[{"seq":59511263,"ctime":1787846848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59511263.shtml","title":"\u82f1\u53ef\u745e\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":59511367,"ctime":1787846741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59511367.shtml","title":"\u82f1\u53ef\u745e\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":679356610,"ctime":1787826881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679356610.shtml","title":"\u82f1\u53ef\u745e\uff1a2026\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f4112.14\u4e07\u5143\uff0c2025\u5e74\u540c\u671f\u4e8f\u635f2580.96\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300713,"type":"yidong"},{"seq":679256167,"ctime":1787625818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679256167.shtml","title":"\u82f1\u53ef\u745e\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u5ba1\u6838\u72b6\u6001\u53d8\u66f4\u4e3a\u63d0\u4ea4\u6ce8\u518c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":678961212,"ctime":1786685126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678961212.shtml","title":"\u82f1\u53ef\u745e\u5b9a\u589e\u4e0a\u4f1a\u83b7\u901a\u8fc7 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300713,"type":"news"},{"seq":678959323,"ctime":1786676795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678959323.shtml","title":"\u82f1\u53ef\u745e\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u5ba1\u6838\u72b6\u6001\u53d8\u66f4\u4e3a\u5ba1\u6838\u901a\u8fc7","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":678697198,"ctime":1785927201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260805\/678697198.shtml","title":"\u82f1\u53ef\u745e\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u62df\u52df\u8d44\u603b\u989d\u8c03\u51cf\u81f3\u4e0d\u8d85\u8fc73.46\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300713,"type":"yidong"},{"seq":678392561,"ctime":1784809726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678392561.shtml","title":"\u82f1\u53ef\u745e\uff1a\u7279\u5b9a\u80a1\u4e1c\u5408\u777f\u65b0\u76db\u5b9e\u9645\u51cf\u630189.52\u4e07\u80a1\uff0c\u5360\u603b\u80a1\u672c0.5636%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300713,"type":"yidong"},{"seq":58866837,"ctime":1783872377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260713\/58866837.shtml","title":"\u82f1\u53ef\u745e\uff1a\u5173\u4e8e2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u4e4b\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":58760175,"ctime":1782921977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260702\/58760175.shtml","title":"\u82f1\u53ef\u745e\uff1a\u5173\u4e8e2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u4e4b\u80a1\u7968\u671f\u6743\u9996\u6b21\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":677335246,"ctime":1781010152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677335246.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32026\u5e745\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea6\u4e3a1.36\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":677091854,"ctime":1780066999,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677091854.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32026\u5e745\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a\u7ea61.37\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":677016692,"ctime":1779875568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677016692.shtml","title":"\u5ba1\u6838\u63d0\u901f\uff01\u79d1\u521b\u4f01\u4e1a\u518d\u878d\u8d44\u9a76\u5165\u201c\u5feb\u8f66\u9053\u201d\uff0c\u6295\u884c\u8fce\u6765\u65b0\u53d8\u5c40","source":"\u5238\u5546\u4e2d\u56fd","author":"\u80e1\u98de\u519b","stocks":300713,"type":"news"},{"seq":58253265,"ctime":1779725177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260526\/58253265.shtml","title":"\u82f1\u53ef\u745e\uff1a\u5173\u4e8e\u5411\u6fc0\u52b1\u5bf9\u8c61\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":58253245,"ctime":1779725177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260526\/58253245.shtml","title":"\u82f1\u53ef\u745e\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u6388\u4e88\u65e5\uff09\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":58253251,"ctime":1779725177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260526\/58253251.shtml","title":"\u82f1\u53ef\u745e\uff1a2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u6388\u4e88\u65e5\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":58253235,"ctime":1779724842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260526\/58253235.shtml","title":"\u82f1\u53ef\u745e\uff1a\u5173\u4e8e\u82f1\u53ef\u745e2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":58031527,"ctime":1778601977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260513\/58031527.shtml","title":"\u82f1\u53ef\u745e\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u5ba1\u6838\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":58031533,"ctime":1778601673,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260513\/58031533.shtml","title":"\u82f1\u53ef\u745e\uff1a\u5173\u4e8e2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u4e70\u5356\u516c\u53f8\u80a1\u7968\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":676514227,"ctime":1778147016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676514227.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f34\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea6\u4e3a1.43\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":676337911,"ctime":1777357018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676337911.shtml","title":"\u82f1\u53ef\u745e2025\u5e74\u8425\u65364.02\u4ebf\u5143\u540c\u6bd4\u589e58.58%\uff0c\u5f52\u6bcd\u51c0\u4e8f\u635f9455.55\u4e07\u5143","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300713,"type":"news"},{"seq":57733367,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733367.shtml","title":"\u82f1\u53ef\u745e\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":57733319,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733319.shtml","title":"\u82f1\u53ef\u745e\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":57733349,"ctime":1777305977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733349.shtml","title":"\u82f1\u53ef\u745e\uff1a\u82f1\u53ef\u745e2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":57733361,"ctime":1777305977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733361.shtml","title":"\u82f1\u53ef\u745e\uff1a\u521b\u4e1a\u677f\u4e0a\u5e02\u516c\u53f8\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u81ea\u67e5\u8868","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":57733329,"ctime":1777305977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733329.shtml","title":"\u82f1\u53ef\u745e\uff1a\u82f1\u53ef\u745e2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":57733355,"ctime":1777305977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733355.shtml","title":"\u82f1\u53ef\u745e\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":57733391,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733391.shtml","title":"\u82f1\u53ef\u745e\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300713,"type":"notice"},{"seq":676306909,"ctime":1777278372,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676306909.shtml","title":"\u82f1\u53ef\u745e\u5b9a\u589e\u88ab\u53d7\u7406 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300713,"type":"yidong"},{"seq":676015517,"ctime":1776252700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676015517.shtml","title":"\u82f1\u53ef\u745e\uff1a\u5b50\u516c\u53f8\u53d6\u5f971\u9879\u4e13\u5229\u8bc1\u4e66","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300713,"type":"news"},{"seq":675702256,"ctime":1775047103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675702256.shtml","title":"\u82f1\u53ef\u745e\uff1a\u7279\u5b9a\u80a1\u4e1c\u5408\u777f\u65b0\u76db\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.8305%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300713,"type":"yidong"},{"seq":675635774,"ctime":1774861723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675635774.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea6\u4e3a1.44\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":675505201,"ctime":1774332832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675505201.shtml","title":"\u4e0a\u5e02\u4f01\u4e1a\u5bc6\u96c6\u53d1\u5e03\u201c\u52a0\u6ce8\u201dPCB\u516c\u544a \u677f\u5757\u5348\u540e\u62c9\u5347\uff0c\u82f1\u53ef\u745e\u3001\u5357\u4e9a\u65b0\u6750\u6da8\u8d859%","source":"\u8d22\u95fb","stocks":300713,"type":"news"},{"seq":675499360,"ctime":1774315624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675499360.shtml","title":"\u50a8\u80fd\u677f\u5757\u9ad8\u5f00\uff0c\u4e2d\u5229\u96c6\u56e23\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300713,"type":"news"},{"seq":675284516,"ctime":1773400124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675284516.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32026\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea61.54\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"},{"seq":675126209,"ctime":1772793872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675126209.shtml","title":"\u82f1\u53ef\u745e\uff1a\u622a\u81f32026\u5e742\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u7ea61.40\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300713,"type":"yidong"}]

2026-08-28,13.45,13.58,13.33,13.3800,19193,25833700,2.15;2026-08-27,13.40,13.60,13.35,13.5200,18067,24385700,2.02;2026-08-26,13.45,13.63,13.34,13.4500,19955,26916300,2.23;2026-08-25,13.02,13.50,12.86,13.4700,24788,33012200,2.77;2026-08-24,13.40,13.40,12.86,13.0100,19426,25346900,2.17;2026-08-21,12.86,13.23,12.71,13.1200,16864,21896900,1.89;2026-08-20,12.93,13.15,12.81,13.0800,16026,20863700,1.79;2026-08-19,13.15,13.15,12.73,12.8100,18411,23722600,2.06;2026-08-18,13.34,13.42,13.09,13.2800,20986,27804500,2.35;2026-08-17,13.29,13.39,13.00,13.3900,19457,25816400,2.18;2026-08-14,13.06,13.27,12.96,13.2000,21401,28033300,2.39;2026-08-13,13.27,13.32,13.03,13.0500,19287,25428900,2.16;2026-08-12,13.12,13.28,13.05,13.2600,15587,20583200,1.74;2026-08-11,13.12,13.29,12.87,13.0500,20965,27387200,2.34;2026-08-10,12.91,13.20,12.74,13.1800,32870,42874900,3.68;2026-08-07,13.00,13.12,12.50,12.7300,28870,36661000,3.23;2026-08-06,12.71,12.84,12.56,12.8400,30339,38573800,3.39;2026-08-05,12.71,12.95,12.51,12.7100,31081,39495800,3.48;2026-08-04,12.67,12.99,12.56,12.7500,38229,48627100,4.28;2026-08-03,12.30,12.70,12.18,12.6600,31454,39369200,3.52;2026-07-31,11.95,12.30,11.90,12.1600,31465,38309900,3.52;2026-07-30,12.24,12.33,11.80,11.9300,37315,45203800,4.17;2026-07-29,12.06,12.30,11.87,12.1700,33505,40456000,3.75;2026-07-28,12.09,12.58,11.94,11.9900,36476,44488100,4.08;2026-07-27,11.20,12.28,11.20,12.2000,56252,66395800,6.29;2026-07-24,11.37,11.37,11.04,11.2500,22986,25766800,2.57;2026-07-23,10.90,11.47,10.87,11.4300,30100,33797500,3.37;2026-07-22,11.12,11.33,10.89,10.9400,27024,29856300,3.02;2026-07-21,11.09,11.49,10.30,11.2200,45202,49132700,5.06;2026-07-20,11.58,12.10,10.78,11.1100,44225,50785400,4.95;2026-07-17,12.32,12.63,11.52,11.5900,33736,40360800,3.77;2026-07-16,11.89,12.44,11.83,12.1900,27251,33332400,3.05;2026-07-15,12.11,12.30,11.88,12.0100,23397,28229400,2.62;2026-07-14,12.00,12.11,11.52,12.0600,26856,31785200,3.00;2026-07-13,12.59,12.59,11.80,11.8600,30542,36933100,3.43;2026-07-10,12.36,12.98,12.00,12.6400,36291,45580500,4.07;2026-07-09,12.17,12.23,11.66,12.2000,24698,29625900,2.77;2026-07-08,12.30,12.44,11.87,12.0600,21006,25401600,2.36;2026-07-07,12.63,12.84,12.21,12.3000,24763,30730000,2.78;2026-07-06,13.02,13.17,12.63,12.6800,30481,39284200,3.42;2026-07-03,12.60,13.05,12.60,12.9700,38950,50246200,4.37;2026-07-02,12.74,13.37,12.58,12.6700,39378,51124000,4.42;2026-07-01,12.62,13.04,12.52,12.7900,37355,47601200,4.19;2026-06-30,12.48,12.87,12.31,12.7400,30056,38105400,3.37;2026-06-29,12.60,12.75,12.12,12.5800,36445,45336900,4.09;2026-06-26,13.08,13.26,12.60,12.6500,30575,39106100,3.43;2026-06-25,13.71,13.73,12.98,13.0800,42351,55889500,4.75;2026-06-24,14.41,14.51,13.30,13.6400,44939,61502600,5.04;2026-06-23,14.05,14.65,13.98,14.3100,46270,66554900,5.19;2026-06-22,13.81,14.16,13.35,14.1300,46831,64269800,5.26;2026-06-18,13.96,14.39,13.50,13.9600,53512,74581200,6.01;2026-06-17,14.30,14.59,13.85,13.9500,45892,64617200,5.15;2026-06-16,13.87,14.54,13.66,14.3300,46285,65645000,5.19;2026-06-15,13.81,14.33,13.78,13.8900,35570,49766100,3.99;2026-06-12,13.81,13.99,13.43,13.7500,35617,49099500,4.00;2026-06-11,13.77,13.92,13.24,13.5200,35306,47726900,3.96;2026-06-10,14.10,14.22,13.38,13.9100,42614,58655100,4.78;2026-06-09,14.58,14.58,14.06,14.2500,39886,56983100,4.48;2026-06-08,14.47,14.95,13.94,14.2700,53657,77381800,6.02;2026-06-05,14.67,15.11,14.10,14.7000,43832,64126800,4.92;2026-06-04,14.99,15.38,14.50,14.6300,36927,54394100,4.14;2026-06-03,15.43,15.49,15.00,15.1500,33701,51251500,3.78;2026-06-02,15.96,16.27,15.25,15.4300,37442,58022500,4.20;2026-06-01,15.43,16.35,15.43,15.9700,45822,73360200,5.14;2026-05-29,16.71,16.96,15.39,15.5000,44061,70002600,4.94;2026-05-28,16.87,17.01,16.15,16.7100,39214,65156800,4.40;2026-05-27,17.00,17.36,16.56,16.9000,35515,60297200,3.99;2026-05-26,17.68,17.69,16.76,16.9400,34654,59265500,3.89;2026-05-25,18.30,18.45,17.41,17.6800,37176,66503600,4.17;2026-05-22,17.55,18.07,17.41,17.9100,32098,56949700,3.60;2026-05-21,18.36,18.60,17.36,17.4100,46718,83995900,5.24;2026-05-20,18.68,18.69,18.21,18.3600,30534,56177200,3.43;2026-05-19,18.52,18.85,18.40,18.6900,27815,51782000,3.12;2026-05-18,18.17,18.66,18.00,18.5100,30822,56800500,3.46;2026-05-15,18.50,18.64,18.06,18.2100,34524,63238000,3.87;2026-05-14,18.54,18.80,18.40,18.5000,43374,80743500,4.87;2026-05-13,18.24,18.98,17.92,18.5400,46355,86293800,5.20;2026-05-12,18.46,18.55,17.93,18.0800,38237,69501200,4.29;2026-05-11,18.21,18.59,18.02,18.5900,50302,92333300,5.64;2026-05-08,18.13,18.26,17.89,18.0600,33332,60075800,3.86;2026-05-07,17.90,18.40,17.82,18.1700,40045,72850700,4.64;2026-05-06,17.48,18.16,17.48,17.9500,50917,91058100,5.89;2026-04-30,17.14,17.39,17.07,17.3100,31036,53630700,3.59;2026-04-29,16.68,17.23,16.63,17.1400,45608,77781500,5.28;2026-04-28,16.99,17.09,16.61,16.8400,52098,87598300,6.03;2026-04-27,16.67,17.26,16.47,17.1600,41584,70598600,4.81;2026-04-24,16.68,16.87,16.30,16.6900,29131,48177400,3.27;2026-04-23,16.80,17.29,16.66,16.8300,45676,77492200,5.13;2026-04-22,16.72,17.00,16.56,16.7500,24370,40642300,2.73;2026-04-21,17.03,17.32,16.62,16.7200,25240,42285700,2.83;2026-04-20,16.85,17.11,16.74,17.0100,29165,49428900,3.27;2026-04-17,16.97,17.42,16.67,16.8600,36187,60960500,4.06;2026-04-16,16.40,17.13,16.09,17.0700,52579,88409900,5.90;2026-04-15,16.65,16.70,16.20,16.2500,27000,44420000,3.03;2026-04-14,16.47,16.66,16.28,16.6600,36283,59718800,4.07;2026-04-13,16.31,16.38,16.03,16.3100,27426,44319900,3.08;2026-04-10,16.25,16.56,16.06,16.3100,32798,53603400,3.68;2026-04-09,16.23,16.49,15.93,16.0000,39266,63318500,4.41;2026-04-08,15.88,16.25,15.74,16.2500,33608,54034500,3.77;2026-04-07,15.14,15.63,15.05,15.4300,32817,50642800,3.68;2026-04-03,15.88,15.88,15.08,15.1200,31607,48286700,3.55;2026-04-02,16.22,16.34,15.57,15.8000,40112,63785900,4.50;2026-04-01,16.50,16.58,16.18,16.4000,34936,56940300,3.92;2026-03-31,16.58,16.73,15.98,16.0000,38986,63766900,4.38;2026-03-30,16.08,16.66,16.08,16.5300,38944,63862100,4.37;2026-03-27,16.35,16.60,16.23,16.4000,47336,77579700,5.31;2026-03-26,17.20,17.20,16.27,16.3900,65259,108428700,7.32;2026-03-25,16.82,17.81,16.82,17.0800,114273,198703700,12.82;2026-03-24,16.40,17.45,15.73,17.2000,162099,269985300,18.19;2026-03-23,16.39,16.40,15.18,15.2300,67116,106522500,7.53;2026-03-20,17.59,17.64,16.54,16.5600,58384,98621000,6.55;2026-03-19,17.82,17.93,17.29,17.4400,31602,55548100,3.55;2026-03-18,17.81,18.03,17.63,18.0300,39671,70805700,4.45;2026-03-17,18.86,18.89,17.70,17.7700,46085,83667700,5.17;2026-03-16,18.98,19.19,18.50,18.6900,39384,73757400,4.42;2026-03-13,19.28,19.45,18.98,18.9800,41211,79150900,4.62;2026-03-12,19.68,19.86,19.35,19.4500,56108,109801200,6.30;2026-03-11,19.93,19.93,19.56,19.7300,75662,149222500,8.49;2026-03-10,19.56,20.20,19.28,19.9800,107783,213651000,12.10;2026-03-09,18.97,19.58,18.14,19.4500,112571,214514700,12.63;2026-03-06,19.54,20.00,19.27,19.3100,143687,280789700,16.12;2026-03-05,19.53,20.51,19.21,19.3900,176426,346752000,19.80;2026-03-04,18.56,19.98,18.56,19.3700,152248,296035200,17.09