[{"seq":678360796,"ctime":1784722126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678360796.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e747\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a1.34\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":678200524,"ctime":1784111929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678200524.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e747\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a1.42\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":58862963,"ctime":1783958844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58862963.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u9547\u6d0b\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u51cf\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603213,"type":"notice"},{"seq":678132746,"ctime":1783928436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678132746.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u9884\u964d95.46% - 96.74%","source":"\u8d22\u95fb","stocks":603213,"type":"news"},{"seq":677908515,"ctime":1782994558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677908515.shtml","title":"\u9ad8\u901f\u9f99\u5934\u56deA\u8fce\u65b0\u8fdb\u5c55 \u6d59\u6c5f\u6caa\u676d\u752c\u5438\u5e76\u9547\u6d0b\u53d1\u5c55\u83b7\u6279","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603213,"type":"news"},{"seq":677870453,"ctime":1782896236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677870453.shtml","title":"\u534e\u5b89\u8bc1\u5238\uff1a\u4f9b\u9700\u4fee\u590d\u62d0\u70b9\u5c06\u81f3 \u6c2f\u78b1\u4ef7\u503c\u91cd\u4f30\u6b63\u5f53\u65f6","source":"\u667a\u901a\u8d22\u7ecf","stocks":603213,"type":"news"},{"seq":677849160,"ctime":1782832706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677849160.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u6caa\u676d\u752c\u5438\u6536\u5408\u5e76\u516c\u53f8\u4e8b\u9879\u83b7\u4e2d\u56fd\u8bc1\u76d1\u4f1a\u540c\u610f\u6ce8\u518c\u6279\u590d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603213,"type":"news"},{"seq":677254324,"ctime":1780652667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677254324.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a6\u67085\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603213,"type":"news"},{"seq":677240094,"ctime":1780625705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677240094.shtml","title":"\u6caa\u676d\u752c\u5438\u6536\u5408\u5e76\u9547\u6d0b\u53d1\u5c55\u80cc\u540e\uff1a\u65f6\u9694\u4e5d\u5e74\u9ad8\u901f\u8d44\u4ea7\u518d\u767bA\u80a1","source":"\u534e\u590f\u65f6\u62a5","stocks":603213,"type":"news"},{"seq":677195367,"ctime":1780488560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677195367.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e745\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a1.76\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":677090124,"ctime":1780060254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677090124.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u53d1\u884c\u80a1\u4efd\u8d2d\u4e70\u8d44\u4ea7\u9879\u76ee\u83b7\u4e0a\u4ea4\u6240\u5e76\u8d2d\u91cd\u7ec4\u5ba1\u6838\u59d4\u5458\u4f1a\u5ba1\u8bae\u901a\u8fc7","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603213,"type":"news"},{"seq":676990075,"ctime":1779800581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676990075.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e745\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.61\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":676959071,"ctime":1779716077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676959071.shtml","title":"H\u80a1\u6d59\u6c5f\u6caa\u676d\u752c\u5438\u6536\u5408\u5e76A\u80a1\u9547\u6d0b\u53d1\u5c55\u8fce\u5173\u952e\u5ba1\u6838","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603213,"type":"news"},{"seq":676944032,"ctime":1779694037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676944032.shtml","title":"\u9547\u6d0b\u53d1\u5c555\u670829\u65e5\u5e76\u8d2d\u91cd\u7ec4\u4e0a\u4f1a \u6d59\u6c5f\u6caa\u676d\u752c\u5438\u6536\u5408\u5e76\u9547\u6d0b\u53d1\u5c55","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603213,"type":"news"},{"seq":676908394,"ctime":1779446821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676908394.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u4e0a\u4ea4\u6240\u5e76\u8d2d\u91cd\u7ec4\u5ba1\u6838\u59d4\u5458\u4f1a\u5b9a\u4e8e2026\u5e745\u670829\u65e5\u53ec\u5f002026\u5e74\u7b2c7\u6b21\u5e76\u8d2d\u91cd\u7ec4\u5ba1\u6838\u59d4\u5458\u4f1a\u5ba1\u8bae\u4f1a\u8bae\u5ba1\u6838\u516c\u53f8\u6362\u80a1\u5438\u6536\u5408\u5e76\u4e8b\u9879","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"yidong"},{"seq":676588750,"ctime":1778476946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676588750.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u201c\u6e05\u98ce\u8fde\u5fc3\u6865\u201d\u76d1\u7763\u5e73\u53f0\u6b63\u5f0f\u4e0a\u7ebf","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":676457212,"ctime":1778012780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676457212.shtml","title":"\u7ecf\u8425\u663e\u97e7\u52b2 \u521b\u65b0\u6dfb\u6d3b\u529b \u6caa\u5e02\u516c\u53f82025\u5e74\u4e1a\u7ee9\u7a33\u4e2d\u6709\u8fdb","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603213,"type":"news"},{"seq":57745841,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57745841.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u9547\u6d0b\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603213,"type":"notice"},{"seq":676341355,"ctime":1777362565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676341355.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da63267.45\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d1.22%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"yidong"},{"seq":676196644,"ctime":1776857954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676196644.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f34\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.59\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":676047894,"ctime":1776335955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676047894.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e744\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.58\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":676035550,"ctime":1776316265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676035550.shtml","title":"\u9547\u6d0b\u53d1\u5c552025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da67561.81\u4e07\u5143\u540c\u6bd4\u964d60.43%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u8f6c\u6b633.20\u4ebf\u5143","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603213,"type":"news"},{"seq":57335635,"ctime":1776269246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260416\/57335635.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u9547\u6d0b\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603213,"type":"notice"},{"seq":57335649,"ctime":1776269138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260416\/57335649.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6d59\u6c5f\u9547\u6d0b\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603213,"type":"notice"},{"seq":676020360,"ctime":1776260576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676020360.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u62df\u6bcf10\u80a1\u5206\u7ea22.5\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":676014334,"ctime":1776250328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676014334.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a2025\u5e74\u51c0\u5229\u6da67561.81\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d60.43%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"yidong"},{"seq":675893842,"ctime":1775798927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675893842.shtml","title":"\u96c6\u56e2\u516c\u53f8\u526f\u603b\u7ecf\u7406\u8881\u4ec1\u519b\u8d74\u9547\u6d0b\u53d1\u5c55\u8c03\u7814\u6307\u5bfc","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":675756133,"ctime":1775203514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675756133.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u6362\u80a1\u5438\u5e76\u7591\u4e91\uff1a68%\u6298\u8ba9\u4f30\u503c\u3001\u4e3b\u4e1a\u9519\u914d\u3001\u534f\u540c\u7a7a\u6cdb\u4e0e\u4e2d\u5c0f\u80a1\u4e1c\u6551\u6d4e\u7f3a\u4f4d","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603213,"type":"news"},{"seq":675742707,"ctime":1775176548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675742707.shtml","title":"\u5b81\u6ce2\u5e02\u667a\u4e13\u59d4\u4e3b\u4efb\u9648\u70b3\u8363\u8d74\u9547\u6d0b\u53d1\u5c55\u8c03\u7814\u8003\u5bdf","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":675717556,"ctime":1775106672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675717556.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u4f5c\u4e3a\u4e3b\u8981\u8d77\u8349\u5355\u4f4d\u8d77\u8349\u7684\u300a\u6c2f\u5316\u77f3\u8721\u4ea7\u54c1\u4e2d\u77ed\u94fe\u6c2f\u5316\u77f3\u8721\u542b\u91cf\u7684\u6d4b\u5b9a\u300b\u56fd\u5bb6\u6807\u51c6\u6b63\u5f0f\u53d1\u5e03","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":675702929,"ctime":1775048940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675702929.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.73\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":675584836,"ctime":1774575859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675584836.shtml","title":"\u5316\u5de5\u80a1\u76d8\u521d\u51b2\u9ad8\uff0c\u91d1\u7164\u79d1\u62802\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"news"},{"seq":675566383,"ctime":1774516866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675566383.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u6362\u80a1\u5438\u6536\u5408\u5e76\u7533\u8bf7\u83b7\u53d7\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603213,"type":"yidong"},{"seq":675532370,"ctime":1774418482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675532370.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u4ee5\u5e74\u5ea6\u5de5\u4f5c\u201c\u4e09\u5f20\u6e05\u5355\u201d\u52a9\u529b\u201c\u5341\u4e94\u4e94\u201d\u826f\u597d\u5f00\u5c40","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":675513816,"ctime":1774346943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675513816.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.62\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":675170198,"ctime":1773060372,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675170198.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u516c\u53f8\u4e3b\u8981\u4ea7\u54c1\u6c2f\u4ea7\u54c1\u7684\u4ef7\u683c\u4e0b\u8dcc\u5bfc\u81f4\u4ea7\u54c1\u6bdb\u5229\u4e0b\u964d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":675121063,"ctime":1772784983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675121063.shtml","title":"\u7701\u7ecf\u4fe1\u5385\u603b\u5de5\u7a0b\u5e08\u674e\u6c38\u4f1f\u8d74\u9547\u6d0b\u53d1\u5c55\u8c03\u7814\u6307\u5bfc","source":"\u9547\u6d0b\u53d1\u5c55\u5b98\u5fae","stocks":603213,"type":"yidong"},{"seq":674909935,"ctime":1772019529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674909935.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e742\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a1.74\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"},{"seq":674762791,"ctime":1770884128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674762791.shtml","title":"\u9547\u6d0b\u53d1\u5c55\u91cd\u7ec4\u83b7\u8fdb\u5c55\uff0c\u80a1\u4ef7\u8fde\u7eed\u4e0a\u6da8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603213,"type":"news"},{"seq":674609124,"ctime":1770358821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674609124.shtml","title":"3000\u591a\u5bb6\u516c\u53f8\u6367\u51fa\u65b0\u6625\u6210\u7ee9\u5355 \u62db\u5546\u94f6\u884c\u51c0\u5229\u6da6\u5c45\u9996","source":"\u626c\u5b50\u665a\u62a5\u7f51","stocks":603213,"type":"news"},{"seq":674580123,"ctime":1770281005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674580123.shtml","title":"\u8d85\u4e09\u5343\u5bb6\u516c\u53f8\u9884\u544a\u4e1a\u7ee9\uff0c\u767e\u4ebf\u7ea7\u76c8\u5229\u519b\u56e2\u6269\u5bb9","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603213,"type":"news"},{"seq":674488727,"ctime":1770032339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674488727.shtml","title":"\u9547\u6d0b\u53d1\u5c55\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a1.75\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603213,"type":"yidong"}]

2026-07-31,13.62,13.86,13.58,13.8600,24114,33018500,0.54;2026-07-30,13.61,13.74,13.54,13.6000,24098,32884700,0.54;2026-07-29,13.80,13.85,13.49,13.6700,36094,49288300,0.81;2026-07-28,13.85,13.93,13.76,13.7900,16030,22178100,0.36;2026-07-27,13.71,13.85,13.69,13.8500,15120,20835300,0.34;2026-07-24,13.62,13.83,13.58,13.8000,18391,25292000,0.41;2026-07-23,13.63,13.76,13.61,13.7400,18521,25342900,0.42;2026-07-22,13.47,13.64,13.40,13.6200,24132,32617800,0.54;2026-07-21,13.66,13.68,13.32,13.4300,51308,69142000,1.15;2026-07-20,13.93,14.02,13.51,13.6100,55379,76084600,1.24;2026-07-17,14.12,14.25,13.80,13.9200,47618,66718500,1.07;2026-07-16,14.22,14.26,14.06,14.1300,31649,44826000,0.71;2026-07-15,14.20,14.44,14.19,14.2900,38189,54630300,0.86;2026-07-14,14.22,14.35,14.04,14.2000,49440,70049300,1.11;2026-07-13,14.40,14.72,14.14,14.5400,60938,88204900,1.37;2026-07-10,14.76,14.76,14.39,14.4600,61202,88745600,1.38;2026-07-09,14.01,14.86,13.97,14.8600,102886,149505300,2.31;2026-07-08,13.86,14.28,13.71,14.0500,41177,57712100,0.93;2026-07-07,14.11,14.18,13.78,13.8600,31434,43822400,0.71;2026-07-06,14.11,14.20,13.88,14.1600,44583,62656600,1.00;2026-07-03,14.13,14.22,14.03,14.1200,28104,39667700,0.63;2026-07-02,14.03,14.20,13.92,14.1300,44403,62740000,1.00;2026-07-01,13.95,14.15,13.90,14.0800,42793,60139600,0.97;2026-06-30,14.02,14.05,13.78,13.8300,24078,33324600,0.54;2026-06-29,13.72,14.07,13.57,14.0200,38617,53362200,0.87;2026-06-26,13.69,13.75,13.55,13.5800,25951,35346900,0.59;2026-06-25,13.95,13.95,13.60,13.7300,36571,50213900,0.83;2026-06-24,13.85,14.00,13.78,13.9100,27104,37617800,0.61;2026-06-23,14.22,14.22,13.85,14.0000,36007,50535700,0.81;2026-06-22,14.02,14.02,13.61,13.9500,62300,86130500,1.41;2026-06-18,14.23,14.24,13.80,14.1000,46636,65519700,1.06;2026-06-17,14.34,14.36,14.05,14.2000,53929,76404300,1.22;2026-06-16,14.57,14.57,14.21,14.3300,53924,77428700,1.22;2026-06-15,14.75,14.79,14.48,14.5800,61897,90239800,1.40;2026-06-12,14.84,14.96,14.52,14.7500,63821,94123600,1.44;2026-06-11,14.86,15.03,14.66,14.9300,80640,119853900,1.82;2026-06-10,14.55,14.88,14.39,14.8700,87530,128169300,1.98;2026-06-09,14.19,14.60,14.13,14.5800,67456,97247500,1.53;2026-06-08,13.99,14.38,13.95,14.1600,49472,69882400,1.12;2026-06-05,13.83,14.30,13.81,14.2000,50374,71387100,1.14;2026-06-04,14.30,14.33,13.75,13.8800,64562,90195500,1.46;2026-06-03,14.60,14.85,14.20,14.3000,85768,123768400,1.94;2026-06-02,14.43,14.85,14.30,14.5900,73458,107113600,1.66;2026-06-01,14.75,14.88,14.34,14.4300,92266,134281100,2.09;2026-05-29,14.56,15.04,14.43,14.7000,92045,135256300,2.08;2026-05-28,14.60,14.81,14.18,14.4100,108844,157308900,2.46;2026-05-27,14.15,14.87,14.15,14.7300,122260,177826200,2.77;2026-05-26,13.93,14.46,13.91,14.2700,112175,159709100,2.54;2026-05-25,13.81,14.06,13.71,13.9700,79738,110747800,1.80;2026-05-22,13.62,13.97,13.62,13.8200,59601,82094000,1.35;2026-05-21,13.66,13.85,13.56,13.6500,46239,63369300,1.05;2026-05-20,13.46,13.66,13.35,13.6400,27151,36647200,0.61;2026-05-19,13.52,13.54,13.42,13.5300,15740,21224100,0.36;2026-05-18,13.60,13.67,13.40,13.4800,26193,35473500,0.59;2026-05-15,13.69,13.73,13.56,13.6000,26061,35592700,0.59;2026-05-14,13.77,13.77,13.60,13.6000,18950,25937200,0.43;2026-05-13,13.80,13.88,13.70,13.7300,21820,30041000,0.49;2026-05-12,13.89,13.95,13.74,13.7800,17382,24029500,0.39;2026-05-11,13.84,13.97,13.78,13.8900,21878,30372200,0.49;2026-05-08,13.69,13.84,13.62,13.8300,18818,25904900,0.43;2026-05-07,13.63,13.70,13.61,13.6900,17954,24526100,0.41;2026-05-06,13.75,13.82,13.54,13.6300,33359,45500900,0.75;2026-04-30,13.77,13.88,13.74,13.8500,21077,29116200,0.48;2026-04-29,13.51,13.88,13.45,13.8200,45208,62092200,1.02;2026-04-28,13.45,13.62,13.45,13.5200,13352,18063100,0.30;2026-04-27,13.30,13.54,13.22,13.5300,31291,41916400,0.71;2026-04-24,13.41,13.48,13.35,13.3700,13219,17724200,0.30;2026-04-23,13.43,13.43,13.30,13.4100,13994,18712100,0.32;2026-04-22,13.48,13.48,13.40,13.4200,7423,9960000,0.17;2026-04-21,13.43,13.48,13.38,13.4400,10343,13893800,0.23;2026-04-20,13.38,13.53,13.36,13.4800,16477,22154300,0.37;2026-04-17,13.61,13.62,13.38,13.4300,18614,25011100,0.42;2026-04-16,13.75,13.75,13.51,13.6100,18986,25752800,0.43;2026-04-15,13.48,13.73,13.44,13.6900,24741,33668900,0.56;2026-04-14,13.45,13.55,13.36,13.4900,16972,22799200,0.38;2026-04-13,13.40,13.48,13.32,13.4500,12531,16785100,0.28;2026-04-10,13.41,13.48,13.37,13.4300,13928,18705000,0.32;2026-04-09,13.49,13.55,13.37,13.4000,17024,22880600,0.39;2026-04-08,13.50,13.57,13.46,13.5400,27983,37801500,0.63;2026-04-07,13.34,13.50,13.32,13.4400,19474,26157900,0.44;2026-04-03,13.55,13.63,13.32,13.3200,30787,41290700,0.70;2026-04-02,13.72,13.85,13.51,13.5500,35127,47942400,0.79;2026-04-01,13.75,13.82,13.47,13.8200,63590,86936200,1.44;2026-03-31,13.72,13.95,13.63,13.6600,65413,89990200,1.48;2026-03-30,14.10,14.18,13.71,13.7800,100875,139786500,2.28;2026-03-27,13.50,14.50,13.49,14.3100,180658,256201900,4.09;2026-03-26,13.46,13.52,13.33,13.5000,22282,29919600,0.50;2026-03-25,13.00,13.70,12.98,13.4200,45910,61236700,1.04;2026-03-24,12.99,12.99,12.78,12.9700,24682,31816600,0.56;2026-03-23,13.10,13.21,12.78,12.8400,47367,61792700,1.07;2026-03-20,13.47,13.47,13.17,13.1700,36212,48085000,0.82;2026-03-19,13.50,13.60,13.39,13.4200,25492,34351000,0.58;2026-03-18,13.65,13.65,13.46,13.5500,26093,35338500,0.59;2026-03-17,13.74,13.77,13.56,13.5900,28280,38621100,0.64;2026-03-16,13.82,13.87,13.65,13.6800,24772,33989900,0.56;2026-03-13,13.83,13.96,13.70,13.7000,29521,40845300,0.67;2026-03-12,13.79,13.93,13.76,13.8500,26252,36349900,0.59;2026-03-11,13.78,13.83,13.69,13.7800,13411,18454800,0.30;2026-03-10,13.66,13.76,13.64,13.7300,23084,31630100,0.52;2026-03-09,13.71,13.82,13.62,13.6500,28593,39158600,0.65;2026-03-06,13.70,13.79,13.68,13.7800,27694,38050800,0.63;2026-03-05,13.80,13.84,13.69,13.7500,24904,34252100,0.56;2026-03-04,13.76,13.85,13.65,13.6700,29281,40238100,0.66;2026-03-03,13.90,14.02,13.77,13.8000,39480,54800800,0.89;2026-03-02,14.02,14.08,13.85,13.9000,30131,42013500,0.68;2026-02-27,14.02,14.09,13.96,14.0800,23573,33053000,0.53;2026-02-26,14.11,14.13,14.02,14.0400,26015,36591100,0.59;2026-02-25,13.99,14.12,13.98,14.0700,31553,44354200,0.71;2026-02-24,13.95,13.99,13.84,13.9600,27399,38149900,0.62;2026-02-13,13.98,14.09,13.86,13.9000,27825,38792700,0.63;2026-02-12,14.06,14.11,13.91,13.9200,27582,38593000,0.62;2026-02-11,13.91,14.12,13.84,14.0600,37575,52617300,0.85;2026-02-10,13.75,13.95,13.71,13.9300,41881,58092700,0.95;2026-02-09,13.71,13.73,13.65,13.7300,17838,24428700,0.40;2026-02-06,13.66,13.78,13.61,13.6600,27794,38074300,0.63;2026-02-05,13.70,13.74,13.61,13.6100,15097,20625800,0.34;2026-02-04,13.64,13.75,13.59,13.7000,16067,21998300,0.36