[{"seq":680693562,"ctime":1791970519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261014\/680693562.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u622a\u6b62\u52302026\u5e7410\u67089\u65e5\uff0c\u6839\u636e\u4e2d\u767b\u516c\u53f8\u4e0b\u53d1\u7684\u80a1\u4e1c\u540d\u518c\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a12,182","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001218","type":"yidong"},{"seq":679537529,"ctime":1788352297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679537529.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\u4e3b\u4e1a\u7b51\u7262\u57fa\u672c\u76d8 \u65b0\u4e1a\u52a1\u7784\u51c6\u7cbe\u5bc6\u5236\u9020\u84dd\u6d77","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001218","type":"news"},{"seq":59330855,"ctime":1787155648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260820\/59330855.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001218","type":"notice"},{"seq":59330861,"ctime":1787155541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260820\/59330861.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001218","type":"notice"},{"seq":679083941,"ctime":1787125659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679083941.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.55\u4ebf\u5143\uff0c\u540c\u6bd4\u589e181.23%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001218","type":"news"},{"seq":58967509,"ctime":1784736377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260723\/58967509.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e09\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u80a1\u4efd\u4e0a\u5e02\u6d41\u901a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001218","type":"notice"},{"seq":678089025,"ctime":1783651752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678089025.shtml","title":"\u53c8\u4e00\u53ea\u9996\u65e510\u500d\u80a1\u51fa\u73b0\uff01\u6700\u65b0\u4e00\u6279\u4e1a\u7ee9\u66b4\u589e\u80a1\u540d\u5355\u51fa\u7089\uff0c6\u80a1\u589e\u903e10\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001218","type":"news"},{"seq":58830229,"ctime":1783613245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260710\/58830229.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001218","type":"notice"},{"seq":678078267,"ctime":1783605284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678078267.shtml","title":"\u6700\u9ad8\u9884\u589e\u8d852000%\uff0c\u591a\u5bb6\u9f99\u5934\u516c\u544a\u4e1a\u7ee9\u5c06\u7ffb\u500d\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f55\u4e88","stocks":"001218","type":"news"},{"seq":678078135,"ctime":1783604382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678078135.shtml","title":"\u4e2d\u62a5\u9884\u544a\u5bc6\u96c6\u62ab\u9732\uff1aAI\u57fa\u5efa\u3001\u5b58\u50a8\u3001\u9502\u7535\u4e1a\u7ee9\u7206\u53d1\uff0c\u591a\u5bb6\u9f99\u5934\u51c0\u5229\u500d\u589e","source":"\u7ecf\u7406\u4eba\u7f51","stocks":"001218","type":"yidong"},{"seq":678074582,"ctime":1783598276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678074582.shtml","title":"\u4e07\u4ebf\u5e02\u503c\u5de8\u5934\uff0c\u9884\u589e\u7ffb\u500d\uff01","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001218","type":"news"},{"seq":678069054,"ctime":1783587460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678069054.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f154.22%\uff5e190.54%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001218","type":"news"},{"seq":58798277,"ctime":1783353977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260707\/58798277.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u5173\u4e8e\u5411\u80a1\u6743\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001218","type":"notice"},{"seq":58795025,"ctime":1783353977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260707\/58795025.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u6388\u4e88\u4ef7\u683c\u53ca\u5411\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001218","type":"notice"},{"seq":58795031,"ctime":1783353977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260707\/58795031.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u5173\u4e8e\u8c03\u65742026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u4ef7\u683c\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001218","type":"notice"},{"seq":58795033,"ctime":1783353642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260707\/58795033.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u672c\u6b21\u8c03\u6574\u4e0e\u6388\u4e88\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001218","type":"notice"},{"seq":677937718,"ctime":1783071873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677937718.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u622a\u81f32026\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a12147\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001218","type":"yidong"},{"seq":677756009,"ctime":1782477104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677756009.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u516c\u53f8\u8fd1\u51e0\u5e74\u5f00\u53d1\u62d3\u5c55\u4e86\u7cfb\u5217\u5de5\u4e1a\u6e05\u6d17\u5242\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001218","type":"yidong"},{"seq":677686929,"ctime":1782298905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677686929.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u622a\u81f32026\u5e746\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a12870\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001218","type":"yidong"},{"seq":677673602,"ctime":1782273980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677673602.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u5de5\u4e1a\u6e05\u6d17\u5242\u7cfb\u5217\u4ea7\u54c1\u76ee\u524d\u4ecd\u5904\u4e8e\u5e02\u573a\u5f00\u62d3\u521d\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001218","type":"yidong"},{"seq":58570189,"ctime":1781712377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260618\/58570189.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u516c\u793a\u60c5\u51b5\u8bf4\u660e\u53ca\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001218","type":"notice"},{"seq":677400501,"ctime":1781183944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677400501.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a2025\u5e74\u5ea6\u5b9e\u73b0\u5916\u9500\u6536\u516510.37\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f72.76%\uff0c\u5360\u6bd4\u8425\u653620.81%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001218","type":"news"},{"seq":677400254,"ctime":1781183233,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677400254.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u516c\u53f8\u575a\u5b9a\u4e0d\u79fb\u843d\u5b9e\u201c\u4e00\u4f53\u4e24\u7ffc\u201d\u6218\u7565\u5e03\u5c40\uff0c\u4f9d\u6258\u89c4\u6a21\u4f18\u52bf\u5b8c\u5584\u4f9b\u4ea7\u9500\u534f\u540c\u4f53\u7cfb\uff0c\u7a33\u56fa\u76c8\u5229\u57fa\u672c\u76d8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001218","type":"yidong"},{"seq":677400130,"ctime":1781182943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677400130.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u8fd1\u5e74\u6765\u516c\u53f8\u8425\u6536\u548c\u51c0\u5229\u6da6\u5b9e\u73b0\u8f83\u5feb\u589e\u957f\uff0c\u4e3b\u8981\u5f97\u76ca\u4e8e\u56db\u65b9\u9762","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001218","type":"yidong"},{"seq":677400138,"ctime":1781182939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677400138.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a2025\u5e74\u5ea6\u5206\u7ea2\u65b9\u6848\u4e3a\u6bcf10\u80a1\u6d3e\u53d1\u73b0\u91d1\u7ea2\u5229\u4eba\u6c11\u5e015.60\u5143\uff08\u542b\u7a0e\uff09","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001218","type":"yidong"},{"seq":677395510,"ctime":1781174271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677395510.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a6\u670811\u65e5\u63a5\u53d7\u673a\u6784\u8c03\u7814\uff0c\u4e2d\u4fe1\u5efa\u6295\u8bc1\u5238\u3001\u8d22\u901a\u57fa\u91d1\u7b49\u591a\u5bb6\u673a\u6784\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001218","type":"news"},{"seq":677326031,"ctime":1780994074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677326031.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u76ee\u524d\u6ca1\u6709\u5e76\u8d2dCPO\u3001\u5149\u7ea4\u3001\u82af\u7247\u516c\u53f8\u7684\u6295\u8d44\u8ba1\u5212","source":"\u8d22\u95fb","stocks":"001218","type":"news"},{"seq":677252251,"ctime":1780649415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677252251.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\u62df\u63a82026\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001218","type":"news"},{"seq":676703614,"ctime":1778767761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676703614.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a\u622a\u81f32026\u5e745\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a13285\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001218","type":"yidong"},{"seq":676421978,"ctime":1777539616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676421978.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a04\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001218","type":"yidong"},{"seq":676420101,"ctime":1777536709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676420101.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652170.87\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001218","type":"yidong"},{"seq":57836745,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57836745.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001218","type":"notice"},{"seq":676381999,"ctime":1777451670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676381999.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da67717.89\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f179.06%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001218","type":"yidong"},{"seq":676212003,"ctime":1776908765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676212003.shtml","title":"2170\u5bb6\u516c\u53f8\u516c\u5e03\u5e74\u5ea6\u5206\u7ea2\u65b9\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001218","type":"yidong"},{"seq":57489205,"ctime":1776874046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57489205.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001218","type":"notice"},{"seq":57489223,"ctime":1776873938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57489223.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001218","type":"notice"},{"seq":676190533,"ctime":1776848484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676190533.shtml","title":"\u4e3d\u81e3\u5b9e\u4e1a\uff1a2025\u5e74\u51c0\u5229\u6da61.61\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f47.99%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001218","type":"yidong"}]

2026-10-22,21.37,21.48,20.65,20.8300,16450,34411800,1.37;2026-10-21,21.81,22.04,21.34,21.3700,11118,24088300,0.93;2026-10-20,21.60,22.05,21.51,21.7200,9615,20919800,0.80;2026-10-19,21.54,21.98,21.34,21.5100,16722,36177400,1.40;2026-10-16,21.98,22.29,21.67,21.7800,12286,27024700,1.03;2026-10-15,22.00,22.29,21.60,21.6600,15978,34963500,1.33;2026-10-14,22.84,22.92,22.15,22.2300,16438,37026100,1.37;2026-10-13,22.47,22.95,22.13,22.7700,20087,45393800,1.68;2026-10-12,23.59,23.93,22.72,22.7200,22942,53086400,1.92;2026-10-09,23.26,23.63,22.71,23.5200,18511,42894200,1.55;2026-10-08,23.40,23.84,23.12,23.2100,22567,52939100,1.88;2026-09-30,23.69,23.81,23.33,23.4600,10591,24959900,0.88;2026-09-29,23.40,23.75,23.37,23.5900,12890,30421300,1.08;2026-09-28,23.82,24.10,23.40,23.4900,13965,32964300,1.17;2026-09-24,24.11,24.21,23.80,23.8000,11811,28298000,0.99;2026-09-23,24.16,24.41,23.95,24.1800,13342,32296300,1.11;2026-09-22,24.20,24.24,24.05,24.2300,15231,36753900,1.27;2026-09-21,24.00,24.32,23.98,24.1800,16630,40239800,1.39;2026-09-18,24.30,24.48,23.93,24.0800,13417,32304800,1.12;2026-09-17,23.89,24.39,23.81,23.9200,17049,40927100,1.42;2026-09-16,22.99,23.95,22.99,23.8800,16354,38615000,1.37;2026-09-15,23.20,23.39,22.71,23.0700,14603,33671100,1.22;2026-09-14,22.80,23.29,22.58,23.0500,16465,37933500,1.38;2026-09-11,23.23,23.39,22.46,22.7000,13538,30816200,1.13;2026-09-10,23.82,23.83,23.36,23.3600,10733,25294900,0.90;2026-09-09,24.10,24.28,23.82,23.8300,9619,23029300,0.80;2026-09-08,23.80,24.24,23.71,24.1600,14040,33693100,1.17;2026-09-07,24.05,24.10,23.73,23.7800,10601,25362200,0.89;2026-09-04,24.05,24.43,23.75,23.9600,14536,35111400,1.21;2026-09-03,24.35,24.51,23.86,24.0500,15114,36459100,1.26;2026-09-02,24.47,24.69,24.04,24.3800,14970,36304200,1.25;2026-09-01,24.74,24.98,24.50,24.7100,18308,45357600,1.53;2026-08-31,24.21,24.74,24.15,24.6800,19706,48208500,1.65;2026-08-28,24.03,24.46,24.03,24.3900,13351,32473400,1.11;2026-08-27,24.09,24.20,23.80,24.1700,11319,27243100,0.95;2026-08-26,24.08,24.24,23.78,24.1200,15783,37947900,1.32;2026-08-25,23.23,24.22,23.23,24.0800,23683,56169500,1.98;2026-08-24,24.36,24.49,23.29,23.4100,23741,56158500,1.98;2026-08-21,24.31,24.62,23.72,24.3300,22700,54678900,1.90;2026-08-20,24.72,25.09,23.69,24.3200,30991,75518000,2.59;2026-08-19,25.12,25.33,24.38,24.5400,24895,61668100,2.08;2026-08-18,24.94,25.27,24.65,25.1300,17011,42644700,1.42;2026-08-17,24.80,24.95,24.40,24.9500,18829,46503600,1.57;2026-08-14,24.88,25.10,24.47,24.6700,19643,48471500,1.64;2026-08-13,25.96,25.96,24.91,24.9300,22436,56844000,1.87;2026-08-12,25.58,25.97,25.30,25.8200,19561,50228800,1.63;2026-08-11,26.15,26.15,25.10,25.5900,27195,69435500,2.27;2026-08-10,24.50,26.38,24.50,26.1600,39903,102482400,3.33;2026-08-07,23.65,24.49,23.37,24.4800,24363,58461900,2.03;2026-08-06,23.02,23.69,22.91,23.6600,22230,52215900,1.86;2026-08-05,22.90,23.19,22.77,23.0200,17629,40528700,1.47;2026-08-04,22.35,23.06,22.26,22.8600,22332,50890600,1.87;2026-08-03,21.76,22.38,21.54,22.3200,30443,67226700,2.54;2026-07-31,21.68,21.90,21.33,21.7200,23515,50965000,1.96;2026-07-30,21.53,21.88,21.21,21.4600,18331,39504700,1.53;2026-07-29,21.03,21.86,21.03,21.7000,20837,44704000,1.74;2026-07-28,21.17,21.58,20.84,21.0000,17745,37603200,1.48;2026-07-27,20.90,21.60,20.73,21.3700,19665,41896100,1.64;2026-07-24,21.02,21.20,20.63,20.7500,16761,35118600,1.41;2026-07-23,20.69,21.32,20.51,21.2100,21854,45792600,1.84;2026-07-22,21.20,21.76,20.55,20.5900,26910,56678900,2.28;2026-07-21,21.45,21.58,20.03,21.2000,33234,69176800,2.81;2026-07-20,22.28,22.53,21.15,21.4500,27383,59923000,2.32;2026-07-17,23.50,23.77,21.95,22.1800,35272,80138600,2.99;2026-07-16,23.79,24.15,23.33,23.7500,29870,70987100,2.53;2026-07-15,23.43,24.47,23.30,23.9400,38582,92654800,3.27;2026-07-14,23.08,23.44,22.39,23.4300,27601,63099400,2.34;2026-07-13,23.74,23.82,22.75,22.8000,34921,80856500,2.96;2026-07-10,23.46,24.43,22.94,23.7400,33490,79555000,2.84;2026-07-09,23.27,23.66,22.77,23.4400,24297,56593100,2.06;2026-07-08,24.00,24.04,23.20,23.3000,23568,55354400,2.00;2026-07-07,24.63,24.78,23.92,24.0600,31704,77178500,2.69;2026-07-06,24.63,24.98,24.12,24.4800,59579,145709100,5.05;2026-07-03,24.70,26.25,23.96,24.1200,76770,192870200,6.50;2026-07-02,23.18,25.30,23.01,24.4200,45005,110494400,3.81;2026-07-01,22.28,23.90,21.82,23.3800,38652,88374300,3.27;2026-06-30,22.53,22.94,21.85,22.0600,24400,54192500,2.07;2026-06-29,23.21,23.65,22.26,22.6100,26660,60827200,2.26;2026-06-26,24.01,24.31,23.30,23.3700,21643,51354900,1.83;2026-06-25,24.59,25.16,24.21,24.3200,20093,49110200,1.70;2026-06-24,25.11,25.48,24.30,24.8000,30890,76481700,2.62;2026-06-23,24.75,26.04,24.70,25.4500,33820,85964800,2.86;2026-06-22,24.04,25.25,23.65,24.9500,54279,132425000,4.60;2026-06-18,26.42,26.49,24.52,24.6600,54021,134540700,4.58;2026-06-17,24.56,27.28,24.16,27.2400,55312,142888400,4.68;2026-06-16,25.41,25.42,24.55,24.8200,20553,51069700,1.74;2026-06-15,25.42,25.72,25.12,25.6200,22653,57521500,1.92;2026-06-12,24.82,25.45,24.58,25.4200,22296,56069500,1.89;2026-06-11,24.30,25.05,24.15,24.7000,18918,46396300,1.60;2026-06-10,24.09,24.45,23.81,24.4100,19452,46976000,1.65;2026-06-09,24.67,24.94,24.13,24.2900,16777,40982100,1.42;2026-06-08,24.04,25.80,24.04,24.5500,32804,81829900,2.78;2026-06-05,23.99,24.83,23.90,24.7600,17666,43176600,1.50;2026-06-04,24.67,24.77,23.99,24.2500,12668,30681300,1.07;2026-06-03,25.31,25.39,24.38,24.7300,20136,50064400,1.71;2026-06-02,25.67,25.78,25.02,25.3700,23616,60038600,2.00;2026-06-01,24.05,25.86,24.02,25.6800,37648,95410300,3.19;2026-05-29,24.45,24.71,24.04,24.2900,20793,50644500,1.76;2026-05-28,24.68,24.68,23.00,24.5100,18684,45405000,1.58;2026-05-27,25.10,25.11,24.29,24.4300,20500,50432300,1.74;2026-05-26,25.74,25.74,24.86,25.0400,20135,50442900,1.71;2026-05-25,26.06,26.60,25.40,25.7100,24020,62330000,2.03;2026-05-22,25.67,26.12,25.26,25.9300,21090,54231100,1.79;2026-05-21,26.73,27.04,25.41,25.4800,25564,67292300,2.17;2026-05-20,26.27,26.72,25.89,26.6800,28764,75731200,2.44;2026-05-19,26.68,26.86,25.88,26.1800,28487,74651400,2.41;2026-05-18,27.38,27.64,26.49,26.7000,27577,74087400,2.34;2026-05-15,27.73,28.24,27.34,27.5200,21504,59633400,1.82;2026-05-14,28.62,28.63,27.85,27.8500,24729,69585600,2.09;2026-05-13,27.89,28.49,27.70,28.1500,28466,80021300,2.41;2026-05-12,27.75,28.40,27.66,27.9600,37302,104465900,3.16;2026-05-11,27.64,27.89,26.88,27.8900,60221,164689100,5.10;2026-05-08,27.40,27.79,26.71,27.2700,48852,132762100,4.14;2026-05-07,28.33,28.67,27.03,27.3100,67731,186778800,5.74;2026-05-06,29.00,29.29,27.63,28.3400,119802,342086000,10.15;2026-04-30,27.63,27.63,27.63,27.6300,24999,69072000,2.12;2026-04-29,24.19,25.38,23.96,25.1200,29985,74271600,2.54;2026-04-28,24.28,24.56,23.91,24.1800,21518,52104600,1.82;2026-04-27,24.45,24.45,23.71,24.3400,27262,65699600,2.31;2026-04-24,24.08,24.61,23.74,24.3500,26141,63080200,2.21