[{"seq":58881997,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58881997.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002725","type":"notice"},{"seq":677812975,"ctime":1782739102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677812975.shtml","title":"\u5229\u597d\u6765\u4e86\uff01A\u80a1\u516c\u53f8\uff0c\u5bc6\u96c6\u516c\u544a\uff01\u5146\u6613\u521b\u65b0\uff0c\u5927\u6d88\u606f","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6c90\u9633","stocks":"002725","type":"news"},{"seq":677810060,"ctime":1782736104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677810060.shtml","title":"\u516d\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u9884\u6848 \u6377\u660c\u9a71\u52a8\u3001\u5b81\u6ce2\u7cbe\u8fbe\u62df\u4ebf\u5143\u7ea7\u56de\u8d2d\u80a1\u4efd","source":"\u8d22\u95fb","stocks":"002725","type":"news"},{"seq":677806396,"ctime":1782728800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677806396.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u62df\u4ee52500\u4e07\u5143-5000\u4e07\u5143\u56de\u8d2d\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":677748690,"ctime":1782465640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677748690.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a5%\u4ee5\u4e0a\u80a1\u4e1c\u6797\u4ed9\u660e\u63d0\u524d\u7ec8\u6b62\u51cf\u6301\u8ba1\u5212\uff0c\u672a\u51cf\u6301\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":677656587,"ctime":1782214559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677656587.shtml","title":"\u6c7d\u8f66\u6539\u88c5\u6982\u5ff5\u80a1","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u5c0f\u946b","stocks":"002725","type":"news"},{"seq":677471396,"ctime":1781514728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677471396.shtml","title":"\u4ee5\u8f7b\u91cf\u5316\u5bf9\u8bdd\u5168\u7403\uff1a\u8dc3\u5cad\u4eae\u76f8\u5fb7\u56fd\u79d1\u9686\u8f6e\u80ce\u8f6e\u6bc2\u5c55","source":"\u8dc3\u5cad\u80a1\u4efd\u5b98\u5fae","stocks":"002725","type":"yidong"},{"seq":677321346,"ctime":1780989663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677321346.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u516c\u53f8\u672a\u76f4\u63a5\u6301\u6709\u4e2d\u79d1\u5149\u82af\u80a1\u4efd","source":"\u548c\u8baf\u7f51","stocks":"002725","type":"yidong"},{"seq":677318118,"ctime":1780981771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677318118.shtml","title":"\u4e2d\u79d1\u5149\u82af\u8fd8\u662f\u4e2d\u77f3\u5149\u82af\u7684\u5168\u8d44\u5b50\u516c\u53f8\u5417\uff1f\u8dc3\u5cad\u80a1\u4efd\u56de\u5e94","source":"\u8d22\u95fb","stocks":"002725","type":"yidong"},{"seq":677042896,"ctime":1779954793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677042896.shtml","title":"\u8dc3\u5cad\u80a1\u4efd05\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":676981678,"ctime":1779786150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676981678.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u516c\u53f8\u5168\u8d44\u5b50\u516c\u53f8\u6d59\u6c5f\u660c\u76ca\u81ea\u6709\u8d44\u91d1\u6295\u8d44\u6709\u9650\u516c\u53f8\u4e0d\u6301\u6709\u4e2d\u79d1\u5149\u82af\u80a1\u4efd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":676900253,"ctime":1779436410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676900253.shtml","title":"\u8dc3\u5cad\u80a1\u4efd05\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":676835712,"ctime":1779264740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676835712.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651236.48\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":676776114,"ctime":1779106312,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676776114.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u901a\u8fc7\u516c\u5f00\u6302\u724c\u65b9\u5f0f\u8f6c\u8ba9\u4e2d\u77f3\u5149\u82af\u80a1\u6743\u53ef\u6709\u6548\u76d8\u6d3b\u516c\u53f8\u5b58\u91cf\u8d44\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":676774614,"ctime":1779103297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676774614.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u80a1\u4e1c\u6797\u4ed9\u660e\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":676669810,"ctime":1778679789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669810.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u6d77\u8fb0\u50a8\u80fd\u4e0e\u516c\u53f8\u4e0d\u5b58\u5728\u5173\u8054\u5173\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"news"},{"seq":676669773,"ctime":1778679676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669773.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u516c\u53f8\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u7684\u4e2d\u77f3\u5149\u82af\u80a1\u6743\u4e3a\u516c\u53f8\u8d22\u52a1\u6027\u6295\u8d44\u8d44\u4ea7\uff0c\u4e0d\u5c5e\u4e8e\u516c\u53f8\u6838\u5fc3\u4e3b\u8425\u4e1a\u52a1\u76f8\u5173\u8d44\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"news"},{"seq":676669763,"ctime":1778679653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669763.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u5357\u5b81\u8dc3\u5cad\u4e13\u7528\u6c7d\u8f66\u96f6\u90e8\u4ef6\u5f00\u53d1\u6709\u9650\u516c\u53f8\u6682\u672a\u5f00\u5c55\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"news"},{"seq":676518377,"ctime":1778154407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676518377.shtml","title":"\u4e00\u5b63\u5ea6\u957f\u7ebf\u8d44\u91d1\u6301\u4ed3\u8def\u5f84\u51fa\u7089 101\u5bb6\u516c\u53f8\u83b7\u793e\u4fdd\u57fa\u91d1\u4e0eQFII\u5171\u540c\u6301\u4ed3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"news"},{"seq":57853869,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57853869.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002725","type":"notice"},{"seq":676236679,"ctime":1776956669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676236679.shtml","title":"\u8dc3\u5cad\u80a1\u4efd2025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da61456.73\u4e07\u5143\u540c\u6bd4\u964d69.13%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u589e21.21%\u51f8\u663e\u73b0\u91d1\u7ba1\u63a7\u529b","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002725","type":"news"},{"seq":57498269,"ctime":1776874046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57498269.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002725","type":"notice"},{"seq":57498193,"ctime":1776873938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57498193.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002725","type":"notice"},{"seq":676201368,"ctime":1776868354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676201368.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a2025\u5e74\u8425\u6536\u4fdd\u6301\u7a33\u5b9a \u73b0\u91d1\u6d41\u6539\u5584\u4e0e\u5e02\u573a\u62d3\u5c55\u6301\u7eed\u63a8\u8fdb","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002725","type":"news"},{"seq":675712978,"ctime":1775093840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675712978.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u5df2\u7d2f\u8ba1\u56de\u8d2d102\u4e07\u80a1\u516c\u53f8\u80a1\u4efd \u4ea4\u6613\u91d1\u989d\u8d85\u8ba1\u5212\u4e0b\u9650","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002725","type":"news"},{"seq":675695532,"ctime":1775032758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675695532.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u516c\u53f8\u6682\u65e0\u751f\u4ea7\u6c7d\u8f66\u8f7b\u91cf\u5316\u5e95\u76d8\u7684\u89c4\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":675694581,"ctime":1775030934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675694581.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u76ee\u524d\u56de\u8d2d\u671f\u9650\u5c1a\u672a\u5c4a\u6ee1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":675658063,"ctime":1774932298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675658063.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u5173\u4e8e\u516c\u53f8\u62df\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u4e2d\u77f3\u5149\u82af\u80a1\u6743\u4e8b\u9879\uff0c\u516c\u53f8\u76ee\u524d\u6309\u7167\u76f8\u5173\u6d41\u7a0b\u89c4\u5b9a\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":675510226,"ctime":1774339880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675510226.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652606.72\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":675221437,"ctime":1773219327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675221437.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u76ee\u524d\u5728\u4e3b\u8981\u539f\u6750\u6599\u94dd\u65b9\u9762\u65e0\u76f8\u5173\u4ea7\u80fd\uff0c\u4ea6\u65e0\u76f8\u5173\u6295\u8d44\u5e03\u5c40","source":"\u548c\u8baf\u7f51","stocks":"002725","type":"yidong"},{"seq":675127185,"ctime":1772795296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675127185.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u6d59\u6c5f\u660c\u76ca\u81ea\u6709\u8d44\u91d1\u6295\u8d44\u6709\u9650\u516c\u53f8\u4e3a\u516c\u53f8\u7684\u5168\u8d44\u5b50\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":675067517,"ctime":1772610626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675067517.shtml","title":"\u8dc3\u5cad\u80a1\u4efd03\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002725","type":"yidong"},{"seq":674931836,"ctime":1772092251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674931836.shtml","title":"\u8dc3\u5cad\u80a1\u4efd02\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002725","type":"yidong"},{"seq":674900276,"ctime":1772005961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674900276.shtml","title":"\u8dc3\u5cad\u80a1\u4efd02\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":674798113,"ctime":1770974713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798113.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u62df\u5728\u5357\u5b81\u8bbe\u7acb\u5168\u8d44\u5b59\u516c\u53f8 \u5f00\u62d3\u897f\u5357\u5730\u533a\u4e1a\u52a1","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002725","type":"news"},{"seq":674797547,"ctime":1770973651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674797547.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u516c\u53f8\u5168\u8d44\u5b50\u516c\u53f8\u51fa\u8d445000\u4e07\u8bbe\u7acb\u5357\u5b81\u8dc3\u5cad\u4e13\u7528\u6c7d\u8f66\u96f6\u90e8\u4ef6\u5f00\u53d1\u6709\u9650\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":674760680,"ctime":1770880306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674760680.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u63a7\u80a1\u80a1\u4e1c\u8d28\u62bc\u80a1\u4efd\uff0c\u62df\u8f6c\u8ba9\u53c2\u80a1\u516c\u53f8\u80a1\u6743","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002725","type":"news"},{"seq":674578901,"ctime":1770278505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674578901.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u6770\u601d\u91d1\u6750\u8d28\u62bc24.5606%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":674516395,"ctime":1770109658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674516395.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u6770\u601d\u91d1\u6750\u5df2\u89e3\u9664\u8d28\u62bc24.5606%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":674437102,"ctime":1769764174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674437102.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d61.86%\uff5e74.57%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"}]

2026-07-21,9.74,10.06,9.12,10.0100,88411,85359400,3.55;2026-07-20,10.32,10.47,9.53,9.7900,83632,83431300,3.36;2026-07-17,11.05,11.05,10.08,10.2000,73729,77540900,2.96;2026-07-16,10.71,11.16,10.69,11.0500,56038,61487400,2.25;2026-07-15,10.65,11.10,10.56,10.8800,54656,59313900,2.20;2026-07-14,10.56,10.83,10.34,10.8300,50404,53426900,2.02;2026-07-13,11.41,11.52,10.61,10.6500,63557,69259400,2.55;2026-07-10,11.58,11.80,11.39,11.5300,77200,89383300,3.10;2026-07-09,10.93,11.83,10.71,11.6800,96302,107838500,3.87;2026-07-08,11.14,11.26,10.85,11.1400,59142,65203100,2.38;2026-07-07,11.70,11.79,11.11,11.1500,69212,78518100,2.78;2026-07-06,12.34,12.46,11.70,11.7000,94609,113293200,3.80;2026-07-03,12.34,12.53,12.22,12.3500,70770,87535300,2.84;2026-07-02,12.58,12.89,12.21,12.3300,87350,109673000,3.51;2026-07-01,12.33,12.94,12.12,12.7300,120786,151486500,4.85;2026-06-30,12.46,12.69,12.17,12.3200,84535,104887300,3.40;2026-06-29,12.01,12.74,11.90,12.3400,107545,132986100,4.32;2026-06-26,12.47,12.49,11.85,12.0200,123504,149553300,5.76;2026-06-25,13.71,13.78,12.60,12.6300,175619,227844000,8.19;2026-06-24,13.11,14.28,12.60,13.5400,198937,266069200,9.28;2026-06-23,13.40,13.85,12.98,13.0900,114646,152865800,5.35;2026-06-22,13.31,14.05,13.05,13.5300,159399,215144200,7.44;2026-06-18,13.52,13.95,13.25,13.3000,125728,169967100,5.87;2026-06-17,14.32,14.52,13.64,13.7000,211559,296195500,9.87;2026-06-16,13.51,14.94,13.26,14.1000,266126,380365500,12.41;2026-06-15,13.09,13.83,12.95,13.5800,128893,171982500,6.01;2026-06-12,13.01,13.48,12.87,12.9500,93670,122954800,4.37;2026-06-11,12.84,13.21,12.48,12.8500,102486,131754700,4.78;2026-06-10,12.97,12.99,12.46,12.8800,90288,114898000,4.21;2026-06-09,13.28,13.35,12.91,12.9900,86189,112374300,4.02;2026-06-08,13.45,13.79,12.89,13.1300,121318,162189500,5.66;2026-06-05,14.36,14.63,13.84,13.8500,127407,180218000,5.94;2026-06-04,14.75,15.20,14.12,14.5100,134115,194078400,6.26;2026-06-03,14.80,15.80,14.54,14.7600,151655,230269000,7.07;2026-06-02,14.72,14.94,14.16,14.6800,108588,157855800,5.07;2026-06-01,15.30,15.57,14.70,14.7500,141741,213589200,6.61;2026-05-29,15.79,16.79,15.50,15.5200,203142,325383600,9.48;2026-05-28,15.15,16.19,14.89,15.5200,179135,279461600,8.36;2026-05-27,15.61,15.96,15.08,15.1600,93874,144114900,4.38;2026-05-26,16.00,16.15,15.14,15.4600,133044,207155800,6.21;2026-05-25,16.63,16.75,15.74,16.0000,184749,296246300,8.62;2026-05-22,15.79,16.54,15.05,16.5400,165697,265843200,7.73;2026-05-21,16.97,17.03,15.04,15.0400,231899,362617900,10.82;2026-05-20,16.81,17.23,16.48,16.7100,82845,139181500,3.86;2026-05-19,16.76,17.09,16.52,16.9400,85533,144008900,3.99;2026-05-18,16.65,17.13,16.49,16.9700,70171,117848100,3.27;2026-05-15,17.11,17.24,16.62,16.7500,87875,148243900,4.10;2026-05-14,17.89,18.15,17.10,17.1100,153370,267954600,7.15;2026-05-13,17.09,17.90,16.90,17.6800,131298,230696100,6.13;2026-05-12,17.40,17.46,16.94,17.1200,76146,130679700,3.55;2026-05-11,17.43,17.75,17.21,17.4600,104248,181952500,4.86;2026-05-08,17.11,17.45,16.90,17.3300,99930,172722500,4.66;2026-05-07,17.20,17.30,17.01,17.1800,113626,195053600,5.30;2026-05-06,17.13,17.60,16.95,17.2000,159265,274087000,7.43;2026-04-30,15.99,17.56,15.92,16.9000,168923,283775000,7.88;2026-04-29,16.03,16.43,16.01,16.0700,72542,117572500,3.38;2026-04-28,16.59,16.73,16.08,16.1800,79735,130019600,3.72;2026-04-27,16.80,17.15,16.46,16.7500,82107,137235000,3.83;2026-04-24,16.33,17.10,16.05,16.6100,118290,196341500,5.58;2026-04-23,16.73,17.05,16.35,16.4600,116584,193866900,5.50;2026-04-22,16.75,17.23,16.68,16.8600,110894,187921900,5.23;2026-04-21,16.83,16.95,16.60,16.7900,85232,142631800,4.02;2026-04-20,16.52,17.17,16.35,17.0200,188947,320354100,8.91;2026-04-17,16.27,16.81,16.22,16.5500,133655,220314600,6.30;2026-04-16,16.06,16.16,15.80,16.1000,76844,122918300,3.62;2026-04-15,16.50,16.50,15.95,16.0100,83493,134638100,3.94;2026-04-14,16.23,16.64,16.23,16.4300,81843,134575100,3.86;2026-04-13,16.23,16.31,16.00,16.1500,74546,119957500,3.52;2026-04-10,16.11,16.45,16.06,16.3200,98506,160299900,4.65;2026-04-09,15.72,16.21,15.69,16.0700,86455,138372000,4.08;2026-04-08,15.49,16.12,15.39,16.0500,106459,168240100,5.02;2026-04-07,14.99,15.35,14.80,15.2800,63113,95578900,2.98;2026-04-03,15.19,15.24,14.79,14.9500,54426,81585900,2.57;2026-04-02,15.10,15.49,15.00,15.1000,62672,95195500,2.96;2026-04-01,15.17,15.28,14.92,15.1100,43324,65302800,2.04;2026-03-31,15.27,15.28,14.88,14.8900,56642,85254800,2.67;2026-03-30,14.84,15.39,14.78,15.3000,66907,101531600,3.16;2026-03-27,14.51,15.16,14.47,15.0500,71158,106011900,3.36;2026-03-26,15.22,15.28,14.70,14.7400,82076,122340200,3.87;2026-03-25,15.10,15.50,15.01,15.3100,92644,141435800,4.37;2026-03-24,14.69,14.89,14.25,14.8500,100702,146540800,4.75;2026-03-23,15.07,15.35,14.16,14.2700,165874,245048600,7.82;2026-03-20,16.48,16.80,15.48,15.5500,226582,366914300,10.69;2026-03-19,16.07,16.13,15.71,15.7900,76874,122356100,3.63;2026-03-18,15.92,16.34,15.90,16.3100,75135,121306800,3.54;2026-03-17,16.72,16.85,15.90,15.9300,136017,220441500,6.42;2026-03-16,16.66,16.95,16.41,16.8000,118584,197971600,5.59;2026-03-13,17.04,17.28,16.61,16.6700,129087,218035600,6.09;2026-03-12,17.44,17.80,17.04,17.0900,191814,332574600,9.05;2026-03-11,17.39,17.94,17.10,17.5700,294175,516783100,13.88;2026-03-10,16.45,17.70,16.35,17.1200,311344,533896700,14.69;2026-03-09,15.99,16.35,15.80,16.2900,161165,259657400,7.60;2026-03-06,16.57,16.83,16.45,16.5900,168603,280093100,7.95;2026-03-05,16.60,16.98,16.47,16.8500,282844,473268400,13.34;2026-03-04,15.97,16.80,15.82,16.4000,359469,589603000,16.95;2026-03-03,16.06,17.48,16.06,16.4700,494496,837862300,23.32;2026-03-02,16.20,16.45,15.59,15.8900,214512,342113800,10.12;2026-02-27,16.39,16.95,16.39,16.8600,268781,447742100,12.68;2026-02-26,17.88,17.98,16.82,16.9200,516205,894080000,24.35;2026-02-25,17.50,17.50,17.50,17.5000,81011,141769800,3.82;2026-02-24,15.47,16.04,15.36,15.9100,181489,287020800,8.56;2026-02-13,15.26,15.38,15.19,15.3100,59979,91911900,2.83;2026-02-12,15.28,15.45,15.02,15.2500,71467,108971400,3.37;2026-02-11,15.26,15.38,15.13,15.3000,57000,87228000,2.69;2026-02-10,15.18,15.46,15.07,15.2900,94650,145250100,4.46;2026-02-09,14.97,15.30,14.91,15.1800,78984,119445300,3.73;2026-02-06,14.83,14.99,14.71,14.8600,54891,81601800,2.59;2026-02-05,14.80,14.98,14.77,14.8700,63877,95120200,3.01;2026-02-04,14.74,15.03,14.70,14.9100,56496,84141900,2.66;2026-02-03,14.59,14.79,14.58,14.7800,51492,75736200,2.43;2026-02-02,14.50,14.86,14.45,14.5900,57053,83943800,2.69;2026-01-30,14.52,14.90,14.50,14.8800,68438,100827700,3.23;2026-01-29,14.85,14.98,14.56,14.6100,73001,107561700,3.44;2026-01-28,15.13,15.17,14.86,14.9100,60730,90783600,2.86;2026-01-27,15.18,15.21,14.70,15.1700,78987,118367600,3.73;2026-01-26,15.66,15.70,15.03,15.1900,111033,169374000,5.24;2026-01-23,15.45,15.67,15.35,15.6500,100408,155756200,4.74