[{"seq":58866817,"ctime":1783958843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58866817.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002819","type":"notice"},{"seq":678140693,"ctime":1783938830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678140693.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f4000\u4e07\u5143-4400\u4e07\u5143\uff0c\u4e0a\u5e74\u540c\u671f\u4e8f\u635f4934.09\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"yidong"},{"seq":678074669,"ctime":1783598571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678074669.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\u643a\u624bDynisma\u63d0\u4f9b\u9a7e\u9a76\u6a21\u62df\u5668\u96c6\u6210\u6d4b\u8bd5\u670d\u52a1","source":"\u8d22\u95fb","stocks":"002819","type":"yidong"},{"seq":677723408,"ctime":1782394311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677723408.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u622a\u81f36\u670818\u65e5\uff08\u6700\u65b0\u4e00\u671f\uff09\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a25672\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002819","type":"yidong"},{"seq":677669707,"ctime":1782264920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677669707.shtml","title":"\u8111\u673a\u63a5\u53e3\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u7231\u670b\u533b\u7597\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"news"},{"seq":677392348,"ctime":1781169986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677392348.shtml","title":"\u9762\u5411AI\u670d\u52a1\u5668\u5907\u7535\u7cfb\u7edf\uff0c\u6253\u9020BBU\u5168\u6d41\u7a0b\u6d4b\u8bd5\u89e3\u51b3\u65b9\u6848","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":677046315,"ctime":1779957443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677046315.shtml","title":"2026\u4e16\u754c\u7535\u4fe1\u548c\u4fe1\u606f\u793e\u4f1a\u65e5\uff1a\u5728\u4e92\u8054\u4e16\u754c\u4e2d\u589e\u5f3a\u97e7\u6027","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":676908972,"ctime":1779447766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676908972.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u622a\u81f35\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a26741\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002819","type":"yidong"},{"seq":676703615,"ctime":1778767761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676703615.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u622a\u81f35\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a26937\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002819","type":"yidong"},{"seq":676514721,"ctime":1778147904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676514721.shtml","title":"\u3010\u4f1a\u8bae\u9080\u7ea6\u3011\u4e1c\u65b9\u4e2d\u79d1\u9080\u60a8\u53c2\u52a02026\u7b2c\u5341\u4e94\u5c4a\u5317\u4eac\u56fd\u9645\u673a\u5668\u4eba\u5c55\u89c8\u4f1a","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":676308881,"ctime":1777280927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676308881.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u622a\u81f34\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a28024\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002819","type":"yidong"},{"seq":676261434,"ctime":1777021370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676261434.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f3584.39\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"yidong"},{"seq":676225876,"ctime":1776935490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676225876.shtml","title":"\u5927\u7b97\u529b\u65f6\u4ee3\uff1aAI \u670d\u52a1\u5668\u7535\u6e90\u7a33\u4e0d\u7a33\uff0c\u5148\u770b\u529f\u7387\u5668\u4ef6\u8fd9\u4e00\u5173","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":57520687,"ctime":1776874046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57520687.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002819","type":"notice"},{"seq":57520781,"ctime":1776873938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57520781.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002819","type":"notice"},{"seq":676200654,"ctime":1776865840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676200654.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a2025\u5e74\u51c0\u4e8f\u635f1.46\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"yidong"},{"seq":675870233,"ctime":1775728798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675870233.shtml","title":"\u8fce\u63a5\u667a\u80fd\u5316\u65f6\u4ee3\u65b0\u6311\u6218\uff1aMCU\u82af\u7247\u6d4b\u8bd5\u89e3\u51b3\u65b9\u6848","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":675748840,"ctime":1775185094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675748840.shtml","title":"\u5c0f\u7c73\u8c03\u65743\u6b3eREDMI\u673a\u578b\u552e\u4ef7\uff0c\u5b58\u50a8\u82af\u7247\u6982\u5ff5\u5f02\u52a8\u62c9\u5347","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"002819","type":"news"},{"seq":675505503,"ctime":1774333491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675505503.shtml","title":"AI\u667a\u80fd\u4f53\u4ea7\u4e1a\u5316\u52a0\u901f\uff0c\u4fe1\u606f\u5b89\u5168ETF\u6613\u65b9\u8fbe\u6da81.13%","source":"\u8d22\u95fb","stocks":"002819","type":"news"},{"seq":675491902,"ctime":1774289010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675491902.shtml","title":"\u903e\u56db\u6210\u6807\u7684\u672a\u8fbe\u627f\u8bfa\u5229\u6da6 A\u80a1\u5e76\u8d2d\u4e1a\u7ee9\u8865\u507f\u96be\u9898\u5f85\u89e3","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002819","type":"news"},{"seq":675438554,"ctime":1773993172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675438554.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u5b50\u516c\u53f8\u4e07\u91cc\u7ea2\u9488\u5bf9OpenClaw\u5b89\u5168\u6f0f\u6d1e\u63d0\u4f9b\u4e86\u89e3\u51b3\u65b9\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002819","type":"news"},{"seq":675348382,"ctime":1773734066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675348382.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u5b50\u516c\u53f8\u4e07\u91cc\u7ea2\u63a8\u51fa\u5927\u6a21\u578b\u5b89\u5168\u62a4\u680f\u5e94\u5bf9OpenClaw\u5b89\u5168\u6f0f\u6d1e","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002819","type":"news"},{"seq":675272683,"ctime":1773381919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675272683.shtml","title":"\u9996\u6b3e\u4fb5\u5165\u5f0f\u8111\u673a\u63a5\u53e3\u533b\u7597\u5668\u68b0\u83b7\u6279\u4e0a\u5e02","source":"\u8d22\u95fb","stocks":"002819","type":"news"},{"seq":675258336,"ctime":1773324560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675258336.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u80a1\u4e1c\u738b\u6208\u62df\u51cf\u6301\u4e0d\u8d851139764\u80a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002819","type":"news"},{"seq":675195533,"ctime":1773137552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675195533.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u5728\u6d4b\u8bd5\u9886\u57df\u62e5\u6709\u4e30\u5bcc\u7684\u884c\u4e1a\u6d4b\u8bd5\u5e94\u7528\u89e3\u51b3\u65b9\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002819","type":"news"},{"seq":675186320,"ctime":1773123688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675186320.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u9488\u5bf9OpenClaw\u7684\u5b89\u5168\u6f0f\u6d1e\uff0c\u5b50\u516c\u53f8\u63d0\u4f9b\u4e86\u9488\u5bf9\u6027\u89e3\u51b3\u65b9\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002819","type":"news"},{"seq":675122985,"ctime":1772787560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675122985.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u516c\u53f8\u6536\u5230\u6d89\u6848\u91d1\u989d\u7ea6\u4e3a1.72\u4ebf\u5143\u7684\u4ef2\u88c1\u901a\u77e5\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"yidong"},{"seq":675117711,"ctime":1772776600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675117711.shtml","title":"\u65e0\u9521\u9996\u4f8b \u8111\u673a\u63a5\u53e3\u6cbb\u7597\u5e15\u91d1\u68ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"yidong"},{"seq":674936077,"ctime":1772100003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674936077.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u91cf\u5b50\u79d1\u6280\u65b0\u589e\u56fd\u4eea\u91cf\u5b50\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"002819","type":"yidong"},{"seq":674800921,"ctime":1770980097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674800921.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\u80a1\u4e1c\u6237\u6570\u8fde\u7eed\u4e0b\u964d\uff0c2025\u5e74\u4e1a\u7ee9\u9884\u4e8f","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002819","type":"yidong"},{"seq":674580225,"ctime":1770281232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674580225.shtml","title":"\u524d\u6cbf\u5171\u632f\u667a\u521b\u4ea4\u878d\uff1a\u4e1c\u65b9\u4e2d\u79d1\u4eae\u76f8\u5947\u745e\u6c7d\u8f66\u6d3b\u52a8","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":674435599,"ctime":1769762345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674435599.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a-1.3\u4ebf\u5143\u81f3-1.7\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"yidong"},{"seq":674378096,"ctime":1769600357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674378096.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u516c\u53f8\u81ea\u52a8\u6d4b\u8bd5\u4e8b\u4e1a\u90e8\u53ca\u5b50\u516c\u53f8\u4e2d\u79d1\u60e0\u6377\u4e3a\u5404\u7c7b\u534a\u5bfc\u4f53\u8bbe\u8ba1\u4f01\u4e1a\u63d0\u4f9b\u5b9e\u9a8c\u5ba4\u9a8c\u8bc1\u81ea\u52a8\u5316\u6d4b\u8bd5\u65b9\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002819","type":"yidong"},{"seq":674374238,"ctime":1769594972,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674374238.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u622a\u81f32026\u5e741\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a37927\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002819","type":"yidong"},{"seq":674117452,"ctime":1768806883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674117452.shtml","title":"\u534e\u798f\u8bc1\u5238\uff1aOpenAI\u62bc\u6ce8\u8d85\u58f0\u8def\u7ebf Merge Labs\u5f00\u8f9f\u8111\u673a\u65b0\u8d5b\u9053","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002819","type":"news"}]

2026-07-16,19.59,20.44,19.39,20.0100,25630,51350500,1.08;2026-07-15,19.38,19.87,19.37,19.6600,19084,37544000,0.80;2026-07-14,19.61,19.67,18.90,19.3900,22803,43990600,0.96;2026-07-13,20.50,20.89,19.44,19.4800,27959,55618500,1.18;2026-07-10,20.22,21.25,19.96,20.7400,34473,71847200,1.45;2026-07-09,20.05,20.35,19.54,20.2200,24140,48207100,1.02;2026-07-08,19.87,20.29,19.73,20.0700,20893,41776900,0.88;2026-07-07,20.56,20.61,19.88,19.9400,22665,45680600,0.95;2026-07-06,21.19,21.25,20.23,20.5700,30302,62629800,1.27;2026-07-03,21.10,21.38,20.99,21.1000,22836,48392700,0.96;2026-07-02,21.95,22.17,21.17,21.2200,32892,71156200,1.38;2026-07-01,22.23,22.68,21.92,22.0400,31832,70582100,1.34;2026-06-30,21.77,22.69,21.51,22.3500,27616,61646100,1.16;2026-06-29,21.79,22.22,21.38,21.7700,33296,72511900,1.40;2026-06-26,23.10,23.11,21.88,21.8800,42931,95697400,1.81;2026-06-25,22.72,24.50,22.72,23.1700,81875,192651300,3.46;2026-06-24,22.94,23.25,22.02,23.0900,77825,175692100,3.29;2026-06-23,21.19,22.45,21.19,21.8800,41040,89496800,1.73;2026-06-22,21.81,21.85,20.72,21.4400,32267,68179400,1.36;2026-06-18,21.31,22.18,21.10,21.8400,39835,87056500,1.68;2026-06-17,21.52,21.70,21.18,21.3600,20754,44486200,0.88;2026-06-16,21.60,22.01,21.04,21.6600,21497,46343600,0.91;2026-06-15,21.42,21.58,21.20,21.4500,18419,39502700,0.78;2026-06-12,21.25,21.53,21.07,21.1100,20255,43054100,0.86;2026-06-11,21.41,21.67,20.70,20.9300,28894,60840800,1.22;2026-06-10,22.27,22.27,21.40,21.7600,20145,43770800,0.85;2026-06-09,22.15,22.41,21.94,22.3000,17332,38558800,0.73;2026-06-08,22.54,22.80,21.66,21.9400,29592,65842200,1.25;2026-06-05,22.87,23.44,22.44,23.0000,19225,44238600,0.81;2026-06-04,23.15,23.18,22.70,22.8900,25595,58561200,1.08;2026-06-03,23.32,23.60,23.02,23.1700,22804,53068000,0.96;2026-06-02,23.98,23.99,22.93,23.3200,22921,53340600,0.97;2026-06-01,23.45,24.09,23.35,23.7600,23365,55626000,0.99;2026-05-29,25.00,25.15,23.24,23.5100,41276,98633600,1.74;2026-05-28,24.46,25.06,24.09,24.9200,34671,85317200,1.47;2026-05-27,25.32,25.42,24.05,24.2600,32378,79457400,1.37;2026-05-26,26.70,26.80,24.79,25.1800,52419,133531500,2.22;2026-05-25,26.60,27.12,26.45,26.8400,27135,72615900,1.15;2026-05-22,26.23,27.02,26.16,26.5800,34115,90612900,1.44;2026-05-21,27.68,27.86,26.14,26.2000,39302,105933900,1.66;2026-05-20,27.68,27.88,27.10,27.3800,30316,82962100,1.28;2026-05-19,27.53,28.06,27.40,27.9300,31491,87651300,1.33;2026-05-18,28.23,28.40,27.48,27.6800,42269,117503200,1.79;2026-05-15,28.30,28.56,27.60,28.2200,47917,134875400,2.03;2026-05-14,28.30,29.06,27.80,28.3000,74249,210887000,3.14;2026-05-13,27.47,28.52,27.29,28.1300,54927,153702300,2.32;2026-05-12,28.31,28.36,27.47,27.5100,32986,91648200,1.39;2026-05-11,28.09,28.77,27.90,28.3000,44670,126581000,1.89;2026-05-08,27.81,28.27,27.46,28.0600,36939,103126100,1.56;2026-05-07,27.26,28.72,27.03,27.8200,56212,157330500,2.38;2026-05-06,26.36,27.58,26.36,27.0200,33570,90911300,1.42;2026-04-30,26.17,26.48,26.17,26.3700,16613,43780500,0.70;2026-04-29,26.02,26.71,26.02,26.2800,17039,44860900,0.72;2026-04-28,26.89,26.90,25.98,26.1400,28996,76167500,1.23;2026-04-27,25.80,27.19,25.15,27.0200,44351,116372500,1.87;2026-04-24,26.61,26.61,26.00,26.4100,21967,57742500,0.93;2026-04-23,27.21,27.55,26.30,26.3300,34390,92254000,1.45;2026-04-22,26.57,26.80,26.20,26.7500,18188,48193100,0.77;2026-04-21,26.80,27.00,26.39,26.4400,17713,47017300,0.75;2026-04-20,26.63,27.13,26.49,26.8800,21998,59204900,0.94;2026-04-17,26.60,26.78,26.41,26.6300,21859,58105900,0.93;2026-04-16,26.53,27.09,26.34,26.7500,34529,92325000,1.47;2026-04-15,27.03,27.19,26.49,26.5300,25183,67515000,1.07;2026-04-14,27.25,27.32,26.72,26.9900,26610,71606500,1.13;2026-04-13,26.51,27.22,26.50,27.0900,27415,73842900,1.17;2026-04-10,26.66,27.17,26.57,26.8300,37630,101134600,1.60;2026-04-09,26.04,26.90,25.85,26.5300,37448,99460100,1.59;2026-04-08,26.00,26.68,25.77,26.2500,38809,102022000,1.65;2026-04-07,25.56,25.87,25.18,25.6400,41968,107032200,1.79;2026-04-03,24.16,25.95,24.16,25.5500,80557,204439000,3.43;2026-04-02,24.38,24.44,23.88,24.0000,17975,43419500,0.76;2026-04-01,24.46,24.60,24.15,24.4000,18336,44554200,0.78;2026-03-31,24.19,24.66,23.96,23.9900,17621,42781900,0.75;2026-03-30,23.82,24.26,23.70,24.2300,16972,40796000,0.72;2026-03-27,23.90,24.27,23.72,24.1700,15864,38276900,0.67;2026-03-26,24.66,24.83,23.93,24.0900,20533,49834400,0.87;2026-03-25,24.45,24.80,24.45,24.6400,21821,53773500,0.93;2026-03-24,24.21,24.50,23.82,24.4500,27027,65205700,1.15;2026-03-23,24.72,24.79,23.47,23.5600,39867,96290800,1.70;2026-03-20,26.45,26.57,25.18,25.1900,33647,86517600,1.43;2026-03-19,26.70,26.98,26.28,26.3300,26295,69903600,1.12;2026-03-18,26.85,27.16,26.58,27.0600,24300,65401100,1.03;2026-03-17,27.60,27.62,26.57,26.5700,33585,90632600,1.43;2026-03-16,27.01,27.53,26.87,27.4600,29488,80522700,1.25;2026-03-13,28.13,28.14,27.00,27.0300,57957,158132600,2.47;2026-03-12,28.47,28.85,28.19,28.4000,35462,101195200,1.51;2026-03-11,28.48,29.46,28.45,28.6100,70028,201869300,2.98;2026-03-10,27.65,29.47,27.54,28.3800,51885,146519700,2.21;2026-03-09,27.30,27.57,26.35,27.4000,40482,108858700,1.72;2026-03-06,27.50,28.19,27.44,27.9900,20285,56695900,0.86;2026-03-05,27.40,27.97,27.27,27.7000,31442,87001300,1.34;2026-03-04,26.90,27.32,26.68,26.9700,28404,76594000,1.21;2026-03-03,28.73,28.87,27.16,27.1600,41392,115475700,1.76;2026-03-02,28.98,29.18,28.22,28.5800,44487,127595200,1.89;2026-02-27,28.98,29.32,28.77,29.2700,39642,115354600,1.69;2026-02-26,28.41,29.11,28.34,29.1000,48474,139906300,2.06;2026-02-25,28.14,28.65,27.95,28.5100,38508,109180000,1.64;2026-02-24,28.09,28.88,27.78,28.3300,37212,104820300,1.58;2026-02-13,27.79,28.35,27.79,27.9200,21855,61441100,0.93;2026-02-12,27.97,28.10,27.70,27.9000,22160,61938000,0.94;2026-02-11,28.13,28.30,27.91,27.9700,21994,61690800,0.94;2026-02-10,27.89,28.27,27.73,28.1300,26145,73347500,1.11;2026-02-09,27.66,27.90,27.51,27.8900,24721,68691100,1.05;2026-02-06,27.52,27.66,27.22,27.3300,23473,64489500,1.00;2026-02-05,27.74,28.46,27.51,27.6000,30787,85899900,1.31;2026-02-04,27.77,28.03,27.49,27.8800,25804,71589500,1.10;2026-02-03,27.60,28.01,27.60,27.8900,26240,73144100,1.12;2026-02-02,27.92,28.27,27.57,27.5700,27675,77328600,1.18;2026-01-30,28.23,28.45,27.85,28.1800,29509,83178800,1.26;2026-01-29,28.64,29.23,28.26,28.3100,45667,131067700,1.94;2026-01-28,29.11,29.36,28.63,28.7800,36579,105770900,1.56;2026-01-27,29.05,29.25,28.21,29.1300,43714,125664100,1.86;2026-01-26,29.77,29.80,28.65,29.2200,62958,182944900,2.68;2026-01-23,29.42,29.80,29.28,29.7600,51912,153323600,2.21;2026-01-22,29.58,29.64,29.27,29.3200,41276,121349200,1.76;2026-01-21,29.12,29.53,28.86,29.3200,47956,140315600,2.04;2026-01-20,30.14,30.22,29.07,29.3100,66538,195998300,2.83;2026-01-19,30.31,30.53,30.00,30.2000,90357,273452400,3.84