[{"seq":680514185,"ctime":1791517194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680514185.shtml","title":"CPHI Milan 2026\u6536\u5b98\uff5c\u6cf0\u6797\u751f\u7269\u518d\u8d74\u7c73\u5170\uff1a\u4ee5\u5168\u5468\u671fCCS\u65b9\u6848\u5bf9\u8bdd\u6b27\u76df\u6807\u51c6","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":680178961,"ctime":1790074386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680178961.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u7b2c\u56db\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u5341\u4e03\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300813,"type":"news"},{"seq":679934334,"ctime":1789473055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679934334.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u53d6\u5f975\u9879\u4e13\u5229\u8bc1\u4e66","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300813,"type":"news"},{"seq":679568068,"ctime":1788423925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679568068.shtml","title":"Pharmaconex 2026\uff5c\u57c3\u53ca\u9996\u79c0\u843d\u5e55\uff1a\u6cf0\u6797\u751f\u7269\u7acb\u8db3\u5f00\u7f57\uff0c\u6df1\u8015MENA\u5236\u836f\u65b0\u7248\u56fe","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":679436991,"ctime":1788144154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679436991.shtml","title":"\u4ece\u88ab\u6392\u9664\u5230\u88ab\u9009\u62e9\uff1a\u6211\u4eec\u5728\u5370\u5ea6FDA\u836f\u4f01\u7684\u4e00\u6b21\u7a81\u56f4","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":59466053,"ctime":1787760448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59466053.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300813,"type":"notice"},{"seq":59466371,"ctime":1787760341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59466371.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300813,"type":"notice"},{"seq":679307257,"ctime":1787733631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679307257.shtml","title":"\u622a\u81f36\u670830\u65e5\uff0c\u6cf0\u6797\u751f\u7269\u80a1\u4e1c\u4eba\u6570\u73af\u6bd4\u4e0b\u964d30.10%","source":"\u8d22\u95fb","stocks":300813,"type":"yidong"},{"seq":679221466,"ctime":1787558022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679221466.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a2026\u5e748\u670821\u65e5\u6df1\u4ea4\u6240\u7ec8\u6b62\u5176\u53ef\u8f6c\u6362\u516c\u53f8\u503a\u5238\u5ba1\u6838","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"yidong"},{"seq":679219720,"ctime":1787554575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679219720.shtml","title":"\u4ece\u5b9e\u9a8c\u5ba4\u5230\u5546\u4e1a\u5316\uff1a\u6cf0\u6797\u751f\u7269\u6784\u5efamRNA\u836f\u7269\u4ea7\u4e1a\u5316\u5168\u6d41\u7a0b\u88c5\u5907\u89e3\u51b3\u65b9\u6848","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":679004622,"ctime":1786936905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260817\/679004622.shtml","title":"\u6cf0\u6797\u751f\u7269\u7ec8\u6b62\u53d1\u4e0d\u8d852.3\u4ebf\u53ef\u8f6c\u503a \u4e3a\u957f\u57ce\u8bc1\u5238\u4fdd\u8350\u9879\u76ee","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300813,"type":"news"},{"seq":678648068,"ctime":1785809557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678648068.shtml","title":"\u5236\u836f\u7528\u6c34\u65b0\u89c4\u843d\u5730\uff01\u6ce8\u5c04\u7528\u6c34 TOC \u5728\u7ebf\u76d1\u6d4b\u96be\u9898\uff0c\u4e00\u53f0\u5206\u6790\u4eea\u5168\u641e\u5b9a\uff01","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":678647991,"ctime":1785809404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678647991.shtml","title":"\u6cf0\u6797\u8d1f\u538b\u7c89\u788e\u79f0\u91cf\u9694\u79bb\u5668\u2014\u2014\u4e3aAPI\u751f\u4ea7\u6784\u5efa\u5b89\u5168\u58c1\u5792","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":678198693,"ctime":1784107879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678198693.shtml","title":"\u6cf0\u6797\u751f\u7269\u518d\u878d\u8d44\u201c\u9047\u574e\u201d\uff1a\u52df\u6295\u9879\u76ee\u63a5\u8fde\u201c\u53d8\u5f62\u201d\uff0c\u524d\u6b21\u6548\u76ca\u5151\u73b0\u5927\u6253\u6298\u6263","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300813,"type":"news"},{"seq":678167700,"ctime":1784019711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678167700.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u516c\u53f8\u6709\u673a\u7269\u5206\u6790\u7cfb\u5217\u4ea7\u54c1\u76ee\u524d\u4e3b\u8981\u5e94\u7528\u4e8e\u5236\u836f\u7528\u6c34\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300813,"type":"yidong"},{"seq":678160556,"ctime":1784010408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678160556.shtml","title":"\u6cf0\u6797\u751f\u7269\u4e0d\u8d852.3\u4ebf\u5143\u53ef\u8f6c\u503a\u88ab\u6682\u7f13\u5ba1\u8bae \u957f\u57ce\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300813,"type":"news"},{"seq":678119670,"ctime":1783873646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678119670.shtml","title":"\u6cf0\u6797\u751f\u7269\u62df\u518d\u53d12.3\u4ebf\u5143\u53ef\u8f6c\u503a","source":"\u5317\u4eac\u5546\u62a5","stocks":300813,"type":"news"},{"seq":678090415,"ctime":1783655419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678090415.shtml","title":"\u56fd\u9645\u5927\u5956+1\uff01\u6cf0\u6797\u96c6\u83cc\u57f9\u517b\u5668\u65a9\u83b7\u201c\u7cbe\u5de5\u667a\u9020\u5956\u201d","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":677999796,"ctime":1783395732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/677999796.shtml","title":"\u6cf0\u6797\u751f\u72697\u670813\u65e5\u53ef\u8f6c\u503a\u4e0a\u4f1a \u53d1\u884c\u603b\u989d\u4e0d\u8d85\u8fc723,000.00\u4e07\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300813,"type":"yidong"},{"seq":677110626,"ctime":1780279842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677110626.shtml","title":"\u96ea\u8c82\u7814\u7a76\u201c\u9ec4\u91d1\u6807\u51c6\u201d\u96be\u5b88\u62a4\uff1f\u6cf0\u6797\u9996\u6b3e\u96ea\u8c82\u4e13\u7528\u9694\u79bb\u5668\u7ed9\u51fa\u65b0\u7b54\u6848","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":676795305,"ctime":1779170776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676795305.shtml","title":"\u6cf0\u6797OEB 5\u7ea7\u79f0\u91cf\u53d6\u6837\u8d1f\u538b\u9694\u79bb\u5668\u2014\u2014\u9ad8\u6d3b\u6027\u5b9e\u9a8c\u5ba4\u79f0\u91cf\u64cd\u4f5c\u7684\u7cbe\u51c6\u9632\u62a4\u4e0e\u53ef\u9a8c\u8bc1\u5bc6\u95ed\u89e3\u51b3\u65b9\u6848","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":676795264,"ctime":1779170599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676795264.shtml","title":"\u6cf0\u6797\u751f\u7269\u4efb\u5168\u56fd\u65e0\u83cc\u52a0\u5de5\u6807\u51c6\u5316\u5de5\u4f5c\u7ec4\u7ec4\u957f\u5355\u4f4d\uff0c\u5b8c\u6210ISO\u6807\u51c6\u201c\u7834\u51b0\u201d\u9996\u79c0","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"news"},{"seq":676764321,"ctime":1779089804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676764321.shtml","title":"\u6cf0\u6797\u751f\u7269&\u6d59\u6c5f\u5927\u5b66\u91cd\u78c5\u5408\u4f5c\uff01\u7ea4\u7ef4\u7d20\u7eb3\u7c73\u7ea4\u7ef4\u57fa\u7eb3\u6ee4\u819c\u65b0\u6210\u679c\u767b\u56fd\u9645\u6743\u5a01\u671f\u520a","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":676495725,"ctime":1778116005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676495725.shtml","title":"\u9884\u89c1\u53d8\u9769\uff0c\u4ece\u5bb9\u5e94\u5bf9\u2014\u2014\u6cf0\u6797\u65e0\u83cc\u9694\u79bb\u5668\u6df1\u5ea6\u5951\u5408EU GMP Annex 11\u65b0\u7248\u4fee\u8ba2\u8981\u6c42","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":57832723,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57832723.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300813,"type":"notice"},{"seq":676378805,"ctime":1777449266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676378805.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6484.03\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f37.19%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"yidong"},{"seq":676331790,"ctime":1777340950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676331790.shtml","title":"\u6df1\u8015\u7b03\u884c\uff0c\u7cbe\u76ca\u6c42\u7cbe I \u6d59\u6c5f\u6cf0\u6797\u751f\u547d\u79d1\u5b66\u6709\u9650\u516c\u53f8\u6b63\u5f0f\u83b7\u5f97ISO 13485\u533b\u7597\u5668\u68b0\u8d28\u91cf\u7ba1\u7406\u4f53\u7cfb\u8ba4\u8bc1\uff01","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":676329517,"ctime":1777338910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676329517.shtml","title":"\u6cf0\u6797\u751f\u7269\u5411\u4e0d\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u53ef\u8f6c\u503a\u7533\u8bf7\u83b7\u6df1\u4ea4\u6240\u53d7\u7406","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300813,"type":"news"},{"seq":676260302,"ctime":1777020202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260302.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u6bcf10\u80a1\u6d3e0.3\u5143\uff0c\u80a1\u6743\u767b\u8bb0\u65e5\u4e3a4\u670830\u65e5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300813,"type":"news"},{"seq":676258771,"ctime":1777018673,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676258771.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u5b8c\u6210\u56de\u8d2d\u516c\u53f8\u603b\u80a1\u672c1%\u7684\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"yidong"},{"seq":676077281,"ctime":1776415223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676077281.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u9996\u6b21\u56de\u8d2d5.132\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300813,"type":"news"},{"seq":675943126,"ctime":1776067871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675943126.shtml","title":"\u6cf0\u6797\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651242.38\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300813,"type":"yidong"}]

2026-10-20,20.10,20.77,20.08,20.4700,16760,34227400,1.97;2026-10-19,20.24,20.99,19.34,20.2800,23691,47387200,2.78;2026-10-16,20.68,21.35,20.32,20.5100,23829,49751100,2.80;2026-10-15,20.73,20.94,20.16,20.4500,22923,47190000,2.69;2026-10-14,21.71,21.80,21.06,21.0600,19135,40832000,2.25;2026-10-13,21.20,21.95,20.53,21.7400,24650,52247100,2.90;2026-10-12,22.51,22.51,21.45,21.5600,26726,58067100,3.14;2026-10-09,22.97,23.20,21.60,22.5100,45903,102076000,5.39;2026-10-08,23.01,23.68,22.60,23.2200,48521,112348400,5.70;2026-09-30,22.45,23.46,22.29,22.8300,39723,91745900,4.67;2026-09-29,22.12,22.56,21.81,22.3100,18976,42242000,2.23;2026-09-28,22.68,22.92,21.86,22.1200,27320,60652400,3.21;2026-09-24,23.21,23.35,22.60,22.6000,21136,48461600,2.48;2026-09-23,23.26,23.50,22.80,23.2100,24042,55779000,2.82;2026-09-22,22.60,23.35,22.28,23.1500,36358,83111700,4.27;2026-09-21,21.75,22.74,21.75,22.7100,41083,92210000,4.83;2026-09-18,22.08,22.36,21.58,21.7400,51392,112611200,6.04;2026-09-17,19.88,22.38,19.82,21.9500,66024,141492600,7.76;2026-09-16,19.39,19.95,19.25,19.8500,17974,35397700,2.11;2026-09-15,20.00,20.25,19.36,19.4000,19452,38284900,2.29;2026-09-14,20.02,20.24,19.50,20.1200,23397,46706100,2.75;2026-09-11,20.30,20.40,19.53,20.3000,23551,46888500,2.77;2026-09-10,20.81,20.88,20.20,20.4400,13503,27567300,1.59;2026-09-09,20.99,21.12,20.66,20.8100,15001,31298900,1.76;2026-09-08,21.00,21.22,20.51,21.0800,21099,44174300,2.48;2026-09-07,21.00,21.00,20.36,20.8700,20496,42447900,2.41;2026-09-04,20.46,21.10,16.38,20.5500,24475,50834200,2.88;2026-09-03,20.78,21.24,20.38,20.4700,21580,44844700,2.54;2026-09-02,20.89,21.21,20.72,20.8500,19797,41404300,2.33;2026-09-01,21.10,21.55,20.80,21.3000,23685,50526800,2.78;2026-08-31,20.60,21.50,20.50,21.0500,26817,56272900,3.15;2026-08-28,21.52,21.74,20.92,20.9500,30627,65268300,3.60;2026-08-27,20.87,21.80,20.87,21.4300,54130,116329800,6.36;2026-08-26,20.87,21.64,20.40,20.5000,25774,53843600,3.39;2026-08-25,20.20,20.87,19.92,20.7500,32574,66651100,4.28;2026-08-24,20.93,21.33,19.99,20.3700,41816,85761900,5.50;2026-08-21,21.35,21.45,20.75,21.1300,47336,99677600,6.22;2026-08-20,20.20,22.77,20.03,21.7100,79073,171054700,10.40;2026-08-19,20.23,20.63,19.50,19.6200,22438,44717300,2.95;2026-08-18,20.50,20.85,20.20,20.6200,23577,48336300,3.10;2026-08-17,20.25,20.76,19.95,20.6900,42818,87377000,5.63;2026-08-14,20.30,21.77,20.18,20.4800,50967,106601500,6.70;2026-08-13,20.80,20.80,20.15,20.2500,17955,36675800,2.36;2026-08-12,20.52,20.74,20.41,20.4600,10356,21279400,1.36;2026-08-11,20.50,20.80,20.18,20.5100,18107,37175900,2.38;2026-08-10,20.03,20.86,19.83,20.7500,32271,66192200,4.24;2026-08-07,19.42,20.00,19.12,19.9800,21376,41864000,2.81;2026-08-06,19.16,19.48,19.03,19.4800,18778,36241300,2.47;2026-08-05,19.31,19.45,18.98,19.1600,26874,51589900,3.53;2026-08-04,18.71,19.49,18.71,19.3000,25265,48559800,3.32;2026-08-03,18.15,18.86,18.10,18.7100,23342,43358800,3.07;2026-07-31,17.95,18.33,17.84,18.0800,15319,27853000,2.01;2026-07-30,18.22,18.48,17.71,17.7900,19424,35157500,2.55;2026-07-29,18.08,18.40,17.76,18.2000,15747,28533100,2.07;2026-07-28,18.04,18.71,18.04,18.0800,21969,40336100,2.89;2026-07-27,16.94,18.66,16.94,18.1500,31173,56315700,4.10;2026-07-24,17.45,17.61,16.91,17.0800,15408,26477300,2.03;2026-07-23,17.14,17.68,17.07,17.6500,18128,31477000,2.38;2026-07-22,18.04,18.39,17.25,17.3400,24746,43746200,3.25;2026-07-21,18.69,18.78,16.88,18.0300,37375,66671600,4.91;2026-07-20,19.84,20.20,18.23,18.5300,33912,64716700,4.46;2026-07-17,21.14,21.20,19.46,19.7500,34887,70181400,4.59;2026-07-16,21.13,22.30,21.13,21.2100,37514,81038600,4.93;2026-07-15,20.60,22.53,20.48,21.7300,51452,110777400,6.77;2026-07-14,19.96,21.20,19.96,20.7100,37440,77528500,4.92;2026-07-13,21.50,22.40,21.32,21.4900,28786,62383500,3.79;2026-07-10,21.30,22.43,20.92,22.0000,33138,72344300,4.36;2026-07-09,21.25,21.96,20.51,21.3700,42628,90525500,5.61;2026-07-08,20.52,22.53,20.52,21.0400,44287,94964800,5.82;2026-07-07,21.43,21.43,19.93,20.4800,34772,70957700,4.57;2026-07-06,20.74,21.60,20.32,21.4200,44881,95200200,5.90;2026-07-03,20.15,21.08,20.15,20.5200,28273,58252100,3.72;2026-07-02,19.81,20.34,19.65,19.9600,29603,59244600,3.89;2026-07-01,19.11,19.97,18.84,19.8100,24408,47549000,3.21;2026-06-30,18.91,19.36,18.44,19.0900,23683,44990800,3.11;2026-06-29,18.28,19.41,17.75,19.0600,31051,58314000,4.08;2026-06-26,18.78,18.78,18.04,18.3500,16354,29980100,2.15;2026-06-25,19.13,19.13,18.40,18.7100,19635,36729500,2.58;2026-06-24,20.07,20.12,18.83,19.1300,23795,45870700,3.13;2026-06-23,19.78,20.25,19.58,20.0700,18850,37821100,2.48;2026-06-22,19.59,19.87,18.84,19.7700,22336,43119300,2.94;2026-06-18,19.42,19.94,19.24,19.5800,15521,30499200,2.04;2026-06-17,20.03,20.10,19.48,19.5600,13737,27085500,1.81;2026-06-16,20.05,20.18,19.60,19.9200,18130,36033200,2.38;2026-06-15,20.27,20.74,19.66,19.8300,19950,40029400,2.62;2026-06-12,19.79,20.43,19.54,20.1500,19724,39586200,2.59;2026-06-11,19.80,19.88,19.21,19.5900,15950,31076300,2.10;2026-06-10,20.02,20.29,19.45,19.9000,19220,38031800,2.53;2026-06-09,20.08,20.65,19.78,20.3000,24976,50671900,3.28;2026-06-08,20.70,20.86,19.46,19.9100,22346,44910100,2.94;2026-06-05,20.88,21.20,20.37,20.8000,18638,38720800,2.45;2026-06-04,21.22,21.29,20.71,20.9000,15298,32072300,2.01;2026-06-03,21.60,21.60,21.05,21.2200,15472,32935800,2.03;2026-06-02,22.00,22.08,21.25,21.5500,16594,35785100,2.18;2026-06-01,21.50,22.05,21.35,21.9000,17061,37278100,2.24;2026-05-29,22.12,22.30,21.31,21.4200,22005,47738900,2.89;2026-05-28,22.05,22.35,21.60,22.1000,18751,41204600,2.47;2026-05-27,22.57,22.87,21.76,22.1900,25169,55686400,3.31;2026-05-26,23.40,23.50,22.55,22.8000,24312,55557700,3.20;2026-05-25,23.92,24.09,23.25,23.3700,22178,52219400,2.92;2026-05-22,23.50,24.00,23.19,23.7700,19867,46929600,2.61;2026-05-21,24.36,24.62,23.29,23.3800,25066,60182000,3.30;2026-05-20,24.55,24.68,24.16,24.3400,13911,33889500,1.83;2026-05-19,24.35,24.64,24.07,24.5500,18901,46128400,2.49;2026-05-18,24.69,24.70,24.05,24.2500,18932,45907800,2.49;2026-05-15,24.71,25.06,24.45,24.5900,22876,56591400,3.01;2026-05-14,25.31,25.33,24.56,24.7000,25548,63395000,3.36;2026-05-13,24.77,25.33,24.43,25.1900,23957,59645500,3.15;2026-05-12,25.32,25.60,24.60,24.7700,25654,64064400,3.37;2026-05-11,25.42,25.51,24.77,25.4300,32622,82065800,4.29;2026-05-08,25.71,25.77,25.30,25.4300,22120,56345900,2.91;2026-05-07,25.70,26.22,25.54,25.7100,24274,62620400,3.19;2026-05-06,26.02,26.19,25.13,25.7000,35208,89735600,4.63;2026-04-30,25.43,26.00,25.36,25.6300,19666,50416800,2.59;2026-04-29,25.75,25.95,25.36,25.4300,21249,54458700,2.79;2026-04-28,25.85,26.06,25.40,25.7500,22929,58958700,3.02;2026-04-27,25.09,26.23,24.81,25.8500,31912,82100600,4.20;2026-04-24,24.70,25.39,24.53,24.9600,23564,58648100,3.10;2026-04-23,26.17,26.19,24.80,24.8500,37979,95867900,4.99;2026-04-22,26.76,26.89,25.96,26.0000,35016,91596200,4.60