[{"seq":60192373,"ctime":1792425977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261020\/60192373.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\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":"001230","type":"notice"},{"seq":680662310,"ctime":1791939368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261014\/680662310.shtml","title":"15\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u8d22\u95fb","stocks":"001230","type":"news"},{"seq":60140937,"ctime":1791907577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261014\/60140937.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u5ba1\u6838\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001230","type":"notice"},{"seq":60140923,"ctime":1791907577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261014\/60140923.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001230","type":"notice"},{"seq":60140945,"ctime":1791907468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261014\/60140945.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a\u5b89\u5fbd\u5929\u79be\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u52b2\u65c5\u73af\u5883\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u53ca\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001230","type":"notice"},{"seq":60140931,"ctime":1791907468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261014\/60140931.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001230","type":"notice"},{"seq":680653282,"ctime":1791895390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680653282.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a\u7b2c\u4e09\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u56db\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001230","type":"news"},{"seq":680648778,"ctime":1791889294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680648778.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a\u62df\u56de\u8d2d\u6ce8\u950010.92\u4e07\u80a1\u9650\u5236\u6027\u80a1\u7968","source":"\u8d22\u95fb","stocks":"001230","type":"news"},{"seq":680249675,"ctime":1790222656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680249675.shtml","title":"\u81f4\u5168\u4f53\u804c\u5de5\u5bb6\u5c5e\u7684\u4e00\u5c01\"\u5e73\u5b89\u5bb6\u4e66\"","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","stocks":"001230","type":"yidong"},{"seq":680221700,"ctime":1790157518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680221700.shtml","title":"\u5f15\u7206\u534e\u4e2d\u73af\u536b\u5c55\uff01\u52b2\u65c5\u73af\u5883\u8f6f\u786c\u4ef6\u534f\u540c\uff0c\u5168\u6808\u667a\u80fd\u65b9\u6848\u5b9e\u529b\u51fa\u5708","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","stocks":"001230","type":"yidong"},{"seq":680175681,"ctime":1790069555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680175681.shtml","title":"\u667a\u542f\u57ce\u670d\u65b0\u6a21\u5f0f\uff01\u52b2\u65c5\u73af\u5883\u4e8e2026\u7b2c\u56db\u5c4a\u534e\u4e2d\u5cf0\u4f1a\u5206\u4eab\u5168\u6808\u667a\u80fd\u57ce\u5e02\u670d\u52a1\u89e3\u51b3\u65b9\u6848","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","stocks":"001230","type":"news"},{"seq":679476656,"ctime":1788226795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260901\/679476656.shtml","title":"\u52b2\u65c5\u73af\u5883\u6210\u7acb\u667a\u884c\u79d1\u6280\u516c\u53f8\uff0c\u542bAI\u53ca\u673a\u5668\u4eba\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":"001230","type":"news"},{"seq":59500745,"ctime":1787846848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59500745.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001230","type":"notice"},{"seq":59500977,"ctime":1787846741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59500977.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001230","type":"notice"},{"seq":679351466,"ctime":1787819489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679351466.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da69068.64\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f15.25%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001230","type":"yidong"},{"seq":678493033,"ctime":1785236708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678493033.shtml","title":"\u52b2\u65c5\u73af\u5883\u786c\u6838\u4eae\u76f82026\u5e74\u65b0\u7586\uff08\u4e4c\u9c81\u6728\u9f50\uff09\u73af\u536b\u884c\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55\u66a8\u6e05\u51b0\u96ea\u6280\u672f\u7ecf\u9a8c\u4ea4\u6d41\u4f1a","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","stocks":"001230","type":"yidong"},{"seq":678422954,"ctime":1784893131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678422954.shtml","title":"\u9996\u53d1\u53cc\u5f15\u64ceAI\u5927\u6a21\u578b\uff0c\u64d8\u753b\"\u4e16\u754c\u667a\u6167\u73af\u536b\u6a21\u578b\"\u672a\u6765\u65b0\u84dd\u56fe","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","author":"\u52b2\u65c5\u73af\u5883","stocks":"001230","type":"yidong"},{"seq":678263177,"ctime":1784292941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678263177.shtml","title":"\u5bc6\u96c6\u6f84\u6e05\u6765\u88ad\uff01\u4fe1\u901a\u7535\u5b50\u3001\u661f\u7f51\u5b87\u8fbe\u9f50\u53d1\u56de\u8c03\u9884\u8b66\uff0c\u591a\u516c\u53f8\u5927\u624b\u7b14\u56de\u8d2d\u62a4\u76d8","source":"\u8d22\u95fb","stocks":"001230","type":"news"},{"seq":678258144,"ctime":1784285185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678258144.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a\u65e0\u4eba\u9a7e\u9a76\u4e1a\u52a1\u5b9e\u73b0\u8425\u6536\u5360\u516c\u53f8\u6574\u4f53\u8425\u6536\u6bd4\u4f8b\u6781\u5c0f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001230","type":"news"},{"seq":677982490,"ctime":1783335369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677982490.shtml","title":"\u5b89\u5fbd\u65b0\u95fb\u8054\u64ad\u62a5\u9053\uff0c\u52b2\u65c5\u73af\u5883\u4ee5\u573a\u666f\u521b\u65b0\u6253\u9020\u7696\u4f01\u9ad8\u8d28\u91cf\u53d1\u5c55\u793a\u8303\u6837\u677f","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","author":"\u52b2\u65c5\u73af\u5883","stocks":"001230","type":"yidong"},{"seq":677863749,"ctime":1782888503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677863749.shtml","title":"\u52b2\u65c5\u73af\u5883\u7b49\u6210\u7acb\u667a\u884c\u79d1\u6280\u516c\u53f8\uff0c\u542bAI\u53ca\u65e0\u4eba\u98de\u884c\u5668\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":"001230","type":"yidong"},{"seq":677840183,"ctime":1782814505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677840183.shtml","title":"\u52b2\u65c5\u73af\u5883\u8d22\u52a1\u5347\u7ea7\u4f18\u5316\u9879\u76ee\u6b63\u5f0f\u542f\u52a8","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","stocks":"001230","type":"yidong"},{"seq":677619435,"ctime":1782121684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677619435.shtml","title":"\u653f\u6821\u4f01\u4e09\u65b9\u805a\u529b\u878d\u521b\u65b0 \u65b0\u8d28\u4ea7\u4e1a\u534f\u540c\u542f\u65b0\u7a0b \u2014\u2014\u52b2\u65c5\u73af\u5883\u3001\u4e00\u6c7d\u89e3\u653e\u3001\u5409\u6797\u5927\u5b66\u5728\u957f\u6625\u7ecf\u5f00\u533a\u4e3e\u884c\u6218\u7565\u5408\u4f5c\u7b7e\u7ea6","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","stocks":"001230","type":"yidong"},{"seq":677548972,"ctime":1781734251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677548972.shtml","title":"\u52b2\u65c5\u73af\u5883\u603b\u7ecf\u7406\u9648\u8fce\uff1a\u7528\u7b97\u6cd5\u201c\u62a0\u201d\u51fa\u5229\u6da6 \u79ef\u6781\u63a2\u8def\u667a\u80fd\u73af\u536b","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"001230","type":"news"},{"seq":677506556,"ctime":1781605103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677506556.shtml","title":"\u52b2\u65c5\u73af\u5883\u7eff\u8272\u88c5\u5907\u8d4b\u80fd\u5927\u7f8e\u897f\u57df\u751f\u6001\u7115\u65b0\uff01","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","stocks":"001230","type":"yidong"},{"seq":677503188,"ctime":1781600323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677503188.shtml","title":"A\u80a1\u5206\u7ea2\u6d3e\u606f\u8f6c\u589e\u4e00\u89c8\uff1a90\u80a1\u4eca\u65e5\u80a1\u6743\u767b\u8bb0","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001230","type":"news"},{"seq":677329409,"ctime":1780999907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677329409.shtml","title":"\u201c\u864e\u9cb818\u201d\u7eaf\u7535\u52a8\u65e0\u4eba\u626b\u8def\u673a\uff0c\u57ce\u5e02\u7cbe\u7ec6\u5316\u65e0\u4eba\u73af\u536b\u8bbe\u5907\u9996\u9009","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","author":"\u52b2\u65c5\u73af\u5883","stocks":"001230","type":"yidong"},{"seq":677319480,"ctime":1780985932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677319480.shtml","title":"\u591a\u5bb6\u4e3b\u6d41\u5a92\u4f53\u8d70\u8fdb\u52b2\u65c5\u73af\u5883\uff1a\u4e8e\u65e0\u58f0\u5904\uff0c\u89e3\u7801\u73af\u536b\u201c\u667a\u53d8\u201d\u4e4b\u8def","source":"\u5b89\u5fbd\u4e0a\u5e02\u516c\u53f8\u534f\u4f1a","stocks":"001230","type":"yidong"},{"seq":677198144,"ctime":1780494395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677198144.shtml","title":"\u5706\u6ee1\u9a8c\u6536\uff01\u52b2\u65c5\u73af\u5883\u6df1\u8015\u6881\u5e73\uff0c\u5f00\u542f\u6210\u6e1d\u4e61\u6751\u73af\u5883\u670d\u52a1\u65b0\u7bc7\u7ae0","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","stocks":"001230","type":"yidong"},{"seq":677056011,"ctime":1779973438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677056011.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a\u516c\u53f8\u59cb\u7ec8\u575a\u5b88\u80a1\u4e1c\u4ef7\u503c\u7406\u5ff5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001230","type":"yidong"},{"seq":677048489,"ctime":1779960819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677048489.shtml","title":"\u5c0f\u5df7\u6e05\u626b\u96be\uff1f2\u5428\u7a84\u4f53\u7eaf\u7535\u52a8\u626b\u8def\u8f66\u52a9\u529b\u57ce\u5e02\u7cbe\u7ec6\u4fdd\u6d01","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","stocks":"001230","type":"yidong"},{"seq":676846338,"ctime":1779282216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676846338.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a\u516c\u53f8\u76ee\u524d\u91c7\u7528\u7b97\u529b\u79df\u8d41\u65b9\u5f0f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001230","type":"yidong"},{"seq":676698399,"ctime":1778755692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676698399.shtml","title":"\u8fde\u4e2d\u5341\u4e8c\u6807\uff01\u52b2\u65c5\u667a\u6167\u670d\u52a1\u5f3a\u52bf\u9886\u8dd1","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","stocks":"001230","type":"news"},{"seq":676635240,"ctime":1778587749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676635240.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a5\u670812\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001230","type":"news"},{"seq":676495823,"ctime":1778116216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676495823.shtml","title":"25\u5e74&26Q1\u5783\u573e\u711a\u70e7\u4e1a\u7ee9ROE&\u5206\u7ea2\u9f50\u5347\u751f\u7269\u6cb9\u8fce\u53cd\u8f6c\uff1b\u666f\u6d25\u88c5\u5907\u76c8\u5229\u80fd\u529b\u53cd\u8f6c","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":"001230","type":"news"},{"seq":676388107,"ctime":1777461348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676388107.shtml","title":"\u7a33\u7ecf\u8425 \u62d3\u65b0\u5c40 \u8c0b\u53d1\u5c55\uff5c\u52b2\u65c5\u73af\u5883 2026 \u5e74\u4e00\u5b63\u5ea6\u7ecf\u8425\u5206\u6790\u66a8\u8054\u5408\u8425\u9500\u57f9\u8bad\u4f1a\u5706\u6ee1\u53ec\u5f00","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","stocks":"001230","type":"yidong"},{"seq":676349172,"ctime":1777371373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676349172.shtml","title":"\u840c\u7ffb\u5168\u573a\uff01\u52b2\u65c5\u300c\u5c0f\u9752\u86d9\u300d\u4eae\u76f8\u79d1\u4ea4\u4f1a\uff0c\u5b9e\u529b\u5708\u7c89","source":"\u52b2\u65c5\u73af\u5883\u5b98\u5fae","stocks":"001230","type":"yidong"},{"seq":676249369,"ctime":1777000640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676249369.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a2025\u5e74\u6263\u975e\u51c0\u5229\u6da6\u589e\u957f29.05% \u63a8\u52a8\u73af\u536b\u670d\u52a1\u5411\u201c\u667a\u6167\u5316\u3001\u7cbe\u7ec6\u5316\u3001\u96c6\u7ea6\u5316\u201d\u6df1\u5ea6\u8f6c\u578b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001230","type":"news"},{"seq":57535847,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57535847.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001230","type":"notice"},{"seq":57535877,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57535877.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001230","type":"notice"},{"seq":57535985,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57535985.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001230","type":"notice"},{"seq":676236765,"ctime":1776957042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676236765.shtml","title":"\u52b2\u65c5\u73af\u58832025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da61.69\u4ebf\u5143\u589e20.33%\uff0c\u667a\u6167\u8fd0\u8425\u4e1a\u52a1\u5360\u6bd4\u5347\u81f388.93%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"001230","type":"news"},{"seq":676236128,"ctime":1776954361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676236128.shtml","title":"\u52b2\u65c5\u73af\u5883\u516c\u5e03\u5206\u914d\u9884\u6848\uff1a\u62df10\u8f6c\u589e4\u6d3e3.8\u5143\uff08\u542b\u7a0e\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001230","type":"yidong"},{"seq":676224917,"ctime":1776934474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676224917.shtml","title":"\u52b2\u65c5\u73af\u5883\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da64234.65\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f9.23%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001230","type":"yidong"}]

2026-10-22,18.25,18.26,17.50,17.5100,28339,50368900,2.56;2026-10-21,18.31,18.46,17.91,18.1700,17757,32156100,1.61;2026-10-20,18.11,18.62,18.00,18.1600,21139,38745700,1.92;2026-10-19,17.91,18.34,17.22,18.1600,31561,56184300,2.87;2026-10-16,18.81,18.93,17.92,18.0500,23687,43466100,2.15;2026-10-15,18.38,18.80,18.05,18.4300,29908,55147600,2.72;2026-10-14,18.50,18.93,18.05,18.6000,36117,66917800,3.28;2026-10-13,18.62,18.98,17.77,18.4100,37733,69319900,3.43;2026-10-12,19.44,20.83,18.80,18.8400,48243,94310500,4.39;2026-10-09,19.38,19.64,18.50,19.2700,30494,57872100,2.77;2026-10-08,18.98,19.48,18.90,19.3700,30728,59296900,2.79;2026-09-30,19.48,19.49,18.94,18.9700,28428,54312900,2.58;2026-09-29,19.65,19.92,19.08,19.1700,31830,61856400,2.89;2026-09-28,20.32,20.39,19.13,19.3500,59459,115758600,5.41;2026-09-24,19.22,21.20,19.03,20.3100,85459,172022600,7.77;2026-09-23,19.60,19.60,19.13,19.3500,23294,44918100,2.12;2026-09-22,19.37,19.90,19.09,19.4100,41174,79876800,3.74;2026-09-21,18.79,19.40,18.78,19.2500,38538,74234900,3.50;2026-09-18,18.57,19.00,18.56,18.7600,34059,63866200,3.10;2026-09-17,18.03,19.08,17.91,18.5600,52549,97957200,4.78;2026-09-16,17.47,18.41,17.40,18.1300,42236,76386000,3.84;2026-09-15,17.90,18.17,17.50,17.5300,33938,60257800,3.09;2026-09-14,18.19,18.19,17.81,17.9300,34605,62156400,3.15;2026-09-11,18.92,18.92,17.90,18.2200,43602,79620900,3.96;2026-09-10,19.22,19.57,18.80,19.0500,35434,67819900,3.22;2026-09-09,19.99,20.19,19.36,19.4600,39154,76836200,3.56;2026-09-08,19.76,20.12,19.52,20.0000,38512,76355200,3.50;2026-09-07,19.75,20.05,19.52,19.7400,42591,84428300,3.87;2026-09-04,20.18,20.51,19.54,19.7500,39100,78156000,3.56;2026-09-03,20.76,20.83,20.03,20.0300,50519,102933500,4.59;2026-09-02,21.70,21.71,20.39,20.7500,88205,183800200,8.02;2026-09-01,20.72,21.88,20.00,21.6100,147938,308375300,13.45;2026-08-31,22.26,22.48,21.10,21.2500,129211,278927600,11.75;2026-08-28,22.48,23.00,22.25,22.5600,82261,185739800,7.48;2026-08-27,23.35,23.44,22.28,22.3800,83112,187874700,7.56;2026-08-26,23.61,24.09,21.84,23.3500,128854,296766800,11.72;2026-08-25,23.17,24.25,23.09,23.7600,156145,370092200,14.20;2026-08-24,21.64,23.56,21.63,23.4100,181516,418730600,16.50;2026-08-21,21.34,22.05,21.16,21.4200,45274,97327400,4.12;2026-08-20,21.72,22.40,21.01,21.6200,57047,124209600,5.19;2026-08-19,21.39,22.54,21.21,21.3400,86550,187060000,7.87;2026-08-18,22.90,23.39,21.32,21.6900,135696,303724800,12.34;2026-08-17,21.18,23.09,21.18,22.7300,146603,328752800,13.33;2026-08-14,20.66,21.05,20.15,20.9900,48426,100129800,4.40;2026-08-13,20.84,21.16,20.64,20.6600,43874,91559900,3.99;2026-08-12,21.35,21.75,20.89,20.9500,70084,148281200,6.37;2026-08-11,20.38,21.70,20.29,21.3500,108325,227249900,9.85;2026-08-10,19.80,20.32,19.48,20.3200,62144,124679200,5.65;2026-08-07,19.02,20.06,18.87,19.7800,72724,142286100,6.61;2026-08-06,18.74,19.31,18.59,19.1800,48681,92807800,4.43;2026-08-05,18.66,19.42,18.55,18.7400,53458,100714600,4.86;2026-08-04,18.51,18.70,18.20,18.5700,49210,91068100,4.47;2026-08-03,17.37,18.80,17.23,18.4000,78193,142645900,7.11;2026-07-31,16.80,17.66,16.63,17.3800,54231,93363100,4.93;2026-07-30,17.27,17.42,16.45,16.5100,48641,81977700,4.42;2026-07-29,17.39,17.65,16.85,17.2700,54162,93598600,4.92;2026-07-28,17.56,18.57,17.25,17.3600,81483,145468300,7.41;2026-07-27,16.41,18.23,16.18,17.5600,109366,191268300,9.94;2026-07-24,16.53,17.18,16.38,16.5700,45216,75702300,4.11;2026-07-23,16.07,17.00,15.95,16.7200,55700,91904800,5.06;2026-07-22,17.73,17.74,16.17,16.3100,78862,131873900,7.17;2026-07-21,17.45,18.01,16.01,17.3800,119328,203726800,10.85;2026-07-20,19.38,20.27,17.22,17.4900,172349,322188300,15.67;2026-07-17,19.91,20.87,18.89,19.1300,213747,426697900,19.44;2026-07-16,17.40,19.46,17.22,19.4600,98705,188972300,8.97;2026-07-15,16.69,18.16,16.51,17.6900,58210,103272900,5.29;2026-07-14,16.80,17.21,16.33,16.7300,41476,69179400,3.77;2026-07-13,17.70,17.96,16.82,16.8800,51463,89445100,4.68;2026-07-10,17.90,18.78,17.60,17.6000,79390,143753000,7.22;2026-07-09,18.25,18.26,16.57,17.9100,103394,178944100,9.40;2026-07-08,17.96,18.59,17.71,18.0500,130068,236531600,11.83;2026-07-07,15.84,17.42,15.39,17.4200,58542,97822600,5.32;2026-07-06,16.75,16.82,15.79,15.8400,29528,47802000,2.68;2026-07-03,16.10,17.18,15.93,16.5900,41206,68818200,3.75;2026-07-02,15.68,16.43,15.63,16.0000,29001,46800600,2.64;2026-07-01,15.36,16.02,14.94,15.7400,40812,63069400,3.71;2026-06-30,15.57,15.64,15.23,15.3600,27906,42929100,2.54;2026-06-29,16.30,16.31,15.54,15.6400,41175,65432300,3.74;2026-06-26,17.45,17.64,16.38,16.3900,45215,75996300,4.11;2026-06-25,18.02,18.80,17.34,17.7000,31527,55836100,2.87;2026-06-24,17.89,18.15,16.90,18.0200,41933,73174200,3.81;2026-06-23,17.83,18.13,17.68,17.9600,25994,46560100,2.36;2026-06-22,18.38,18.38,17.45,17.8700,39567,70298200,3.60;2026-06-18,18.90,18.90,18.25,18.3600,37905,69943800,3.45;2026-06-17,19.01,19.49,18.66,18.8300,55383,105384400,5.04;2026-06-16,26.59,27.39,26.30,27.0700,53523,144216900,6.81;2026-06-15,25.36,26.68,25.13,26.3000,44002,114678300,5.60;2026-06-12,24.70,25.72,24.41,25.1300,30580,77036500,3.89;2026-06-11,24.72,25.63,24.36,24.6800,29574,73431600,3.76;2026-06-10,25.40,25.92,24.76,25.0700,28559,72253000,3.64;2026-06-09,25.00,25.79,24.54,25.4000,22549,56717100,2.87;2026-06-08,25.00,25.93,24.61,25.0000,26657,67329800,3.39;2026-06-05,25.53,26.15,25.11,25.6800,24031,61546700,3.06;2026-06-04,25.59,25.87,25.19,25.7900,21562,54907900,2.74;2026-06-03,25.58,26.29,25.29,25.6000,26890,69204400,3.42;2026-06-02,25.25,25.85,24.61,25.5900,28652,72469500,3.65;2026-06-01,24.52,25.68,24.49,25.1200,26474,66659900,3.37;2026-05-29,26.35,26.39,24.35,24.5700,38115,95651300,4.85;2026-05-28,25.51,26.52,25.31,26.2600,36201,94682000,4.61;2026-05-27,25.36,26.81,25.13,25.5900,35266,91093300,4.49;2026-05-26,25.55,25.75,24.70,25.3600,20767,52362400,2.64;2026-05-25,25.72,26.02,25.17,25.5700,25635,65440900,3.26;2026-05-22,25.58,25.76,25.00,25.5100,29386,74782600,3.74;2026-05-21,25.77,26.65,25.24,25.3300,41185,107209100,5.24;2026-05-20,25.88,25.93,25.21,25.7600,26723,68400800,3.40;2026-05-19,25.89,26.56,25.30,25.8700,43536,112910100,5.54;2026-05-18,26.00,26.20,25.09,25.7100,42203,108249900,5.37;2026-05-15,26.32,27.88,25.92,26.0200,53966,143944100,6.87;2026-05-14,28.47,28.47,25.89,25.9200,77182,208903400,9.83;2026-05-13,28.57,28.81,28.03,28.3200,47941,135916800,6.10;2026-05-12,28.56,29.50,28.01,28.7000,51027,146453000,6.50;2026-05-11,28.24,28.66,28.02,28.5300,32952,93556400,4.19;2026-05-08,27.77,28.56,27.60,28.2400,25399,71478300,3.23;2026-05-07,27.68,28.23,27.05,27.8500,28069,78098500,3.57;2026-05-06,26.90,28.45,26.89,27.6300,32015,89075600,4.08;2026-04-30,26.91,27.28,26.75,26.9000,17620,47507000,2.24;2026-04-29,26.82,27.27,26.63,26.9800,22815,61662700,2.90;2026-04-28,27.74,27.74,26.80,26.9000,24305,66159700,3.09;2026-04-27,27.60,28.50,27.37,27.7400,27997,77808600,3.56;2026-04-24,28.30,28.38,27.18,27.4400,33794,93252300,4.30