[{"seq":58607643,"ctime":1782144377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260623\/58607643.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u80a1\u4efd\u4e0a\u5e02\u6d41\u901a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":58510689,"ctime":1781539577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260616\/58510689.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":58510687,"ctime":1781539577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260616\/58510687.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":58510691,"ctime":1781539242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260616\/58510691.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u4e0a\u6d77\u9526\u5929\u57ce\uff08\u676d\u5dde\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d59\u6c5f\u535a\u83f2\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u671f\u89e3\u9664\u9650\u552e\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":677410519,"ctime":1781227730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677410519.shtml","title":"\u62a2\u6743\u884c\u60c5\u80fd\u5426\u4e0a\u6f14\uff1f \u8fd9\u4e9b\u80a1\u5373\u5c06\u5b9e\u65bd\u5206\u7ea2","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001255","type":"yidong"},{"seq":677301727,"ctime":1780920562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677301727.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u91d1\u76d8\u79d1\u6280\u8385\u4e34\u516c\u53f8\u53c2\u89c2\u4ea4\u6d41\u5c5e\u4ea7\u4e1a\u94fe\u5e38\u6001\u5316\u7684\u6280\u672f\u7814\u8ba8\u4e0e\u5546\u52a1\u5bf9\u63a5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"yidong"},{"seq":676973356,"ctime":1779775384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676973356.shtml","title":"PCB\u884c\u4e1a\u89c2\u5bdf\uff1a\u8c01\u5c06\u771f\u7684\u4eab\u53d7\u6b64\u8f6eAI\u5468\u671f\u7684\u7ea2\u5229","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001255","type":"news"},{"seq":676669863,"ctime":1778679906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669863.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u516c\u53f8\u5c06\u6839\u636e\u5e02\u573a\u8ba2\u5355\u548c\u751f\u4ea7\u8ba1\u5212\u4f18\u5316\u91c7\u8d2d\u65b9\u5f0f\uff0c\u5b8c\u5584\u4f9b\u5e94\u5546\u6e20\u9053","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"yidong"},{"seq":676669805,"ctime":1778679764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669805.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u516c\u53f8\u4e0e\u4e1c\u65b9\u7535\u6c14\u5408\u4f5c\u805a\u7126\u4e8e\u98ce\u7535\u3001\u6c34\u7535\u9886\u57df\u7684\u53d1\u7535\u673a\u7edd\u7f18\u7cfb\u7edf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"news"},{"seq":676669789,"ctime":1778679732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669789.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u516c\u53f8\u9ad8\u5ea6\u770b\u597d\u56fa\u6001\u53d8\u538b\u5668\u672a\u6765\u53d1\u5c55\u524d\u666f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"news"},{"seq":676669764,"ctime":1778679658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669764.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u65b0\u80fd\u6e90\u4ea7\u4e1a\u9ad8\u901f\u8fed\u4ee3\u5d1b\u8d77\uff0c\u6301\u7eed\u5f15\u9886\u7edd\u7f18\u6750\u6599\u884c\u4e1a\u8fce\u6765\u89c4\u6a21\u6269\u5bb9\u4e0e\u7ed3\u6784\u5347\u7ea7\u53cc\u91cd\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"news"},{"seq":676669759,"ctime":1778679639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669759.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u516c\u53f8\u6301\u7eed\u7814\u53d1\u6295\u5165\uff0c\u6df1\u8015\u8f68\u9053\u4ea4\u901a\u3001\u98ce\u529b\u53d1\u7535\u7b49\u6838\u5fc3\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"yidong"},{"seq":676669736,"ctime":1778679602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669736.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u516c\u53f8\u59cb\u7ec8\u91cd\u89c6\u5bf9\u6295\u8d44\u8005\u7684\u5408\u7406\u6295\u8d44\u56de\u62a5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"news"},{"seq":676669702,"ctime":1778679535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669702.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u65b0\u54c1\u7814\u53d1\u91cd\u70b9\u5411\u53d8\u538b\u5668\u3001\u9ad8\u7aef\u5de5\u4e1a\u4f3a\u670d\u7535\u673a\u3001\u65b0\u80fd\u6e90\u6c7d\u8f66\u3001\u5149\u4f0f\u53d1\u7535\u9886\u57df\u5ef6\u4f38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"yidong"},{"seq":676665593,"ctime":1778670567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676665593.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a5\u670813\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001255","type":"news"},{"seq":676620646,"ctime":1778560876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676620646.shtml","title":"QFII\u624e\u5806\u91cd\u4ed3\u7684\u4f18\u8d28\u5c0f\u5e02\u503c\u80a1\u66dd\u5149\uff0c23\u80a1\u4e0a\u699c","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":"001255","type":"news"},{"seq":676413779,"ctime":1777530126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676413779.shtml","title":"\u535a\u83f2\u7535\u6c142025\u5e74\u8425\u65364.47\u4ebf\u5143\u589e31.12%\uff0c\u6263\u975e\u51c0\u5229\u4e8f\u635f1165.42\u4e07\u5143\u4e3b\u4e1a\u627f\u538b","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"001255","type":"news"},{"seq":676371293,"ctime":1777432346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676371293.shtml","title":"\u805a\u7126\u4e3b\u8425\u4e1a\u52a1 \u535a\u83f2\u7535\u6c142025\u5e74\u8425\u6536\u51c0\u5229\u53cc\u589e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001255","type":"news"},{"seq":57781141,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57781141.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":57781147,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57781147.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":57781239,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57781239.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":57206569,"ctime":1775664268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260409\/57206569.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u5173\u4e8e\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":675673380,"ctime":1774961395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675673380.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u8463\u4e8b\u4f1a\u5ba1\u8bae\u901a\u8fc7\u300a\u5173\u4e8e2026\u5e74\u5ea6\u65e5\u5e38\u5173\u8054\u4ea4\u6613\u9884\u8ba1\u989d\u5ea6\u7684\u8bae\u6848\u300b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"yidong"},{"seq":56136799,"ctime":1770307577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260206\/56136799.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a\uff08\u65b0\u589e\u80a1\u4efd\uff09","stocks":"001255","type":"notice"},{"seq":674444981,"ctime":1769773105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674444981.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"news"},{"seq":674432188,"ctime":1769759499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432188.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f5.76%-49.57%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001255","type":"yidong"},{"seq":674373161,"ctime":1769593332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674373161.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u516c\u53f8\u4f1a\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u62ab\u9732\u5bf9\u5e94\u65f6\u70b9\u7684\u80a1\u4e1c\u4eba\u6570","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"news"},{"seq":674297045,"ctime":1769393658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674297045.shtml","title":"\u534e\u91d1\u8bc1\u5238\uff1aAI\u53d1\u5c55\u9a71\u52a8PCB\u5347\u7ea7 \u4e0a\u6e38\u6750\u6599\u8fce\u53d1\u5c55\u826f\u673a","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001255","type":"news"},{"seq":674179004,"ctime":1768957383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674179004.shtml","title":"\u5316\u5de5\u677f\u5757\u7ef4\u6301\u666f\u6c14\u5ea6\uff0c\u9530\u9178\u9502\u3001\u7535\u89e3\u6db2\uff08\u78f7\u9178\u94c1\u9502\uff09\u7b49\u4ea7\u54c1\u6da8\u5e45\u5c45\u524d","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":"001255","type":"news"},{"seq":674075393,"ctime":1768554011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674075393.shtml","title":"\u535a\u83f2\u7535\u6c1401\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001255","type":"yidong"},{"seq":674063894,"ctime":1768525908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674063894.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5229\u6b27\u80a1\u4efd\u505c\u724c\u6838\u67e5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"001255","type":"yidong"},{"seq":674044572,"ctime":1768472450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674044572.shtml","title":"4\u8fde\u677f\u535a\u83f2\u7535\u6c14\uff1a\u4e0e\u63a7\u80a1\u80a1\u4e1c\u5171\u540c\u6295\u8d44\u6d77\u5b81\u542f\u6e90 \u53c2\u4e0e\u6d77\u660c\u5546\u4f1a\u7684\u5546\u52a1\u670d\u52a1\u4e1a\u52a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001255","type":"news"},{"seq":674041685,"ctime":1768467610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674041685.shtml","title":"\u535a\u83f2\u7535\u6c1401\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001255","type":"yidong"},{"seq":674008124,"ctime":1768381206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674008124.shtml","title":"\u535a\u83f2\u7535\u6c1401\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001255","type":"yidong"},{"seq":673973163,"ctime":1768294810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673973163.shtml","title":"\u535a\u83f2\u7535\u6c1401\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001255","type":"yidong"},{"seq":673822241,"ctime":1767778670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673822241.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u6d77\u5b81\u4e91\u683c\u3001\u6d77\u5b81\u805a\u6210\u5df2\u51cf\u63010.8444%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001255","type":"yidong"},{"seq":673781960,"ctime":1767690007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673781960.shtml","title":"\u535a\u83f2\u7535\u6c1401\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001255","type":"yidong"}]

2026-06-24,28.24,28.40,26.81,27.1400,13391,36603900,1.76;2026-06-23,28.00,28.64,27.52,28.1100,13427,38022400,1.76;2026-06-22,27.90,28.23,26.84,28.0500,14554,39967500,1.91;2026-06-18,27.91,28.36,27.49,27.9800,8929,24941500,1.17;2026-06-17,29.21,29.21,28.18,28.2400,10650,30291200,1.40;2026-06-16,29.15,29.50,28.44,29.1500,10595,30755400,1.39;2026-06-15,29.23,29.96,28.85,29.1500,13656,39972100,1.79;2026-06-12,29.00,29.60,28.03,29.1500,13098,38012200,1.72;2026-06-11,29.10,29.10,28.01,28.4600,10043,28513800,1.32;2026-06-10,29.12,29.29,28.30,28.8500,10914,31338700,1.43;2026-06-09,29.22,29.48,28.67,29.0500,12345,35862300,1.62;2026-06-08,29.58,30.00,28.31,28.9900,13259,38598200,1.74;2026-06-05,29.83,30.59,28.82,30.1800,15159,45233700,1.99;2026-06-04,30.39,30.39,29.46,29.7200,13825,41060700,1.81;2026-06-03,30.88,30.97,29.84,30.2200,14511,44053800,1.90;2026-06-02,31.96,31.99,30.47,30.9700,11874,36778900,1.56;2026-06-01,30.91,32.16,30.81,31.8300,14878,47282300,1.95;2026-05-29,32.50,32.78,31.02,31.2900,15070,47693200,1.98;2026-05-28,32.38,32.96,31.75,32.5000,20909,67737300,2.74;2026-05-27,33.33,34.15,31.59,32.6800,38874,128225800,5.10;2026-05-26,34.00,35.02,32.95,33.2000,17538,58955200,2.47;2026-05-25,33.90,34.89,33.66,34.0700,17778,60804500,2.50;2026-05-22,33.02,34.07,32.61,33.6600,12084,40372900,1.70;2026-05-21,34.51,34.86,32.60,32.8700,14833,50133800,2.09;2026-05-20,34.87,35.20,34.01,34.3800,10061,34640800,1.42;2026-05-19,35.15,35.50,34.35,34.8700,9665,33630000,1.36;2026-05-18,34.61,35.41,34.32,35.1500,12021,42080300,1.69;2026-05-15,35.30,35.57,34.70,34.7400,12442,43628900,1.75;2026-05-14,35.80,35.92,34.76,35.2300,15081,53244300,2.12;2026-05-13,35.14,36.07,34.58,35.5800,11588,41067400,1.63;2026-05-12,36.10,36.10,34.75,35.1800,12990,45733300,1.83;2026-05-11,36.36,36.58,35.55,35.9600,16207,58083700,2.28;2026-05-08,36.00,36.29,35.10,36.1000,16200,58432700,2.28;2026-05-07,35.27,37.10,34.96,36.1100,24886,90045600,3.50;2026-05-06,35.28,35.28,34.63,34.9700,16232,56806900,2.28;2026-04-30,34.24,34.83,33.90,34.8200,16806,57729000,2.37;2026-04-29,34.99,34.99,32.91,34.2200,24366,82837100,3.43;2026-04-28,35.90,36.23,35.14,35.3400,9230,32815300,1.30;2026-04-27,36.02,36.22,35.11,36.1300,11665,41673000,1.64;2026-04-24,35.76,36.25,35.07,35.6300,12492,44499600,1.76;2026-04-23,36.79,37.02,35.64,35.8200,15379,55536800,2.16;2026-04-22,37.20,37.25,36.67,36.7800,9672,35682500,1.36;2026-04-21,37.49,37.50,36.89,37.2500,9994,37158600,1.41;2026-04-20,37.28,37.88,37.06,37.5400,13061,49082100,1.84;2026-04-17,38.00,38.00,37.01,37.2700,10237,38162500,1.44;2026-04-16,36.81,37.68,36.40,37.4800,13196,49028500,1.86;2026-04-15,37.00,37.34,36.72,36.8000,11590,42935600,1.63;2026-04-14,37.01,37.25,36.42,36.8600,11441,41999400,1.61;2026-04-13,36.83,37.00,36.26,36.8200,10620,38909200,1.49;2026-04-10,36.93,37.31,36.77,36.8200,9750,36143000,1.37;2026-04-09,37.00,37.05,36.41,36.8100,11602,42630700,1.63;2026-04-08,36.91,37.30,36.63,37.2300,13346,49483500,1.88;2026-04-07,35.29,36.49,35.12,36.1900,16807,60591100,2.37;2026-04-03,36.16,36.16,34.68,34.9100,10921,38273200,1.54;2026-04-02,36.92,37.38,35.68,35.9900,15698,57104900,2.21;2026-04-01,37.29,37.58,36.60,36.8800,13072,48263600,1.84;2026-03-31,37.53,37.80,36.38,36.5900,13800,51137500,1.94;2026-03-30,36.30,37.16,35.94,37.1600,11884,43636400,1.67;2026-03-27,35.68,36.73,35.40,36.5500,11334,41179600,1.60;2026-03-26,36.74,36.98,35.70,35.9500,11761,42603600,1.66;2026-03-25,36.37,36.93,36.37,36.7400,13204,48425200,1.86;2026-03-24,35.50,36.18,34.55,36.0400,17913,63372600,2.52;2026-03-23,35.85,36.68,34.34,34.7600,21425,75963300,3.02;2026-03-20,39.07,39.20,36.50,36.5000,24281,90755800,3.42;2026-03-19,40.00,40.55,38.46,38.6900,19528,76363700,2.75;2026-03-18,39.88,40.38,39.55,40.3100,14593,58340700,2.05;2026-03-17,40.91,41.56,39.52,39.5900,22868,92121900,3.22;2026-03-16,41.00,41.59,40.55,40.8300,23672,96952400,3.33;2026-03-13,40.58,41.97,40.05,41.5700,37625,156028400,5.30;2026-03-12,41.36,41.78,40.56,40.7800,20735,85148600,2.92;2026-03-11,41.56,41.70,41.00,41.3100,19965,82333000,2.81;2026-03-10,40.99,41.79,40.80,41.5600,25619,106301500,3.61;2026-03-09,40.51,40.97,39.66,40.8300,26487,107018700,3.73;2026-03-06,39.50,41.89,39.50,41.0700,37263,153312000,5.24;2026-03-05,39.42,40.13,39.35,39.7900,20271,80648800,2.85;2026-03-04,38.39,39.35,37.99,38.9500,18769,72831100,2.64;2026-03-03,40.46,40.74,38.43,38.4800,30104,118912500,4.24;2026-03-02,40.90,41.40,39.80,40.2600,32237,130174800,4.54;2026-02-27,41.10,41.64,40.80,41.5000,26658,110048800,3.75;2026-02-26,40.85,41.20,40.69,41.1100,25841,105943100,3.64;2026-02-25,41.53,41.74,40.83,41.0500,31281,128271200,4.40;2026-02-24,40.33,41.50,40.33,41.4400,39021,160558300,5.49;2026-02-13,40.25,40.80,40.00,40.3000,20608,83159800,2.90;2026-02-12,40.35,41.10,39.60,40.4900,30435,123409300,4.28;2026-02-11,40.09,41.48,40.04,40.3400,31328,127347900,4.41;2026-02-10,40.20,40.57,39.95,40.2500,25511,102867900,3.59;2026-02-09,40.08,40.50,39.71,40.2300,28403,114181800,4.00;2026-02-06,38.72,40.19,38.11,39.7100,26032,102894000,3.66;2026-02-05,40.59,40.60,39.29,39.3000,31649,125831800,4.45;2026-02-04,40.95,41.50,40.50,41.1200,38297,156779400,5.39;2026-02-03,40.48,42.49,39.14,41.6800,61667,250580100,8.68;2026-02-02,39.75,41.09,39.64,40.4300,56661,228701400,7.97;2026-01-30,39.00,39.73,38.02,39.6400,32750,127439800,4.61;2026-01-29,38.95,39.57,37.97,39.1400,29431,114709500,4.14;2026-01-28,40.64,40.64,39.00,39.2000,37906,150059600,5.33;2026-01-27,39.90,40.38,39.03,40.2200,47225,188142800,6.65;2026-01-26,41.40,41.40,39.41,39.6100,59138,237142000,8.32;2026-01-23,39.45,41.88,39.25,41.8700,85002,347514200,11.96;2026-01-22,38.72,40.04,38.21,39.8400,76020,297522300,10.70;2026-01-21,41.01,42.25,40.25,40.2500,116878,473125800,16.45;2026-01-20,48.20,49.10,44.72,44.7200,126755,573537800,17.84;2026-01-19,57.89,58.97,49.69,49.6900,176002,892362800,24.77;2026-01-16,52.63,55.21,52.63,55.2100,25469,137859900,3.58;2026-01-15,45.70,50.19,45.70,50.1900,51267,248993600,7.21;2026-01-14,43.43,45.63,43.01,45.6300,92153,414497200,12.97;2026-01-13,40.87,41.48,40.83,41.4800,45144,186231300,6.35;2026-01-12,34.29,37.71,33.99,37.7100,53488,189775800,7.53;2026-01-09,34.29,34.29,33.60,34.2800,39476,134312000,5.56;2026-01-08,33.76,34.69,33.65,34.2600,51528,176372900,7.25;2026-01-07,35.38,35.55,33.92,34.1000,83645,288109000,11.77;2026-01-06,32.58,35.82,32.39,35.8200,60377,208563500,8.50;2026-01-05,32.04,32.59,31.80,32.5600,23390,75665800,3.29;2025-12-31,32.16,32.27,31.57,32.0300,18447,58834500,2.60;2025-12-30,32.29,32.55,31.87,32.1600,24354,78376400,3.43;2025-12-29,32.83,32.99,32.36,32.4500,24854,80943400,3.50;2025-12-26,32.63,33.12,32.30,32.7300,36204,117882800,5.10