[{"seq":679540518,"ctime":1788359456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679540518.shtml","title":"\u7ade\u4e1a\u8fbe\u80a1\u4ef7\u8fde\u7eed\u56db\u4e2a\u4ea4\u6613\u65e5\u6da8\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"003005","type":"yidong"},{"seq":679540065,"ctime":1788356159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679540065.shtml","title":"4\u8fde\u677f\u7ade\u4e1a\u8fbe\u62ab\u9732\u7814\u53d1\u53ca\u8425\u9500\u6295\u5165\u89c4\u5212 2026\u5e74\u9ad8\u8425\u9500\u6295\u5165\u5c06\u4ee4\u76c8\u5229\u80fd\u529b\u627f\u538b","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":"003005","type":"news"},{"seq":679534543,"ctime":1788346042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679534543.shtml","title":"4\u8fde\u677f\u7ade\u4e1a\u8fbe\uff1a\u4e0d\u6d89\u53ca\u5f71\u89c6\u884c\u4e1a\u3001\u5177\u8eab\u667a\u80fd\u8bad\u7ec3\u4e1a\u52a1\u3001\u7b97\u529b\u79df\u8d41\u4e1a\u52a1\u53ca\u6db2\u51b7\u6280\u672f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"003005","type":"news"},{"seq":679523878,"ctime":1788329316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679523878.shtml","title":"\u7ade\u4e1a\u8fbe\u6536\u83b74\u59294\u677f \u4e0a\u534a\u5e74\u5b9e\u73b0\u8425\u4e1a\u6536\u51651.12\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003005","type":"yidong"},{"seq":679523820,"ctime":1788328988,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679523820.shtml","title":"\u5de5\u4fe1\u90e8\u653f\u7b56\u5229\u597d\u6301\u7eed\u53d1\u9175\uff0c\u5927\u4f4d\u79d1\u6280\u6da8\u505c\u3001\u7ade\u4e1a\u8fbe4\u8fde\u677f","source":"\u8d22\u95fb","stocks":"003005","type":"news"},{"seq":679523747,"ctime":1788328676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679523747.shtml","title":"\u7b97\u529b\u677f\u5757\u666f\u6c14\u5ea6\u83b7\u7814\u62a5\u4f50\u8bc1\uff0c\u4e0a\u534a\u5e74\u6837\u672c\u8425\u6536\u589e\u901f\u8d8540%\uff0c\u7b97\u529b\u79df\u8d41\u5348\u540e\u8d70\u5f3a","source":"\u8d22\u95fb","stocks":"003005","type":"news"},{"seq":679522930,"ctime":1788323927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679522930.shtml","title":"003005\u3001601086\uff0c\u53cc\u53cc\u56db\u8fde\u677f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003005","type":"news"},{"seq":679480580,"ctime":1788231826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260901\/679480580.shtml","title":"AI\u5e94\u7528\u7aef\u518d\u5ea6\u62c9\u5347 \u58f9\u7f51\u58f9\u521b\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003005","type":"yidong"},{"seq":679475930,"ctime":1788226129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260901\/679475930.shtml","title":"AI\u89c6\u9891\u677f\u5757\u6301\u7eed\u6d3b\u8dc3 \u7ade\u4e1a\u8fbe3\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003005","type":"news"},{"seq":679460025,"ctime":1788180471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679460025.shtml","title":"2\u8fde\u677f\u7ade\u4e1a\u8fbe\uff1a\u80a1\u4e1c\u6c5f\u6e90\u4e1c8\u670831\u65e5\u5356\u51fa\u7ade\u4e1a\u8fbe\u80a1\u7968231.38\u4e07\u80a1 \u672c\u6b21\u51cf\u6301\u6267\u884c\u5b8c\u6bd5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003005","type":"yidong"},{"seq":679453606,"ctime":1788170404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679453606.shtml","title":"\u6982\u5ff5\u7ec6\u5206|AI\u89c6\u9891\u65b0\u589eAI\u5f71\u89c6\u5236\u4f5c\u3001\u89c6\u9891\u8bed\u6599\u3001\u89c6\u9891\u751f\u6210\u5de5\u5177\u3001\u89c6\u9891\u751f\u6210\u6a21\u578b\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u7ec6\u5206","stocks":"003005","type":"yidong"},{"seq":679440426,"ctime":1788154298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679440426.shtml","title":"\u56fd\u5bb6\u6570\u636e\u5c40\u91cd\u78c5\u53d1\u58f0\uff0c\u5eb7\u60e0\u80a1\u4efd\u3001\u7ade\u4e1a\u8fbe\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":"003005","type":"news"},{"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":"003005","type":"news"},{"seq":679440312,"ctime":1788153997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679440312.shtml","title":"\u8bcd\u5143\u5546\u4e1a\u5316\u6307\u5f15\u843d\u5730\u53e0\u52a0\u8d85\u8282\u70b9\u4ea7\u4e1a\u5c55\u671b\uff0c\u7b97\u529b\u677f\u5757\u56de\u6696\uff0c\u7ade\u4e1a\u8fbe2\u8fde\u677f","source":"\u8d22\u95fb","stocks":"003005","type":"news"},{"seq":679404047,"ctime":1787918862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679404047.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a2026\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f7436.69\u4e07\u5143\uff0c2025\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f1898\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003005","type":"yidong"},{"seq":679141404,"ctime":1787224970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679141404.shtml","title":"\u7ade\u4e1a\u8fbe:\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u603b\u6237\u6570\u4e3a26889\u6237(\u672a\u5408\u5e76\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237)","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":678971615,"ctime":1786704204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678971615.shtml","title":"\u5168\u56fd\u4e00\u7b49\u5956\uff01\u7ade\u4e1a\u8fbe\u4e0e\u4e0a\u6d77\u4e1c\u6d77\u804c\u4e1a\u6280\u672f\u5b66\u9662\u5171\u5efa\u4e13\u4e1a\u4f18\u5316\u667a\u80fd\u4f53\u5e73\u53f0\uff0c\u559c\u83b7\u4f73\u7ee9","source":"\u7ade\u4e1a\u8fbe\u5b98\u5fae","stocks":"003005","type":"yidong"},{"seq":678922342,"ctime":1786590241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678922342.shtml","title":"\u5b89\u5fbd\u7701\u804c\u4e1a\u9662\u6821\u9886\u5bfc\u73ed\u5b50\u529e\u5b66\u6cbb\u6821\u80fd\u529b\u9ad8\u7ea7\u7814\u4fee\u73ed\u8d74\u7ade\u4e1a\u8fbe\u5f00\u5c55\u5b9e\u8df5\u6559\u5b66\u6d3b\u52a8","source":"\u7ade\u4e1a\u8fbe\u5b98\u5fae","author":"JYD","stocks":"003005","type":"yidong"},{"seq":678597392,"ctime":1785503878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678597392.shtml","title":"\u7b2c\u5341\u5c4a\u96c6\u521b\u8d5b\u7ade\u4e1a\u8fbeRISC-V CPU\u8bbe\u8ba1\u8d5b\u5206\u533a\u51b3\u8d5b\u5706\u6ee1\u843d\u5e55","source":"\u7ade\u4e1a\u8fbe\u5b98\u5fae","stocks":"003005","type":"yidong"},{"seq":58883315,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58883315.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003005","type":"notice"},{"seq":678174544,"ctime":1784030792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678174544.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f6500\u4e07\u5143\uff5e8400\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003005","type":"yidong"},{"seq":678132598,"ctime":1783928240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678132598.shtml","title":"\u7ade\u4e1a\u8fbe\u4e0e\u6d77\u5149\u4fe1\u606f\u8fbe\u6210\u6218\u7565\u5408\u4f5c\uff0c\u5171\u7b51\u56fd\u4ea7\u7b97\u529b\u6570\u667a\u6559\u80b2\u751f\u6001","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003005","type":"news"},{"seq":678078689,"ctime":1783607549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678078689.shtml","title":"\u8001\u724c\u4f01\u4e1a\u516c\u544a\uff1a\u8463\u4e8b\u957f\u88ab\u7559\u7f6e\uff01\u80a1\u4ef7\u4e00\u5b57\u8dcc\u505c","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"003005","type":"news"},{"seq":678053898,"ctime":1783557800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678053898.shtml","title":"7\u67089\u65e5\u76d8\u524d\u98ce\u9669\u63d0\u9192\uff1a\u6c5f\u6dee\u6c7d\u8f66\u9884\u4e8f7.4\u4ebf\uff0c\u591a\u53ea\u70ed\u95e8\u6982\u5ff5\u80a1\u7d27\u6025\u964d\u6e29","source":"\u8d22\u95fb","stocks":"003005","type":"news"},{"seq":678049313,"ctime":1783521276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678049313.shtml","title":"003005\uff0c\u5b9e\u63a7\u4eba\u3001\u8463\u4e8b\u957f\u88ab\u7559\u7f6e\uff01","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"003005","type":"news"},{"seq":678048695,"ctime":1783517254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678048695.shtml","title":"\u7a81\u53d1\uff01\u4e0a\u5e02\u516c\u53f859\u5c81\u8463\u4e8b\u957f\u88ab\u7559\u7f6e","source":"\u6df1\u5733\u5546\u62a5","stocks":"003005","type":"news"},{"seq":678048184,"ctime":1783514585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678048184.shtml","title":"\u521a\u521a\uff0c3\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u7a7a\u516c\u544a","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":"003005","type":"news"},{"seq":678045233,"ctime":1783511152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678045233.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u5b9e\u9645\u63a7\u5236\u4eba\u3001\u8463\u4e8b\u957f\u94b1\u745e\u88ab\u6709\u5173\u76d1\u5bdf\u673a\u5173\u7559\u7f6e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003005","type":"news"},{"seq":677686931,"ctime":1782298904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677686931.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u516c\u53f8\u4e0d\u6d89\u53ca\u5177\u8eab\u667a\u80fd\u8bad\u7ec3\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":677559335,"ctime":1781752400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677559335.shtml","title":"\u7ade\u4e1a\u8fbe\u4e0e\u5317\u4eac\u4ea4\u901a\u8fd0\u8f93\u804c\u4e1a\u5b66\u9662\u6821\u4f01\u5408\u4f5c\u6210\u679c\u83b7\u5317\u4eac\u5e02\u804c\u6559\u6559\u5b66\u6210\u679c\u4e00\u7b49\u5956","source":"\u7ade\u4e1a\u8fbe\u5b98\u5fae","stocks":"003005","type":"yidong"},{"seq":677300326,"ctime":1780917083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677300326.shtml","title":"\u9ec4\u4ec1\u52cb\u5e26\u706b\u7269\u7406AI\uff0c\u591a\u53ea\u725b\u80a1\u7d27\u6025\u6f84\u6e05","source":"\u8d22\u95fb","stocks":"003005","type":"news"},{"seq":677290691,"ctime":1780905313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677290691.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u516c\u53f8\u73b0\u6709\u4e1a\u52a1\u4e2d\u5c1a\u65e0\u7269\u7406AI\u76f8\u5173\u4ea7\u54c1","source":"\u8d22\u95fb","stocks":"003005","type":"yidong"},{"seq":677055241,"ctime":1779971568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677055241.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u667a\u6167\u4f53\u80b2\u3001\u667a\u6167\u5b9e\u9a8c\u3001\u667a\u6167\u6559\u5ba4\u7b49\u76f8\u5173\u4ea7\u54c1\u5df2\u5728\u591a\u5730\u4e2d\u5c0f\u5b66\u8bd5\u70b9\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":676828425,"ctime":1779253464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676828425.shtml","title":"\u7ade\u4e1a\u8fbe\u5b9e\u63a7\u4eba\u62df\u51cf\u6301\u4e0d\u8d85\u8fc7\u5360\u603b1%\u516c\u53f8\u80a1\u4efd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003005","type":"news"},{"seq":676514113,"ctime":1778146916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676514113.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32026\u5e744\u670830\u65e5\u516c\u53f8\u603b\u6237\u6570\u4e3a28299\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":676415580,"ctime":1777533175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676415580.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a2025\u5e74\u8425\u65364.79\u4ebf\u5143 \u667a\u6167\u8f68\u9053\u4e1a\u52a1\u6536\u5165\u540c\u6bd4\u589e\u957f\u8fd1\u4e09\u6210","source":"\u4e2d\u8bc1\u7f51","stocks":"003005","type":"news"},{"seq":676378409,"ctime":1777448844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676378409.shtml","title":"\u7ade\u4e1a\u8fbe2025\u5e74\u8425\u6536\u4fdd\u6301\u5e73\u7a33 \u62df10\u6d3e0.7\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003005","type":"news"},{"seq":57792077,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57792077.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003005","type":"notice"},{"seq":57792083,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57792083.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003005","type":"notice"},{"seq":57792221,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57792221.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003005","type":"notice"},{"seq":676354779,"ctime":1777380949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676354779.shtml","title":"\u6559\u80b2AI\u653f\u7b56\u8fdb\u5165\u7cfb\u7edf\u5b9e\u65bd\u9636\u6bb5\uff0c\u7ade\u4e1a\u8fbe\u5782\u7c7b\u5927\u6a21\u578b\u53ca\u667a\u80fd\u4f53\u4ea7\u54c1\u89c4\u6a21\u5316\u843d\u5730","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003005","type":"news"},{"seq":676248814,"ctime":1776999388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676248814.shtml","title":"DeepSeek-V4\u9884\u89c8\u7248\u672c\u6b63\u5f0f\u4e0a\u7ebf\u5e76\u540c\u6b65\u5f00\u6e90","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003005","type":"news"},{"seq":675735626,"ctime":1775136077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675735626.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u603b\u6237\u6570\u4e3a29035\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":675568840,"ctime":1774522148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675568840.shtml","title":"\u7ade\u4e1a\u8fbe\u4e0e\u4e2d\u56fd\u620f\u66f2\u5b66\u9662\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u7ade\u4e1a\u8fbe\u5b98\u5fae","stocks":"003005","type":"news"},{"seq":675510942,"ctime":1774341508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675510942.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u603b\u6237\u6570\u4e3a28985\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"}]

2026-09-04,18.48,20.12,18.48,18.4800,472560,895051200,35.21;2026-09-03,20.36,22.00,19.00,20.5300,631433,1321416900,47.05;2026-09-02,20.00,20.00,20.00,20.0000,43921,87842600,3.27;2026-09-01,18.18,18.18,18.18,18.1800,40514,73654600,3.02;2026-08-31,15.03,16.53,14.55,16.5300,251556,396006300,18.75;2026-08-28,13.64,15.03,13.64,15.0300,60973,90336500,4.80;2026-08-27,13.59,14.04,13.56,13.6600,22853,31411100,1.80;2026-08-26,13.68,13.74,13.50,13.6500,20166,27478400,1.59;2026-08-25,13.13,13.72,13.13,13.6900,26372,35652900,2.08;2026-08-24,13.39,13.55,13.12,13.3300,19991,26507300,1.57;2026-08-21,13.53,13.54,13.20,13.3900,20569,27421700,1.62;2026-08-20,13.40,13.57,13.28,13.5300,26376,35535000,2.08;2026-08-19,13.65,13.70,13.23,13.3000,40105,53597100,3.16;2026-08-18,13.77,13.90,13.45,13.7500,35704,48637900,2.81;2026-08-17,13.77,13.91,13.54,13.8300,25017,34361900,1.97;2026-08-14,13.73,13.96,13.50,13.7600,28941,39636500,2.28;2026-08-13,14.13,14.33,13.83,13.8300,45184,63654900,3.56;2026-08-12,13.89,14.19,13.81,14.1300,41550,58398100,3.27;2026-08-11,13.99,14.05,13.67,13.8800,39969,55468500,3.15;2026-08-10,13.84,13.92,13.50,13.8900,44045,60640200,3.47;2026-08-07,13.85,14.12,13.44,13.7400,76528,105032300,6.03;2026-08-06,13.90,14.38,13.86,13.9000,137760,194562900,10.85;2026-08-05,13.98,15.22,13.90,14.2900,164689,237310000,12.97;2026-08-04,13.72,13.95,13.57,13.8400,94315,130066100,7.43;2026-08-03,13.44,13.88,13.26,13.4800,103811,139468800,8.18;2026-07-31,12.06,13.23,12.06,13.2300,47727,61186800,3.76;2026-07-30,12.22,12.55,12.02,12.0300,31152,38259200,2.45;2026-07-29,12.00,12.32,11.99,12.2400,30918,37696200,2.43;2026-07-28,11.69,12.10,11.60,12.0000,39736,47507800,3.13;2026-07-27,11.37,11.77,11.23,11.7100,33060,38450300,2.60;2026-07-24,11.67,11.75,11.37,11.3900,25047,28834400,1.97;2026-07-23,11.74,11.86,11.56,11.7900,31576,36992500,2.49;2026-07-22,12.00,12.08,11.63,11.7400,32219,38053400,2.54;2026-07-21,12.09,12.21,11.60,12.0000,43842,52223000,3.45;2026-07-20,12.59,12.83,11.95,12.0900,46776,57882200,3.68;2026-07-17,12.99,13.15,12.34,12.4300,49710,63203500,3.91;2026-07-16,12.36,13.13,12.23,12.9000,55789,71438200,4.39;2026-07-15,12.04,12.67,12.00,12.4400,49004,60832800,3.86;2026-07-14,12.05,12.35,11.92,12.2300,65089,78865200,5.13;2026-07-13,12.27,13.08,12.06,12.0600,93542,116409200,7.37;2026-07-10,11.56,12.83,11.29,12.6400,148097,178675300,11.66;2026-07-09,12.11,12.11,12.11,12.1100,11340,13732700,0.89;2026-07-08,13.30,13.55,13.07,13.4500,25729,34450400,2.03;2026-07-07,13.50,13.58,13.16,13.2200,23142,30808800,1.82;2026-07-06,13.56,13.98,13.48,13.5600,24185,33064900,1.90;2026-07-03,13.64,13.75,13.42,13.6100,18625,25359400,1.47;2026-07-02,13.81,13.91,13.47,13.5000,29766,40631200,2.34;2026-07-01,13.24,13.95,13.10,13.6700,43940,59353400,3.46;2026-06-30,13.03,13.65,12.85,13.2400,53943,71277700,4.25;2026-06-29,12.90,12.93,12.49,12.7700,32362,41182200,2.55;2026-06-26,13.01,13.22,12.70,12.8800,32847,42393400,2.59;2026-06-25,13.56,13.62,13.15,13.2200,27403,36412900,2.16;2026-06-24,14.31,14.33,13.40,13.6300,35501,48656000,2.80;2026-06-23,14.30,14.66,14.13,14.3100,28308,40739700,2.23;2026-06-22,14.01,14.36,13.67,14.3000,30480,42575700,2.40;2026-06-18,14.16,14.35,13.85,14.2400,19998,28319900,1.57;2026-06-17,14.50,14.51,14.10,14.2200,29122,41428400,2.29;2026-06-16,14.72,14.79,14.33,14.5700,29673,42975500,2.34;2026-06-15,14.98,15.18,14.72,14.8200,24745,36865500,1.95;2026-06-12,15.11,15.11,14.61,14.8500,32820,48779300,2.58;2026-06-11,15.28,15.43,14.79,14.8600,22955,34394600,1.81;2026-06-10,15.33,16.10,15.17,15.4500,32739,51215800,2.58;2026-06-09,15.12,15.60,14.99,15.3600,27868,42789600,2.19;2026-06-08,14.80,15.35,14.70,15.1200,25525,38579000,2.01;2026-06-05,14.59,15.28,14.57,15.0700,34144,51126000,2.69;2026-06-04,15.09,15.16,14.55,14.6800,27392,40482100,2.16;2026-06-03,15.60,15.60,15.06,15.1000,30654,46783300,2.41;2026-06-02,15.95,16.05,15.50,15.6000,28483,44644100,2.24;2026-06-01,15.28,16.50,15.19,16.1000,46506,74329000,3.66;2026-05-29,15.82,15.94,15.30,15.3700,27587,42961300,2.17;2026-05-28,16.01,16.30,15.60,15.9000,33101,52573300,2.61;2026-05-27,16.23,16.26,15.94,16.0100,22748,36550800,1.79;2026-05-26,16.20,16.37,16.08,16.2700,19541,31685100,1.54;2026-05-25,16.28,16.43,15.95,16.3200,23684,38259300,1.87;2026-05-22,16.11,16.32,15.88,16.2900,27331,44130200,2.15;2026-05-21,16.88,17.12,16.01,16.0500,46407,76498200,3.65;2026-05-20,17.76,17.76,16.93,16.9300,44531,76805800,3.51;2026-05-19,17.47,17.98,17.42,17.8900,28205,50226400,2.22;2026-05-18,17.42,17.65,17.16,17.5500,23553,41055200,1.85;2026-05-15,17.74,17.85,17.47,17.5500,40305,71163500,3.17;2026-05-14,17.91,18.88,17.52,18.0600,60895,109401200,4.80;2026-05-13,17.95,18.05,17.79,17.9100,26541,47490000,2.09;2026-05-12,18.40,18.40,17.91,17.9500,28000,50537400,2.21;2026-05-11,18.50,18.58,18.25,18.4300,25054,46022600,1.97;2026-05-08,18.33,18.57,18.33,18.4400,20199,37321300,1.59;2026-05-07,18.31,18.37,18.18,18.3700,20759,37991200,1.63;2026-05-06,18.12,18.38,18.01,18.2900,22371,40859500,1.76;2026-04-30,17.98,18.16,17.92,17.9400,18177,32809900,1.43;2026-04-29,17.66,18.15,17.61,17.9600,22253,40063500,1.75;2026-04-28,18.43,18.44,17.81,17.8500,27459,49584400,2.16;2026-04-27,18.08,18.42,17.76,18.3900,28575,51759800,2.25;2026-04-24,17.99,18.34,17.91,18.2300,24531,44554500,1.93;2026-04-23,18.28,18.37,17.96,18.0000,28284,51133700,2.23;2026-04-22,18.51,18.51,18.18,18.3800,34922,63970500,2.75;2026-04-21,18.20,19.05,18.11,18.5900,56829,106273400,4.48;2026-04-20,18.06,18.29,17.96,18.2300,18892,34362200,1.49;2026-04-17,18.19,18.20,17.97,18.0800,17541,31674000,1.38;2026-04-16,18.07,18.31,18.05,18.2600,20445,37212600,1.61;2026-04-15,18.23,18.36,17.96,18.0400,15740,28520300,1.24;2026-04-14,18.50,18.51,18.07,18.2300,15807,28825300,1.24;2026-04-13,18.04,18.20,17.90,18.1800,17342,31374000,1.37;2026-04-10,18.05,18.53,17.88,18.2000,27740,50715800,2.18;2026-04-09,18.03,18.18,17.75,17.8400,19763,35383800,1.56;2026-04-08,17.95,18.33,17.80,18.2400,27966,50563700,2.20;2026-04-07,17.60,17.80,17.41,17.5400,15670,27530400,1.23;2026-04-03,18.21,18.24,17.52,17.5200,18995,33783200,1.50;2026-04-02,18.30,18.34,17.92,18.0400,21456,38837400,1.69;2026-04-01,18.53,18.53,18.23,18.3000,19448,35642500,1.53;2026-03-31,18.40,18.61,18.22,18.2200,18265,33648400,1.44;2026-03-30,18.31,18.57,18.25,18.4700,24740,45491000,1.95;2026-03-27,18.84,18.98,18.65,18.7000,40630,76364600,3.20;2026-03-26,18.45,19.99,18.26,18.9800,66918,127850300,5.27;2026-03-25,18.23,18.59,18.21,18.5300,20653,38127900,1.63;2026-03-24,18.24,18.33,17.72,18.2200,23277,41948800,1.83;2026-03-23,18.80,18.91,17.88,17.9100,41658,76085600,3.28;2026-03-20,20.00,20.00,19.07,19.1100,43455,83896400,3.42;2026-03-19,19.71,20.10,19.70,19.8100,37103,73913100,2.92;2026-03-18,19.53,20.43,19.37,20.2000,65728,131869300,5.18;2026-03-17,19.61,19.68,19.20,19.6100,28125,54720900,2.21;2026-03-16,19.47,19.65,19.42,19.6100,17501,34186200,1.38;2026-03-13,19.82,19.82,19.47,19.5400,24630,48364700,1.94;2026-03-12,19.98,20.11,19.80,19.8300,20716,41256000,1.63;2026-03-11,20.30,20.38,20.00,20.0300,23697,47760900,1.87;2026-03-10,20.35,20.55,20.17,20.3000,26014,52875100,2.05;2026-03-09,19.80,20.19,19.64,20.0800,24604,49001900,1.94