400,21404,29379600,0.48;2026-08-14,13.86,13.94,13.78,13.8500,15503,21457200,0.35;2026-08-13,13.78,13.94,13.67,13.9100,29485,40662700,0.66;2026-08-12,13.75,13.80,13.73,13.7700,8892,12238000,0.20;2026-08-11,13.86,13.88,13.73,13.7700,13844,19088800,0.31;2026-08-10,13.90,13.93,13.80,13.8600,16023,22217000,0.36;2026-08-07,14.05,14.06,13.84,13.9100,17087,23744400,0.38;2026-08-06,13.87,14.08,13.77,14.0700,28748,40171200,0.65;2026-08-05,13.86,13.90,13.76,13.8600,17982,24838800,0.40;2026-08-04,13.88,13.93,13.80,13.8900,15005,20797300,0.34;2026-08-03,13.79,13.90,13.76,13.9000,20566,28493200,0.46;2026-07-31,13.62,13.86,13.58,13.8600,24114,33018500,0.54;2026-07-30,13.61,13.74,13.54,13.6000,24098,32884700,0.54;2026-07-29,13.80,13.85,13.49,13.6700,36094,49288300,0.81;2026-07-28,13.85,13.93,13.76,13.7900,16030,22178100,0.36;2026-07-27,13.71,13.85,13.69,13.8500,15120,20835300,0.34;2026-07-24,13.62,13.83,13.58,13.8000,18391,25292000,0.41;2026-07-23,13.63,13.76,13.61,13.7400,18521,25342900,0.42;2026-07-22,13.47,13.64,13.40,13.6200,24132,32617800,0.54;2026-07-21,13.66,13.68,13.32,13.4300,51308,69142000,1.15;2026-07-20,13.93,14.02,13.51,13.6100,55379,76084600,1.24;2026-07-17,14.12,14.25,13.80,13.9200,47618,66718500,1.07;2026-07-16,14.22,14.26,14.06,14.1300,31649,44826000,0.71;2026-07-15,14.20,14.44,14.19,14.2900,38189,54630300,0.86;2026-07-14,14.22,14.35,14.04,14.2000,49440,70049300,1.11;2026-07-13,14.40,14.72,14.14,14.5400,60938,88204900,1.37;2026-07-10,14.76,14.76,14.39,14.4600,61202,88745600,1.38;2026-07-09,14.01,14.86,13.97,14.8600,102886,149505300,2.31;2026-07-08,13.86,14.28,13.71,14.0500,41177,57712100,0.93;2026-07-07,14.11,14.18,13.78,13.8600,31434,43822400,0.71;2026-07-06,14.11,14.20,13.88,14.1600,44583,62656600,1.00;2026-07-03,14.13,14.22,14.03,14.1200,28104,39667700,0.63;2026-07-02,14.03,14.20,13.92,14.1300,44403,62740000,1.00;2026-07-01,13.95,14.15,13.90,14.0800,42793,60139600,0.97;2026-06-30,14.02,14.05,13.78,13.8300,24078,33324600,0.54;2026-06-29,13.72,14.07,13.57,14.0200,38617,53362200,0.87;2026-06-26,13.69,13.75,13.55,13.5800,25951,35346900,0.59;2026-06-25,13.95,13.95,13.60,13.7300,36571,50213900,0.83;2026-06-24,13.85,14.00,13.78,13.9100,27104,37617800,0.61;2026-06-23,14.22,14.22,13.85,14.0000,36007,50535700,0.81;2026-06-22,14.02,14.02,13.61,13.9500,62300,86130500,1.41;2026-06-18,14.23,14.24,13.80,14.1000,46636,65519700,1.06;2026-06-17,14.34,14.36,14.05,14.2000,53929,76404300,1.22;2026-06-16,14.57,14.57,14.21,14.3300,53924,77428700,1.22;2026-06-15,14.75,14.79,14.48,14.5800,61897,90239800,1.40;2026-06-12,14.84,14.96,14.52,14.7500,63821,94123600,1.44;2026-06-11,14.86,15.03,14.66,14.9300,80640,119853900,1.82;2026-06-10,14.55,14.88,14.39,14.8700,87530,128169300,1.98;2026-06-09,14.19,14.60,14.13,14.5800,67456,97247500,1.53;2026-06-08,13.99,14.38,13.95,14.1600,49472,69882400,1.12;2026-06-05,13.83,14.30,13.81,14.2000,50374,71387100,1.14;2026-06-04,14.30,14.33,13.75,13.8800,64562,90195500,1.46;2026-06-03,14.60,14.85,14.20,14.3000,85768,123768400,1.94;2026-06-02,14.43,14.85,14.30,14.5900,73458,107113600,1.66;2026-06-01,14.75,14.88,14.34,14.4300,92266,134281100,2.09;2026-05-29,14.56,15.04,14.43,14.7000,92045,135256300,2.08;2026-05-28,14.60,14.81,14.18,14.4100,108844,157308900,2.46;2026-05-27,14.15,14.87,14.15,14.7300,122260,177826200,2.77;2026-05-26,13.93,14.46,13.91,14.2700,112175,159709100,2.54;2026-05-25,13.81,14.06,13.71,13.9700,79738,110747800,1.80;2026-05-22,13.62,13.97,13.62,13.8200,59601,82094000,1.35;2026-05-21,13.66,13.85,13.56,13.6500,46239,63369300,1.05;2026-05-20,13.46,13.66,13.35,13.6400,27151,36647200,0.61;2026-05-19,13.52,13.54,13.42,13.5300,15740,21224100,0.36;2026-05-18,13.60,13.67,13.40,13.4800,26193,35473500,0.59;2026-05-15,13.69,13.73,13.56,13.6000,26061,35592700,0.59;2026-05-14,13.77,13.77,13.60,13.6000,18950,25937200,0.43;2026-05-13,13.80,13.88,13.70,13.7300,21820,30041000,0.49;2026-05-12,13.89,13.95,13.74,13.7800,17382,24029500,0.39;2026-05-11,13.84,13.97,13.78,13.8900,21878,30372200,0.49;2026-05-08,13.69,13.84,13.62,13.8300,18818,25904900,0.43;2026-05-07,13.63,13.70,13.61,13.6900,17954,24526100,0.41;2026-05-06,13.75,13.82,13.54,13.6300,33359,45500900,0.75;2026-04-30,13.77,13.88,13.74,13.8500,21077,29116200,0.48;2026-04-29,13.51,13.88,13.45,13.8200,45208,62092200,1.02;2026-04-28,13.45,13.62,13.45,13.5200,13352,18063100,0.30;2026-04-27,13.30,13.54,13.22,13.5300,31291,41916400,0.71;2026-04-24,13.41,13.48,13.35,13.3700,13219,17724200,0.30