[{"seq":680057036,"ctime":1789717879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680057036.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u8dcc-1.02%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.63%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":679983441,"ctime":1789564006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679983441.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a2026\u5e74\u534a\u5e74\u5ea6\u5206\u7ea2\u6d3e\u606f\u5b9e\u65bd\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001213","type":"yidong"},{"seq":679828284,"ctime":1789114849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679828284.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u8dcc-1.26%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.19%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":59502515,"ctime":1787846848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59502515.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001213","type":"notice"},{"seq":59502409,"ctime":1787846741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59502409.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001213","type":"notice"},{"seq":679352622,"ctime":1787820857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679352622.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da62.02\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d40.25%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001213","type":"yidong"},{"seq":679200098,"ctime":1787521978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679200098.shtml","title":"\u4e2d\u94c1\u7279\u8d27\u515a\u59d4\u4e66\u8bb0\u3001\u8463\u4e8b\u957f\u987e\u5149\u660e\uff1a \u521b\u65b0\u9a71\u52a8\u9a76\u5411\u65b0\u8d5b\u9053 \u951a\u5b9a\u5efa\u6210\u201c\u4e16\u754c\u4e00\u6d41\u94c1\u8def\u7279\u8d27\u7269\u6d41\u4f01\u4e1a\u201d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u674e\u5ad2\u5ad2","stocks":"001213","type":"news"},{"seq":678966581,"ctime":1786695248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678966581.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da80.33%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.65%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":678766131,"ctime":1786096401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678766131.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u8dcc-1.23%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.04%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":678587869,"ctime":1785487503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678587869.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da84.02%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":678415392,"ctime":1784880269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678415392.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u8dcc-1.35%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":678254116,"ctime":1784277242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678254116.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da82.22%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65708.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":678098249,"ctime":1783671541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678098249.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u8dcc-0.10%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":678043049,"ctime":1783506633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678043049.shtml","title":"\u4e2d\u94c1\u7279\u8d27\u8d74\u4e2d\u56fd\u7269\u6d41\u4e0e\u91c7\u8d2d\u8054\u5408\u4f1a\u5f00\u5c55\u5ea7\u8c08\u4ea4\u6d41","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001213","type":"news"},{"seq":677937479,"ctime":1783071543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677937479.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da82.65%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":677745924,"ctime":1782462161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677745924.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u8dcc-3.45%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.9%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":677651099,"ctime":1782205434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677651099.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a\u9009\u4e3e\u7a46\u946b\u5148\u751f\u62c5\u4efb\u516c\u53f8\u7b2c\u4e09\u5c4a\u8463\u4e8b\u4f1a\u526f\u8463\u4e8b\u957f\u3001\u6218\u7565\u59d4\u5458\u4f1a\u59d4\u5458","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001213","type":"yidong"},{"seq":677423769,"ctime":1781252853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677423769.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u8dcc-2.77%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":677253144,"ctime":1780650609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677253144.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u8dcc-2.32%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":677194569,"ctime":1780486679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677194569.shtml","title":"\u4e2d\u94c1\u7279\u8d27\u4e0e\u957f\u5b89\u6c7d\u8f66\u8fbe\u6210\u591a\u9879\u7269\u6d41\u5408\u4f5c\u5171\u8bc6","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001213","type":"news"},{"seq":677080066,"ctime":1780043490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677080066.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u8dcc-2.23%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":676905755,"ctime":1779442255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676905755.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da81.11%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.65%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":676768469,"ctime":1779093813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676768469.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a2025\u5e74\u5ea6\u516c\u53f8\u53d1\u5e03\u4e86\u9996\u4efd\u73af\u5883\u3001\u793e\u4f1a\u548c\u516c\u53f8\u6cbb\u7406\uff08ESG\uff09\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001213","type":"news"},{"seq":676768382,"ctime":1779093672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676768382.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a\u516c\u53f8\u56f4\u7ed5\u4e3b\u8425\u4e1a\u52a1\uff0c\u6301\u7eed\u63d0\u5347\u5404\u4e1a\u52a1\u677f\u5757\u7684\u5e02\u573a\u5f00\u53d1\u548c\u7ecf\u8425\u7ba1\u7406","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001213","type":"news"},{"seq":676768311,"ctime":1779093559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676768311.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a\u516c\u53f8\u5c06\u6df1\u5316\u5927\u5ba2\u6237\u6218\u7565\uff0c\u4f18\u5316\u8425\u9500\u65b9\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001213","type":"news"},{"seq":676768337,"ctime":1779093558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676768337.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a2025\u5e74\u516c\u53f8\u94c1\u8def\u8fd0\u8f93\u65b0\u80fd\u6e90\u6c7d\u8f66\u6570\u91cf\u8fbe\u5230292.2\u4e07\u53f0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001213","type":"news"},{"seq":676726595,"ctime":1778835218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676726595.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u8dcc-1.48%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.41%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":676372208,"ctime":1777434424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676372208.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a\u8463\u4e8b\u957f\u4e8e\u6c38\u5229\u56e0\u5de5\u4f5c\u8c03\u6574\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001213","type":"yidong"},{"seq":57756571,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57756571.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001213","type":"notice"},{"seq":57756641,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57756641.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001213","type":"notice"},{"seq":57756857,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57756857.shtml","title":"\u4e2d\u94c1\u7279\u8d27\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001213","type":"notice"},{"seq":676357420,"ctime":1777387858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676357420.shtml","title":"\u4e2d\u94c1\u7279\u8d27\u53d1\u5e03\u4e00\u5b63\u5ea6\u4e1a\u7ee9\uff0c\u5f52\u6bcd\u51c0\u5229\u6da61.22\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d29.01%","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001213","type":"news"},{"seq":676260794,"ctime":1777020714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260794.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da80.20%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.5%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"yidong"},{"seq":675902040,"ctime":1775811500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675902040.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da80.21%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.52%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001213","type":"news"},{"seq":675859659,"ctime":1775712102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675859659.shtml","title":"\u4e2d\u94c1\u7279\u8d27\u4e0e\u5f90\u5de5\u96c6\u56e2\u643a\u624b\uff0c\u94fa\u5c31\u201c\u4e2d\u56fd\u5236\u9020\u201d\u51fa\u6d77\u65b0\u901a\u9014","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001213","type":"news"}]

2026-10-19,3.54,3.59,3.54,3.5900,70157,25077000,0.16;2026-10-16,3.53,3.58,3.52,3.5600,101190,35973300,0.23;2026-10-15,3.57,3.58,3.50,3.5200,104217,36796600,0.23;2026-10-14,3.56,3.60,3.56,3.5800,80870,28965900,0.18;2026-10-13,3.54,3.59,3.53,3.5600,96358,34331700,0.22;2026-10-12,3.55,3.57,3.54,3.5500,68469,24344100,0.15;2026-10-09,3.54,3.57,3.52,3.5500,88303,31348500,0.20;2026-10-08,3.51,3.55,3.49,3.5300,105355,37160600,0.24;2026-09-30,3.50,3.52,3.48,3.5100,55024,19281800,0.12;2026-09-29,3.46,3.50,3.46,3.4900,40803,14228700,0.09;2026-09-28,3.48,3.49,3.44,3.4600,51088,17685300,0.11;2026-09-24,3.49,3.51,3.47,3.4900,41588,14512900,0.09;2026-09-23,3.51,3.53,3.48,3.4900,34659,12146800,0.08;2026-09-22,3.53,3.55,3.50,3.5100,49358,17365600,0.11;2026-09-21,3.50,3.54,3.48,3.5300,69139,24311400,0.16;2026-09-18,3.47,3.50,3.46,3.4900,39188,13660400,0.09;2026-09-17,3.48,3.48,3.45,3.4700,50899,17630000,0.11;2026-09-16,3.49,3.49,3.46,3.4800,50128,17408900,0.11;2026-09-15,3.54,3.54,3.47,3.4900,56990,19947300,0.13;2026-09-14,3.52,3.57,3.51,3.5300,59469,21040900,0.13;2026-09-11,3.57,3.57,3.51,3.5200,81383,28689400,0.18;2026-09-10,3.58,3.59,3.55,3.5700,60911,21761600,0.14;2026-09-09,3.56,3.59,3.55,3.5800,61943,22128600,0.14;2026-09-08,3.53,3.58,3.52,3.5700,88845,31604900,0.20;2026-09-07,3.54,3.55,3.52,3.5300,45824,16168300,0.10;2026-09-04,3.52,3.56,3.51,3.5400,72674,25734100,0.16;2026-09-03,3.54,3.56,3.51,3.5100,62643,22143500,0.14;2026-09-02,3.57,3.57,3.52,3.5400,69547,24592500,0.16;2026-09-01,3.54,3.58,3.54,3.5700,86853,30999200,0.20;2026-08-31,3.58,3.58,3.53,3.5400,77810,27572300,0.18;2026-08-28,3.56,3.58,3.53,3.5700,82988,29550600,0.19;2026-08-27,3.58,3.58,3.54,3.5700,73746,26258200,0.17;2026-08-26,3.55,3.59,3.54,3.5800,70160,25090100,0.16;2026-08-25,3.49,3.56,3.49,3.5500,71582,25327500,0.16;2026-08-24,3.49,3.51,3.47,3.5000,41235,14414300,0.09;2026-08-21,3.52,3.53,3.47,3.4800,58359,20355300,0.13;2026-08-20,3.46,3.54,3.46,3.5200,88581,31041700,0.20;2026-08-19,3.51,3.52,3.46,3.4700,75755,26392900,0.17;2026-08-18,3.51,3.53,3.50,3.5100,45202,15862100,0.10;2026-08-17,3.51,3.53,3.48,3.5200,58414,20492200,0.13;2026-08-14,3.53,3.54,3.50,3.5100,52999,18624800,0.12;2026-08-13,3.56,3.57,3.53,3.5300,50220,17787500,0.11;2026-08-12,3.54,3.57,3.52,3.5600,52392,18578000,0.12;2026-08-11,3.57,3.57,3.53,3.5400,60679,21508200,0.14;2026-08-10,3.51,3.58,3.50,3.5700,84969,30222300,0.19;2026-08-07,3.56,3.56,3.50,3.5200,74337,26154200,0.17;2026-08-06,3.55,3.57,3.51,3.5500,70531,24962300,0.16;2026-08-05,3.58,3.58,3.53,3.5500,70282,24964000,0.16;2026-08-04,3.63,3.64,3.56,3.5700,84349,30253800,0.19;2026-08-03,3.59,3.63,3.59,3.6300,86015,31102800,0.19;2026-07-31,3.59,3.59,3.54,3.5900,86994,30992900,0.20;2026-07-30,3.55,3.60,3.54,3.5800,81552,29135500,0.18;2026-07-29,3.50,3.57,3.50,3.5600,87144,30956300,0.20;2026-07-28,3.49,3.52,3.47,3.5100,64085,22441400,0.14;2026-07-27,3.48,3.51,3.46,3.5000,60879,21278500,0.14;2026-07-24,3.52,3.54,3.47,3.4700,67190,23479300,0.15;2026-07-23,3.49,3.55,3.48,3.5300,74523,26200500,0.17;2026-07-22,3.50,3.52,3.45,3.5100,130221,45377000,0.29;2026-07-21,3.57,3.63,3.48,3.5200,199503,70965500,0.45;2026-07-20,3.55,3.60,3.53,3.5800,125765,44887600,0.28;2026-07-17,3.56,3.63,3.53,3.5500,143369,51416900,0.32;2026-07-16,3.57,3.59,3.53,3.5700,100442,35784800,0.23;2026-07-15,3.53,3.58,3.50,3.5700,98632,35058600,0.22;2026-07-14,3.47,3.55,3.46,3.5300,108475,38121700,0.24;2026-07-13,3.45,3.49,3.43,3.4800,112404,38946800,0.25;2026-07-10,3.41,3.48,3.38,3.4500,88071,30356300,0.20;2026-07-09,3.46,3.47,3.40,3.4100,68945,23608200,0.16;2026-07-08,3.43,3.47,3.39,3.4500,62179,21399200,0.14;2026-07-07,3.48,3.48,3.41,3.4300,63671,21840200,0.14;2026-07-06,3.47,3.51,3.44,3.4900,76447,26613000,0.17;2026-07-03,3.42,3.49,3.42,3.4700,89051,30865900,0.20;2026-07-02,3.41,3.48,3.40,3.4300,92488,31774900,0.21;2026-07-01,3.35,3.44,3.33,3.4200,100832,34226000,0.23;2026-06-30,3.42,3.43,3.33,3.3500,112376,37831400,0.25;2026-06-29,3.40,3.46,3.32,3.4500,105442,35785100,0.24;2026-06-26,3.44,3.45,3.39,3.4100,100197,34233400,0.23;2026-06-25,3.44,3.48,3.42,3.4400,87971,30336400,0.20;2026-06-24,3.55,3.56,3.44,3.4600,90944,31769400,0.20;2026-06-23,3.50,3.61,3.49,3.5700,123742,44263900,0.28;2026-06-22,3.50,3.54,3.42,3.5300,150007,52026700,0.34;2026-06-18,3.55,3.55,3.49,3.5000,66150,23267600,0.15;2026-06-17,3.55,3.57,3.51,3.5600,111434,39424600,0.25;2026-06-16,3.62,3.62,3.54,3.5600,127920,45618500,0.29;2026-06-15,3.62,3.65,3.61,3.6300,113707,41245800,0.26;2026-06-12,3.59,3.64,3.58,3.6000,164576,59398000,0.37;2026-06-11,3.62,3.64,3.57,3.5800,83928,30155900,0.19;2026-06-10,3.65,3.65,3.60,3.6300,84182,30504300,0.19;2026-06-09,3.68,3.70,3.63,3.6500,88986,32613400,0.20;2026-06-08,3.74,3.75,3.66,3.6900,103649,38343300,0.23;2026-06-05,3.74,3.79,3.73,3.7700,78574,29564400,0.18;2026-06-04,3.80,3.81,3.73,3.7400,78893,29658500,0.18;2026-06-03,3.82,3.83,3.78,3.7900,73331,27866000,0.17;2026-06-02,3.86,3.88,3.82,3.8300,92338,35497800,0.21;2026-06-01,3.82,3.88,3.77,3.8700,100967,38717900,0.23;2026-05-29,3.77,3.84,3.77,3.8100,94379,36033300,0.21;2026-05-28,3.77,3.79,3.72,3.7800,80858,30439700,0.18;2026-05-27,3.81,3.83,3.73,3.7800,111201,41929700,0.25;2026-05-26,3.84,3.84,3.78,3.8100,109121,41531600,0.25;2026-05-25,3.86,3.88,3.83,3.8500,77993,29998000,0.18;2026-05-22,3.87,3.88,3.85,3.8600,99014,38310000,0.22;2026-05-21,3.91,3.94,3.86,3.8600,108132,42200300,0.24;2026-05-20,3.94,3.94,3.90,3.9100,77495,30309300,0.17;2026-05-19,3.93,3.95,3.92,3.9500,60709,23915200,0.14;2026-05-18,3.94,3.94,3.91,3.9300,62660,24557000,0.14;2026-05-15,3.96,3.97,3.93,3.9400,118215,46633900,0.27;2026-05-14,3.99,3.99,3.95,3.9700,155429,61604300,0.35;2026-05-13,4.01,4.01,3.98,3.9900,116935,46651600,0.26;2026-05-12,4.00,4.03,3.99,4.0000,141844,56923200,0.32;2026-05-11,4.01,4.02,3.98,3.9900,110680,44176100,0.25;2026-05-08,3.98,4.01,3.98,4.0000,109704,43889500,0.25;2026-05-07,3.98,4.00,3.98,3.9800,82945,33054500,0.19;2026-05-06,3.99,3.99,3.97,3.9800,129859,51714600,0.29;2026-04-30,3.99,4.01,3.98,3.9800,109015,43478800,0.25;2026-04-29,3.96,4.00,3.96,4.0000,96011,38306000,0.22;2026-04-28,3.98,4.00,3.97,3.9900,87657,34935600,0.20;2026-04-27,4.00,4.02,3.98,3.9900,81977,32767700,0.18;2026-04-24,4.01,4.01,3.98,4.0000,76606,30610100,0.17;2026-04-23,4.02,4.02,3.98,4.0200,126163,50480400,0.28;2026-04-22,4.03,4.04,4.01,4.0200,77469,31142100,0.17;2026-04-21,4.02,4.04,4.01,4.0300,78049,31421000,0.18