[{"seq":680745358,"ctime":1792065729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680745358.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603928,"type":"news"},{"seq":680541890,"ctime":1791553140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680541890.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u80a1\u4e1c\u51cf\u6301\u80a1\u4efd\u7ed3\u679c\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603928,"type":"news"},{"seq":680534823,"ctime":1791539595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680534823.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u9f99\u864e\u699c\u6570\u636e\uff0810\u67089\u65e5\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603928,"type":"yidong"},{"seq":680492309,"ctime":1791462774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680492309.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603928,"type":"news"},{"seq":680491546,"ctime":1791461488,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680491546.shtml","title":"603928\u201c\u4e24\u8fde\u677f\u201d\u540e\u6025\u53d1\u6f84\u6e05\uff1a\u534a\u5bfc\u4f53\u5149\u523b\u80f6\u7528\u915a\u919b\u6811\u8102\u8fd8\u5728\u9001\u6837\uff0c\u5c1a\u65e0\u6536\u5165","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603928,"type":"news"},{"seq":680485318,"ctime":1791451178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680485318.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u7684\u534a\u5bfc\u4f53\u5149\u523b\u80f6\u7528\u915a\u919b\u6811\u8102\u76ee\u524d\u4ec5\u5904\u4e8e\u9001\u6837\u6d4b\u8bd5\u9636\u6bb5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"yidong"},{"seq":680311177,"ctime":1790578020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680311177.shtml","title":"\u7802\u578b3D\u6253\u5370\u603b\u5835\u5934\uff0c\u5174\u4e1a\u80a1\u4efd\u5728\u6d1b\u9633\u7ed9\u51fa\u4e86\u7b54\u6848","source":"\u5174\u4e1a\u80a1\u4efd\u5b98\u5fae","stocks":603928,"type":"yidong"},{"seq":680234981,"ctime":1790208562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680234981.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u8fd15\u65e5\u9707\u8361\u6301\u5e73\u5927\u76d8\uff0c9\u670822\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa\uff0c\u4f30\u503c\u5904\u4e8e\u5386\u53f2\u9ad8\u4f4d","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","author":"\u7ecf\u89c2\u667a\u8baf","stocks":603928,"type":"yidong"},{"seq":680166788,"ctime":1790063667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680166788.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u6682\u65e0MLCC\u76f8\u5173\u4ea7\u54c1","source":"\u8d22\u95fb","stocks":603928,"type":"yidong"},{"seq":680023663,"ctime":1789642933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680023663.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u534a\u5bfc\u4f53\u5149\u523b\u80f6\u7528\u915a\u919b\u6811\u8102\u6b63\u9488\u5bf9\u6027\u7814\u53d1","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603928,"type":"news"},{"seq":679913703,"ctime":1789437792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679913703.shtml","title":"\u5149\u523b\u80f6\u677f\u5757\u5f02\u52a8\u8d70\u9ad8\uff0c\u5b9d\u4e3d\u8fea\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"news"},{"seq":679477047,"ctime":1788227166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260901\/679477047.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u65b0\u54c1\u9996\u53d1\uff0c\u52a9\u529b\u6c7d\u8f66\u94f8\u9020\u4ea7\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u5174\u4e1a\u80a1\u4efd\u5b98\u5fae","stocks":603928,"type":"yidong"},{"seq":59447473,"ctime":1787674048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59447473.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5174\u4e1a\u80a1\u4efd2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603928,"type":"notice"},{"seq":59447471,"ctime":1787673941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59447471.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5174\u4e1a\u80a1\u4efd2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603928,"type":"notice"},{"seq":679271478,"ctime":1787654963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679271478.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da66452.67\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f42.92%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"yidong"},{"seq":678478031,"ctime":1785205566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678478031.shtml","title":"\u56fd\u4ea7\u5149\u523b\u673a\u98ce\u8d77 \u4ea7\u4e1a\u94fe\u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603928,"type":"news"},{"seq":678292027,"ctime":1784536203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260720\/678292027.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u80a1\u7968\u8fde\u7eed\u4e09\u65e5\u8dcc\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8fbe20% \u4e0d\u5b58\u5728\u672a\u62ab\u9732\u91cd\u5927\u4fe1\u606f","source":"\u8d22\u95fb","stocks":603928,"type":"news"},{"seq":678099918,"ctime":1783674186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678099918.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u7684\u534a\u5bfc\u4f53\u5149\u523b\u80f6\u7528\u915a\u919b\u6811\u8102\u76ee\u524d\u4ec5\u5904\u4e8e\u9001\u6837\u6d4b\u8bd5\u9636\u6bb5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"news"},{"seq":677901985,"ctime":1782983183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677901985.shtml","title":"A\u80a192\u80a1\u6da8\u505c\uff0c\u6d77\u5357\u6d77\u836f8\u59296\u677f\u664b\u7ea73\u8fde\u677f\uff0c\u673a\u5668\u4eba\u3001\u534a\u5bfc\u4f53\u6750\u6599\u677f\u5757\u6279\u91cf\u8fde\u677f","source":"\u8d22\u95fb","stocks":603928,"type":"news"},{"seq":677890468,"ctime":1782958010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677890468.shtml","title":"\u56fd\u4ea7\u5316\u7a7a\u95f4\u5e7f\u9614\uff0c\u5149\u523b\u80f6\u8d70\u5f3a \u5174\u4e1a\u80a1\u4efd\u4e0a\u6f14\u201c\u51c6\u5730\u5929\u677f\u201d","source":"\u8d22\u95fb","stocks":603928,"type":"news"},{"seq":677890365,"ctime":1782957708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677890365.shtml","title":"\u5149\u523b\u80f6\u6982\u5ff5\u9707\u8361\u56de\u5347 \u5174\u4e1a\u80a1\u4efd5\u59294\u677f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603928,"type":"news"},{"seq":677854980,"ctime":1782867938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677854980.shtml","title":"3\u8fde\u677f\u4eba\u6c14\u80a1\u63d0\u793a\u98ce\u9669\uff1a\u7535\u5b50\u7ea7\u915a\u919b\u6811\u8102\u9500\u552e\u89c4\u6a21\u4ec5\u53600.12%","source":"\u8d22\u95fb","stocks":603928,"type":"news"},{"seq":677848331,"ctime":1782828820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677848331.shtml","title":"\u592a\u7f55\u89c1\uff01\u4eca\u591c\uff0c67\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":603928,"type":"news"},{"seq":677847222,"ctime":1782824908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677847222.shtml","title":"\u4e09\u8fde\u677f\u540e\uff0c603928\u63d0\u793a\u4e09\u5927\u98ce\u9669","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603928,"type":"news"},{"seq":677846948,"ctime":1782824124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677846948.shtml","title":"3\u8fde\u677f\u30012\u8fde\u677f\u4e2a\u80a1\u96c6\u4f53\u6f84\u6e05\uff0c\u5149\u523b\u80f6 \/ HBM \u4e1a\u52a1\u4ec5\u9001\u6837\u65e0\u6536\u5165 \u5341\u4f59\u5bb6\u70ed\u95e8\u79d1\u6280\u80a1\u62ab\u9732\u771f\u76f8","source":"\u8d22\u95fb","stocks":603928,"type":"news"},{"seq":677823250,"ctime":1782783171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677823250.shtml","title":"\u5149\u523b\u80f6\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"news"},{"seq":677814084,"ctime":1782743867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677814084.shtml","title":"\u7f55\u89c1\uff01\u4eca\u591c\uff0c54\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":603928,"type":"news"},{"seq":677646412,"ctime":1782201234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677646412.shtml","title":"\u516c\u53f8\u662f\u5426\u6709MLCC\u6d46\u6599\u8fc7\u6ee4\u5668\u76f8\u5173\u7684\u6280\u672f\u50a8\u5907\uff1f\u5174\u4e1a\u80a1\u4efd\u56de\u5e94","source":"\u8d22\u95fb","stocks":603928,"type":"yidong"},{"seq":677645951,"ctime":1782200371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677645951.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u6c27\u5316\u9506\u6ce1\u6cab\u9676\u74f7\u8fc7\u6ee4\u5668\u4ea7\u54c1\u76ee\u524d\u5c1a\u672a\u5927\u6279\u91cf\u4f9b\u8d27","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"yidong"},{"seq":677612851,"ctime":1782114348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677612851.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u4e00\u81f4\u884c\u52a8\u4eba\u738b\u6587\u6d69\u8c03\u6574\u51cf\u6301\u8ba1\u5212\uff0c\u62df\u51cf\u6301\u4e0d\u8d85\u8fc71%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"yidong"},{"seq":677246262,"ctime":1780642438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677246262.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u5b9e\u63a7\u4eba\u4e4b\u5b50\u62df\u51cf\u6301 1\u5e74\u5185\u5b9e\u63a7\u4eba\u65b9\u7b2c4\u6b21\u51cf\u6301","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603928,"type":"news"},{"seq":676689413,"ctime":1778743582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676689413.shtml","title":"\u6df1\u8015\u9ad8\u7aef\u94f8\u9020\u6750\u6599 \u8df5\u884c\u4ea7\u4e1a\u62c5\u5f53\uff01\u5174\u4e1a\u80a1\u4efd\u7ec4\u56e2\u53c2\u52a0\u4e2d\u94f8\u534f\u53cc\u5c4a\u76db\u4f1a\u7eaa\u5b9e","source":"\u5174\u4e1a\u80a1\u4efd\u5b98\u5fae","stocks":603928,"type":"yidong"},{"seq":676590946,"ctime":1778483766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676590946.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u8363\u83b7\u201c\u4e2d\u56fd\u94f8\u9020\u884c\u4e1a\u94f8\u9020\u539f\u8f85\u6750\u6599\u5206\u884c\u4e1a\u7efc\u5408\u7ade\u4e89\u529b\u4f18\u52bf\u4f01\u4e1a\u201d\u79f0\u53f7","source":"\u5174\u4e1a\u80a1\u4efd\u5b98\u5fae","stocks":603928,"type":"yidong"},{"seq":57747451,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57747451.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5174\u4e1a\u80a1\u4efd2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603928,"type":"notice"},{"seq":676357445,"ctime":1777388047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676357445.shtml","title":"\u4eca\u665a\uff0c\u5229\u597d\u6765\u4e86\uff01\u6700\u725b\u66b4\u589e2950%\uff01A\u80a1\u516c\u53f8\uff0c\u5bc6\u96c6\u516c\u544a\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6c90\u9633","stocks":603928,"type":"news"},{"seq":676343729,"ctime":1777363735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676343729.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u4e00\u5b63\u5ea6\u51c0\u5229\u6da63180.96\u4e07\u5143 \u540c\u6bd4\u589e\u957f144.41%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603928,"type":"news"}]

2026-10-23,10.56,11.02,10.05,10.9900,152343,159986700,4.47;2026-10-22,11.44,11.59,10.79,10.8000,137360,152116200,4.03;2026-10-21,11.48,11.67,11.36,11.4800,120444,138349900,3.54;2026-10-20,11.40,11.65,11.23,11.4100,123739,141788800,3.63;2026-10-19,11.45,11.46,10.95,11.4000,143162,161144200,4.20;2026-10-16,11.56,11.80,11.32,11.5500,213536,246356100,6.27;2026-10-15,11.52,11.93,11.35,11.4000,305584,355153300,8.97;2026-10-14,13.01,13.89,12.03,12.1600,446235,572452900,13.10;2026-10-13,13.01,13.24,12.12,12.8600,329532,419332400,9.67;2026-10-12,13.50,13.69,12.99,13.4500,421915,560294700,12.38;2026-10-09,15.08,15.38,13.18,13.6900,597873,828324900,17.55;2026-10-08,13.43,14.38,13.43,14.3800,257582,363872100,7.56;2026-09-30,11.88,13.07,11.87,13.0700,102417,131911700,3.01;2026-09-29,11.98,12.13,11.86,11.8800,50970,60995400,1.50;2026-09-28,12.21,12.39,11.90,11.9300,74771,89999100,2.19;2026-09-24,12.21,12.62,12.18,12.3200,105887,131409700,3.11;2026-09-23,11.97,12.46,11.97,12.3200,108833,133058700,3.19;2026-09-22,12.30,12.30,12.02,12.0500,70133,85216500,2.06;2026-09-21,12.09,12.28,12.06,12.2100,101343,123434200,2.97;2026-09-18,12.32,12.36,12.14,12.1700,146592,179522600,4.30;2026-09-17,12.25,12.40,11.85,12.2300,180456,218695100,5.30;2026-09-16,11.69,12.34,11.50,12.2500,209788,252011100,6.16;2026-09-15,11.35,11.89,11.23,11.6800,131218,152906600,3.85;2026-09-14,10.98,11.38,10.96,11.3500,64605,72728700,1.90;2026-09-11,11.11,11.30,10.84,11.1200,91569,101016700,2.69;2026-09-10,11.51,11.56,11.28,11.3000,111580,126710800,3.27;2026-09-09,11.47,12.15,11.47,11.6800,164676,193859100,4.83;2026-09-08,11.42,11.58,11.35,11.4900,69700,79903800,2.05;2026-09-07,11.38,11.60,11.31,11.4800,75294,86303200,2.21;2026-09-04,11.70,11.86,11.26,11.3500,75271,87020900,2.21;2026-09-03,11.98,11.99,11.50,11.5900,83363,97181200,2.45;2026-09-02,11.90,11.96,11.69,11.8000,77166,91097700,2.26;2026-09-01,12.25,12.29,11.91,12.0500,99508,119753700,2.92;2026-08-31,12.13,12.29,12.03,12.1600,90036,109445000,2.64;2026-08-28,12.24,12.48,12.12,12.3000,87949,108464900,2.58;2026-08-27,11.99,12.35,11.96,12.2500,94819,115735600,2.78;2026-08-26,12.43,12.45,11.88,12.0700,97103,117303600,2.85;2026-08-25,12.23,12.31,11.85,12.2600,99404,120330600,2.92;2026-08-24,12.48,12.54,12.21,12.4600,97909,121033300,2.87;2026-08-21,12.31,12.63,12.13,12.5200,110792,137818100,3.25;2026-08-20,12.82,12.93,12.35,12.5000,134485,168236900,3.95;2026-08-19,13.09,13.37,12.64,12.6500,167645,216161300,4.92;2026-08-18,13.18,13.63,13.11,13.4300,169136,225545300,4.96;2026-08-17,13.04,13.31,12.78,13.2900,138851,182758800,4.08;2026-08-14,13.06,13.27,12.71,13.0400,170089,220252100,4.99;2026-08-13,13.31,13.40,12.98,12.9800,224623,296229400,6.59;2026-08-12,13.00,13.58,12.99,13.3100,260156,345507500,7.64;2026-08-11,12.90,13.11,12.76,12.9200,240750,311088100,7.07;2026-08-10,12.74,13.08,12.60,13.0100,300623,386405700,8.82;2026-08-07,12.32,12.70,12.18,12.6700,418572,521748900,12.29;2026-08-06,12.06,12.62,12.00,12.5200,544128,672936400,15.97;2026-08-05,10.89,11.94,10.87,11.9400,341807,399335600,10.03;2026-08-04,10.40,10.89,10.30,10.8500,255586,273240400,7.50;2026-08-03,10.60,10.72,10.28,10.3700,224317,232982700,6.58;2026-07-31,10.96,11.10,10.60,10.6100,305592,331132900,8.97;2026-07-30,11.25,11.40,10.52,10.5400,331548,363123900,9.73;2026-07-29,11.97,12.05,11.09,11.5100,479259,549791500,14.07;2026-07-28,11.00,12.28,10.99,12.2800,292051,347808500,8.57;2026-07-27,11.50,11.50,10.63,11.1600,407003,449146600,11.95;2026-07-24,10.45,11.30,10.21,10.8000,415297,450451000,12.19;2026-07-23,10.48,10.56,10.26,10.5500,175667,182944300,5.16;2026-07-22,10.41,10.80,10.37,10.4300,261997,276759500,7.69;2026-07-21,10.44,10.86,9.68,10.7900,357199,372670800,10.48;2026-07-20,11.45,11.60,10.15,10.2400,317397,343314900,9.32;2026-07-17,12.24,12.33,11.22,11.2800,339356,398107800,9.96;2026-07-16,12.85,13.08,12.34,12.3400,407443,514486500,11.96;2026-07-15,15.02,15.38,13.71,13.7100,390032,551013700,11.45;2026-07-14,16.00,16.30,15.23,15.2300,468990,723151700,13.77;2026-07-13,16.94,18.24,16.92,16.9200,533759,926412300,15.67;2026-07-10,17.36,19.80,17.00,18.8000,829035,1516056600,24.33;2026-07-09,17.00,18.00,16.35,18.0000,670688,1171837400,19.69;2026-07-08,14.90,16.36,14.81,16.3600,490311,782897100,14.39;2026-07-07,14.50,15.80,14.27,14.8700,477814,706423400,14.02;2026-07-06,14.67,16.17,14.67,15.8500,617584,979165900,18.13;2026-07-03,15.01,15.87,14.68,14.7000,536956,808960800,15.76;2026-07-02,13.42,15.84,12.99,15.8400,539613,796338400,15.84;2026-07-01,16.25,16.28,14.14,14.4000,725082,1111592900,21.28;2026-06-30,14.45,14.80,14.14,14.8000,130055,189331900,3.82;2026-06-29,12.66,13.45,12.60,13.4500,170503,221991800,5.00;2026-06-26,11.01,12.23,10.82,12.2300,120305,142027100,3.53;2026-06-25,11.90,12.30,11.06,11.1200,140235,160224000,4.12;2026-06-24,12.09,12.53,11.82,12.0800,105988,128662100,3.11;2026-06-23,12.19,12.60,11.93,12.0000,112788,136874100,3.31;2026-06-22,11.51,12.19,11.37,12.1800,145759,171223500,4.28;2026-06-18,11.46,11.62,11.20,11.4000,70267,80037900,2.06;2026-06-17,15.45,15.59,15.08,15.2400,46560,71077800,1.78;2026-06-16,15.40,15.70,15.22,15.5200,44173,68640400,1.69;2026-06-15,15.02,15.64,15.01,15.4500,48465,74638000,1.85;2026-06-12,15.28,15.48,14.85,15.0900,50802,76487800,1.94;2026-06-11,15.10,15.33,14.74,15.0100,54413,81802800,2.08;2026-06-10,14.81,15.55,14.80,15.3400,73676,112485400,2.81;2026-06-09,14.77,15.36,14.47,14.9700,83755,124855100,3.20;2026-06-08,14.59,15.10,14.08,14.3400,40121,58222700,1.53;2026-06-05,14.62,15.22,14.30,14.9400,49869,74098600,1.90;2026-06-04,14.91,15.19,14.59,14.7400,43003,63322300,1.64;2026-06-03,15.13,15.46,14.96,15.1800,37665,57110300,1.44;2026-06-02,15.52,15.68,15.03,15.1400,33933,51661600,1.29;2026-06-01,15.29,15.73,15.27,15.5300,38046,59371300,1.45;2026-05-29,16.21,16.25,15.26,15.3200,53012,82678000,2.02;2026-05-28,15.58,16.35,15.51,16.2400,49500,79780600,1.89;2026-05-27,16.00,16.18,15.64,15.8000,45235,71466100,1.73;2026-05-26,16.30,16.31,15.86,16.0300,45617,72984900,1.74;2026-05-25,16.58,16.65,16.25,16.3600,43769,71878900,1.67;2026-05-22,15.90,16.65,15.87,16.5500,64008,104668800,2.44;2026-05-21,16.75,16.77,15.84,15.8900,67221,109673900,2.56;2026-05-20,16.71,16.82,16.47,16.7300,43605,72461600,1.66;2026-05-19,16.61,16.93,16.43,16.7500,48270,80351000,1.84;2026-05-18,16.71,16.88,16.32,16.6600,69112,114425900,2.64;2026-05-15,16.52,17.12,16.52,16.9200,92295,156188600,3.52;2026-05-14,16.46,16.78,16.32,16.5200,66366,109846500,2.53;2026-05-13,16.00,16.68,15.96,16.4600,64694,106147800,2.47;2026-05-12,16.18,16.23,15.91,16.0700,37972,60987600,1.45;2026-05-11,16.18,16.33,16.06,16.2600,47839,77467600,1.83;2026-05-08,16.15,16.23,16.02,16.1800,36159,58354600,1.38;2026-05-07,16.22,16.39,16.11,16.1800,37800,61377000,1.44;2026-05-06,16.01,16.29,15.97,16.2300,56378,91001500,2.15;2026-04-30,15.75,16.08,15.70,15.9500,43370,69109500,1.65;2026-04-29,15.79,16.05,15.66,15.9000,62666,99734500,2.39;2026-04-28,15.60,15.74,15.43,15.4800,36093,56021500,1.38;2026-04-27,15.69,15.88,15.33,15.7300,49429,77693100,1.89