[{"seq":679440350,"ctime":1788154049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679440350.shtml","title":"\u7b97\u529b\u79df\u8d41\u6982\u5ff5\u9707\u8361\u53cd\u5f39 \u5eb7\u60e0\u80a1\u4efd\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002757","type":"news","yidong":"1"},{"seq":679399690,"ctime":1787911196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679399690.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da67895.63\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f32.04%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002757","type":"yidong"},{"seq":678918628,"ctime":1786584409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678918628.shtml","title":"\u5357\u5174\u80a1\u4efd\u7b49\u6210\u7acb\u5149\u8054\u79d1\u6280\u516c\u53f8\uff0c\u542b\u5149\u901a\u4fe1\u8bbe\u5907\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":"002757","type":"news"},{"seq":678723788,"ctime":1786002310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260806\/678723788.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a2025\u5e74\u516c\u53f8\u5b50\u516c\u53f8\u552f\u4e00\u7f51\u7edc\u7684\u8425\u4e1a\u6536\u516519.65\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002757","type":"yidong"},{"seq":678560119,"ctime":1785411545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678560119.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u81ea\u5efa\u201c\u552f\u4e00\u00b7\u5fd7\u4eab\uff08\u534e\u5357\uff09\u6570\u636e\u4e2d\u5fc3\u201d\u548c\u201c\u552f\u4e00\u00b7\u4e1c\u839e\u6c99\u7530\u6570\u636e\u4e2d\u5fc3\u201d\u4e24\u5ea7\u7eff\u8272\u6570\u636e\u4e2d\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002757","type":"yidong"},{"seq":678553804,"ctime":1785400288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678553804.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a\u6839\u636e\u5ba2\u6237\u7b97\u529b\u7b49\u4e1a\u52a1\u9700\u6c42 \u53ef\u4ee5\u63d0\u4f9b10-20KW\u9ad8\u529f\u7387\u673a\u67dc","source":"\u8d22\u95fb","stocks":"002757","type":"yidong"},{"seq":677862889,"ctime":1782885863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677862889.shtml","title":"\u673a\u6784\uff1a\u5bd2\u6b66\u7eaa\u5e02\u503c\u7834\u4e07\u4ebf\uff0c\u56fd\u4ea7\u7b97\u529b\u6d6a\u6f6e\u52bf\u4e0d\u53ef\u6321","source":"\u8d22\u95fb","stocks":"002757","type":"news"},{"seq":677623618,"ctime":1782129706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677623618.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a2026\u5e747\u67088\u65e5\u53ec\u5f002026\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002757","type":"yidong"},{"seq":677494190,"ctime":1781586348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677494190.shtml","title":"A\u80a1\u7b97\u529b\u79df\u8d41\u6982\u5ff5\u9707\u8361\u62c9\u5347\uff0c\u83b2\u82b1\u63a7\u80a1\u5348\u540e\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002757","type":"news"},{"seq":677383292,"ctime":1781158683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677383292.shtml","title":"\u5927\u725b\u80a1\uff0c\u4e00\u5b57\u8dcc\u505c\uff01\u5c01\u5355\u8d85270\u4e07\u624b\uff0c\u53d1\u751f\u4e86\u4ec0\u4e48\uff1f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002757","type":"news","yidong":"1"},{"seq":677345776,"ctime":1781056318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677345776.shtml","title":"\u4e1c\u6570\u897f\u7b97(\u7b97\u529b)\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u62d3\u7ef4\u4fe1\u606f\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002757","type":"news","yidong":"1"},{"seq":677345702,"ctime":1781056127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677345702.shtml","title":"\u767d\u76ae\u4e66\u6570\u636e\u652f\u6491\u89c4\u6a21\u7206\u53d1 AI\u667a\u80fd\u4f53\u6982\u5ff5\u8d70\u5f3a \u5357\u5174\u80a1\u4efd\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002757","type":"news","yidong":"1"},{"seq":677345442,"ctime":1781055585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677345442.shtml","title":"\u4f01\u4e1a\u7ea7AI\u667a\u80fd\u4f53\u9884\u8ba12026\u5e74\u5c06\u589e\u81f3449\u4ebf\u5143 \u6982\u5ff5\u80a1\u5927\u9762\u79ef\u4e0a\u6da8","source":"\u8d22\u95fb","stocks":"002757","type":"yidong","yidong":"1"},{"seq":677177570,"ctime":1780454301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677177570.shtml","title":"\u4e09\u5341\u800c\u7acb\u542f\u65b0\u7bc7\uff0c\u5357\u5174\u80a1\u4efd\u64d8\u753b\u65b0\u84dd\u56fe","source":"\u8d22\u95fb","stocks":"002757","type":"news"},{"seq":677133266,"ctime":1780320747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677133266.shtml","title":"\u5357\u5174\u80a1\u4efd\u53cc\u4e3b\u4e1a\u534f\u540c\u53d1\u529b \u8c0b\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002757","type":"news"},{"seq":677124287,"ctime":1780305379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677124287.shtml","title":"\u5357\u5174\u80a1\u4efd30\u5468\u5e74\u5e86\u53d1\u5e03\u201c\u667a\u9020+\u7b97\u529b\u201d\u65b0\u6218\u7565","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002757","type":"news"},{"seq":677001781,"ctime":1779847592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677001781.shtml","title":"\u7b97\u529b\u7f51+Token\u5957\u9910\uff0cAI\u201c\u6c34\u7535\u5316\u201d\u65f6\u4ee3\u62c9\u5f00\u5e37\u5e55","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":"002757","type":"news"},{"seq":676900009,"ctime":1779436227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676900009.shtml","title":"\u5357\u5174\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":"002757","type":"yidong"},{"seq":676737027,"ctime":1778857722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676737027.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a\u552f\u4e00\u7f51\u7edc\u79ef\u6781\u5e03\u5c40\u9762\u5411AI\u7684\u63a8\u7406\u7b97\u529b\u57fa\u7840\u8bbe\u65bd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002757","type":"yidong"},{"seq":676602946,"ctime":1778500580,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676602946.shtml","title":"\u7b97\u529b\u72c2\u98d9\u4e0b\u7684\u4e1c\u839e\u519b\u56e2\uff1a\u201c\u4e16\u754c\u5de5\u5382\u201d\u957f\u51faAI\u65b0\u751f\u6001","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002757","type":"news"},{"seq":676515068,"ctime":1778148525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676515068.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a\u516c\u53f8\u6682\u65e0\u673a\u5668\u4eba\u884c\u4e1a\u7684\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002757","type":"yidong","yidong":"1"},{"seq":676512464,"ctime":1778144402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676512464.shtml","title":"\u5357\u5174\u80a1\u4efd05\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002757","type":"yidong","yidong":"1"},{"seq":676510734,"ctime":1778141411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676510734.shtml","title":"\u5357\u5174\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654.35\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002757","type":"yidong","yidong":"1"},{"seq":676499208,"ctime":1778120201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676499208.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u677f\u5757\u6301\u7eed\u8d70\u5f3a\uff0c\u5de8\u8f6e\u667a\u80fd\u3001\u5357\u5174\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002757","type":"yidong","yidong":"1"},{"seq":676484863,"ctime":1778068516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676484863.shtml","title":"\u7b97\u529b\u79df\u8d41\u677f\u5757\u6307\u6570\u6da8\u8d854%\u521b\u5386\u53f2\u65b0\u9ad8\uff0c21\u53ea\u6982\u5ff5\u80a1\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002757","type":"news"},{"seq":676328180,"ctime":1777338005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676328180.shtml","title":"\u5357\u5174\u80a1\u4efd2025\u5e74\u51c0\u5229\u589e\u957f169%\uff0cIDC\u4e1a\u52a1\u6210\u589e\u957f\u65b0\u5f15\u64ce","source":"\u8d22\u95fb","stocks":"002757","type":"news"},{"seq":676306280,"ctime":1777277410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676306280.shtml","title":"\u5357\u5174\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657419.92\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002757","type":"yidong"},{"seq":676266869,"ctime":1777028879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676266869.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da64342.62\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f0.53%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002757","type":"yidong"},{"seq":676044284,"ctime":1776330001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676044284.shtml","title":"\u5357\u5174\u80a1\u4efd04\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002757","type":"yidong","yidong":"1"},{"seq":676034526,"ctime":1776312849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676034526.shtml","title":"\u56db\u5929\u4e09\u6da8\uff01\u5168\u7403\u7b97\u529b\u6da8\u4ef7\u6f6e\u6765\u88ad\uff0cA\u80a1\u7b97\u529b\u6982\u5ff5\u80a1\u96c6\u4f53\u8d70\u5f3a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002757","type":"news","yidong":"1"},{"seq":676032712,"ctime":1776307572,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676032712.shtml","title":"\u6d77\u5916AI\u5e94\u7528\u5546\u4e1a\u5316\u52a0\u901f \u6d59\u6587\u4e92\u8054\u3001\u5357\u5174\u80a1\u4efd\u53cc\u53cc\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002757","type":"news","yidong":"1"},{"seq":676032451,"ctime":1776307032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676032451.shtml","title":"\u7b97\u529b\u79df\u8d41\u677f\u5757\u6301\u7eed\u8d70\u9ad8\uff0c\u534e\u5347\u80a1\u4efd\u3001\u6d59\u6587\u4e92\u8054\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002757","type":"news","yidong":"1"},{"seq":675935530,"ctime":1776053619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675935530.shtml","title":"\u5357\u5174\u80a1\u4efd\u3001\u5b81\u6ce2\u56fd\u8d44\u7b49\u6210\u7acb\u672a\u6765\u79d1\u6280\u521b\u6295\u5408\u4f19\u4f01\u4e1a","source":"\u8d22\u95fb","stocks":"002757","type":"news"},{"seq":675786822,"ctime":1775523787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675786822.shtml","title":"\u5357\u5174\u80a1\u4efd\u805a\u7126\u4e3b\u4e1a\u76c8\u5229\u4fee\u590d \u6df1\u8015\u5bb6\u5177\u667a\u9020\u4e0e\u6570\u5b57\u670d\u52a1","source":"\u8d22\u95fb","stocks":"002757","type":"news"},{"seq":675761236,"ctime":1775210420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675761236.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u5357\u5174\u80a1\u4efd(002757)\u65b0\u5f52\u7c7b\u4e8e\u7b97\u529b\u79df\u8d41-IDC\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"002757","type":"yidong"},{"seq":675161419,"ctime":1773043808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675161419.shtml","title":"\u5357\u5174\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654542.48\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002757","type":"yidong"},{"seq":675152740,"ctime":1773023895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675152740.shtml","title":"\u5357\u5174\u80a1\u4efd\uff1a\u4ee5\u53cc\u4e3b\u4e1a\u6df1\u5ea6\u534f\u540c\u4e0e\u89c4\u6a21\u5e03\u5c40\u4e3a\u6838\u5fc3\uff0c\u6301\u7eed\u63a8\u52a8\u7ecf\u8425\u8d28\u6548\u8dc3\u5347","source":"\u8d22\u95fb","stocks":"002757","type":"news"}]

2026-09-04,18.50,19.13,17.88,18.0900,410712,761093400,14.45;2026-09-03,17.99,18.20,17.83,18.0500,224406,404557400,7.90;2026-09-02,17.55,18.00,17.53,17.9700,228858,407741800,8.05;2026-09-01,17.74,17.90,17.48,17.8100,318396,564921700,11.20;2026-08-31,16.30,17.48,16.13,17.4800,283033,479440300,9.96;2026-08-28,16.06,16.31,15.86,15.8900,109287,175547100,3.87;2026-08-27,15.74,16.00,15.70,15.9400,68636,108915100,2.43;2026-08-26,16.02,16.10,15.67,15.7500,74845,118376800,2.65;2026-08-25,15.55,16.12,15.48,16.0200,76719,121692100,2.72;2026-08-24,16.15,16.19,15.45,15.7100,84193,132129900,2.98;2026-08-21,16.05,16.18,15.73,16.1000,75147,120399500,2.66;2026-08-20,16.57,16.57,16.15,16.2500,77188,126234000,2.74;2026-08-19,17.03,17.06,16.31,16.3600,154958,257399600,5.49;2026-08-18,17.78,17.78,17.26,17.4100,144470,252263900,5.12;2026-08-17,17.98,18.00,17.42,17.9500,205328,363160000,7.28;2026-08-14,17.46,18.19,17.27,18.0100,244750,433815500,8.68;2026-08-13,18.12,18.34,17.41,17.4400,220501,395297000,7.82;2026-08-12,17.88,17.96,17.35,17.7500,185979,329547300,6.59;2026-08-11,18.00,18.15,17.16,17.7300,234195,415226500,8.30;2026-08-10,17.59,17.60,16.91,17.4800,215353,372168800,7.64;2026-08-07,17.37,18.68,17.23,17.6800,345916,612691200,12.26;2026-08-06,17.33,17.63,16.95,17.2600,189562,328009200,6.72;2026-08-05,17.00,17.70,16.94,17.5100,252400,440152100,8.95;2026-08-04,17.00,17.58,16.92,17.4200,284013,491565700,10.07;2026-08-03,16.65,16.77,16.35,16.6600,236918,392913800,8.40;2026-07-31,15.83,16.90,15.68,16.3200,334875,548637500,11.87;2026-07-30,15.90,16.77,15.34,15.3600,221282,352775100,7.85;2026-07-29,15.49,15.80,15.13,15.7300,97296,150531200,3.45;2026-07-28,15.40,15.85,15.36,15.4800,67861,105670400,2.41;2026-07-27,14.97,15.64,14.87,15.6200,74394,114581600,2.64;2026-07-24,15.43,15.60,14.97,15.0800,81322,124060300,2.88;2026-07-23,15.28,15.93,15.12,15.7100,114994,179519700,4.08;2026-07-22,15.10,15.65,15.00,15.2600,98258,151114600,3.48;2026-07-21,15.11,15.38,13.85,15.3300,157429,232512100,5.58;2026-07-20,15.65,16.19,14.78,15.1100,151215,234672600,5.36;2026-07-17,16.50,16.77,15.15,15.3600,156869,248102600,5.56;2026-07-16,16.60,17.11,16.37,16.6900,108385,181640500,3.84;2026-07-15,16.67,17.14,16.57,16.7000,102777,172794700,3.64;2026-07-14,16.91,17.21,16.00,16.6600,131682,217217200,4.67;2026-07-13,17.92,18.18,16.81,16.8800,162087,281315700,5.75;2026-07-10,17.68,18.78,17.51,18.0000,256871,468379900,9.11;2026-07-09,18.22,18.33,17.21,17.9100,307830,546647700,10.91;2026-07-08,16.75,18.41,16.54,18.4100,155237,272743100,5.50;2026-07-07,17.40,17.65,16.68,16.7400,137339,234073100,4.87;2026-07-06,18.63,18.67,17.63,17.7400,124522,224757600,4.41;2026-07-03,18.40,18.98,18.40,18.6000,129772,242229800,4.60;2026-07-02,18.01,19.20,18.01,18.3600,173774,324232700,6.16;2026-07-01,18.15,18.71,17.77,18.3200,137856,250696100,4.89;2026-06-30,17.83,18.38,17.53,18.0500,109606,197937400,3.89;2026-06-29,18.32,18.45,17.51,17.8200,117337,210245400,4.16;2026-06-26,19.12,19.32,18.32,18.4300,137298,256413700,4.87;2026-06-25,20.22,20.50,19.34,19.3700,153298,302268600,5.44;2026-06-24,20.16,20.46,19.76,20.4200,118982,239454200,4.22;2026-06-23,21.00,21.13,20.24,20.3400,127293,262594300,4.51;2026-06-22,21.40,21.72,20.48,21.0400,189596,398239300,6.72;2026-06-18,20.92,21.58,20.81,21.3500,145795,310240700,5.17;2026-06-17,20.95,21.48,20.62,21.0700,154334,323944200,5.47;2026-06-16,20.49,21.14,20.31,20.8600,191597,397078200,6.79;2026-06-15,19.98,20.41,19.70,20.2700,262135,529789100,9.29;2026-06-12,20.62,21.06,19.72,19.7200,453459,923506200,16.08;2026-06-11,22.02,22.44,20.82,20.8200,269660,567309600,9.56;2026-06-10,23.13,23.13,23.13,23.1300,93249,215684400,3.31;2026-06-09,20.88,21.19,20.60,21.0300,109843,229846400,3.89;2026-06-08,21.64,22.15,20.38,20.8100,191967,404075100,6.81;2026-06-05,22.60,22.85,21.95,22.3700,105682,236928400,3.75;2026-06-04,23.25,23.42,22.60,22.7500,101170,231496800,3.59;2026-06-03,23.61,24.14,23.16,23.5100,116856,276264100,4.14;2026-06-02,23.96,24.17,22.68,23.6900,141810,332988900,5.03;2026-06-01,23.45,24.29,23.00,23.7800,146724,348630200,5.20;2026-05-29,24.69,24.99,23.00,23.4000,141777,336378500,5.03;2026-05-28,24.40,25.17,24.07,24.7100,167186,411839000,5.93;2026-05-27,25.82,26.28,24.05,24.2700,175999,437050400,6.24;2026-05-26,26.60,26.86,25.53,25.9600,163867,427435800,5.81;2026-05-25,29.30,29.35,27.25,27.2800,234007,652464600,8.30;2026-05-22,26.64,29.28,26.02,28.7300,326384,909113400,11.57;2026-05-21,29.00,30.00,26.40,26.6200,200592,559421200,7.11;2026-05-20,29.26,30.20,28.55,29.1000,179956,525636600,6.38;2026-05-19,29.52,30.38,28.90,29.2900,225243,662761300,7.99;2026-05-18,31.87,32.30,29.45,29.9300,329898,1004721600,11.70;2026-05-15,31.80,32.78,31.52,31.9500,190125,611385700,6.74;2026-05-14,32.00,32.80,31.70,32.1000,235611,760531900,8.35;2026-05-13,30.45,32.40,30.04,32.2400,269730,855140600,9.56;2026-05-12,30.99,31.80,30.56,30.9200,393882,1220745300,13.96;2026-05-11,29.14,31.81,29.06,31.2900,518352,1575367200,18.38;2026-05-08,28.28,29.87,27.59,29.0200,757666,2174762400,26.86;2026-05-07,25.63,27.84,25.31,27.8400,500865,1366725000,17.76;2026-05-06,23.62,25.48,23.62,25.3100,673828,1673691600,23.89;2026-04-30,22.94,24.25,22.89,23.1600,326043,761752600,11.56;2026-04-29,22.01,23.20,21.78,22.7700,279171,635447300,9.90;2026-04-28,23.23,23.23,22.20,22.4600,290304,657609200,10.29;2026-04-27,22.40,23.46,21.66,23.4600,390797,893652900,13.86;2026-04-24,22.40,22.73,21.47,22.5100,244657,543760800,8.67;2026-04-23,22.41,22.74,22.22,22.3800,223585,501726500,7.93;2026-04-22,22.04,22.44,21.78,22.4000,158513,351264300,5.62;2026-04-21,22.31,22.45,21.90,22.1800,159447,352359000,5.65;2026-04-20,22.38,22.78,22.12,22.6500,234027,527811200,8.30;2026-04-17,22.79,23.17,22.21,22.3600,387452,871543100,13.74;2026-04-16,20.88,22.79,20.77,22.7900,291035,644482500,10.32;2026-04-15,20.97,21.02,20.63,20.7200,95627,198761300,3.39;2026-04-14,20.79,21.01,20.55,20.9100,128241,266782300,4.55;2026-04-13,20.16,20.65,20.16,20.4600,67432,137798600,2.39;2026-04-10,20.39,20.68,20.29,20.3900,79680,163344100,2.83;2026-04-09,20.30,20.50,20.10,20.2400,85588,173129800,3.03;2026-04-08,19.57,20.72,19.56,20.6800,164316,333904000,5.83;2026-04-07,19.29,19.42,18.98,19.1200,63834,122402500,2.26;2026-04-03,19.57,19.66,19.04,19.1400,75890,146292400,2.69;2026-04-02,20.46,20.46,19.25,19.4400,143129,281940900,5.07;2026-04-01,20.40,20.68,20.18,20.5800,92285,189036600,3.27;2026-03-31,20.10,20.56,19.93,19.9800,71879,145059400,2.55;2026-03-30,19.82,20.46,19.52,20.2700,91810,184495300,3.25;2026-03-27,19.78,20.34,19.50,20.0800,72708,145653100,2.58;2026-03-26,20.50,20.65,19.86,19.9100,89226,179826000,3.16;2026-03-25,19.91,20.86,19.88,20.6400,117398,241786700,4.16;2026-03-24,19.55,19.85,19.11,19.7900,114412,222938600,4.06;2026-03-23,19.72,20.26,19.01,19.1500,140047,275516900,4.97;2026-03-20,21.37,21.56,20.28,20.2800,130647,271049000,4.63;2026-03-19,21.25,21.84,21.23,21.3500,126600,272139200,4.49;2026-03-18,20.68,21.87,20.52,21.7300,181469,385735000,6.43;2026-03-17,21.20,21.38,20.43,20.4600,81988,170757200,2.91;2026-03-16,20.89,21.10,20.39,21.0800,107638,223695500,3.82;2026-03-13,21.54,21.80,20.95,20.9800,135119,287656100,4.79;2026-03-12,21.95,22.19,21.62,21.7200,142365,311028700,5.05;2026-03-11,22.35,22.74,22.08,22.2000,178165,397491100,6.32;2026-03-10,22.37,22.98,21.77,22.3200,268613,598736600,9.52;2026-03-09,20.71,22.17,20.60,21.9900,217461,467226900,7.71;2026-03-06,20.99,21.31,20.70,21.3100,179716,378862900,6.37