[{"seq":680848921,"ctime":1792411699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261019\/680848921.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u4e00\u81f4\u884c\u52a8\u4eba\u7b49\u51cf\u6301\u8ba1\u5212\u5b9e\u65bd\u5b8c\u6bd5","source":"\u8d22\u95fb","stocks":"001255","type":"news"},{"seq":680643645,"ctime":1791882344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680643645.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u5b9e\u63a7\u4eba\u53ca\u4e00\u81f4\u884c\u52a8\u4eba\u51cf\u6301\u80a1\u4efd\u89e6\u53ca1%\u6574\u6570\u500d","source":"\u8d22\u95fb","stocks":"001255","type":"news"},{"seq":679748443,"ctime":1788948030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679748443.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u535a\u83f2\u7535\u6c14(001255)\u65b0\u5f52\u7c7b\u4e8e\u8d85\u5bfc\u6982\u5ff5-\u8d85\u5bfc\u5e94\u7528\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"001255","type":"yidong"},{"seq":679257644,"ctime":1787629138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679257644.shtml","title":"\u535a\u83f2\u7535\u6c142026\u5e74\u4e0a\u534a\u5e74\u8425\u6536\u589e\u8d85\u4e09\u6210 \u4e58\u7535\u529b\u653f\u7b56\u4e1c\u98ce \u63d0\u8d28\u6269\u5bb9\u7a33\u5065\u524d\u884c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001255","type":"news"},{"seq":679254407,"ctime":1787623360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679254407.shtml","title":"\u535a\u83f2\u7535\u6c14\u534a\u5e74\u62a5\uff1a\u8425\u6536\u589e\u957f\u903e\u4e09\u6210 \u80a1\u4efd\u652f\u4ed8\u8d39\u7528\u62d6\u7d2f\u5229\u6da6\u8868\u73b0","source":"\u4e2d\u8bc1\u7f51","stocks":"001255","type":"news"},{"seq":59409141,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59409141.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":59409171,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59409171.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":679238002,"ctime":1787584161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679238002.shtml","title":"\u535a\u83f2\u7535\u6c142026\u5e74\u534a\u5e74\u62a5\uff1a\u98ce\u7535\u4e1a\u52a1\u9a71\u52a8\u589e\u6536\uff0c\u51c0\u5229\u4e0b\u6ed1\u73b0\u91d1\u6d41\u627f\u538b","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"001255","type":"yidong"},{"seq":679237749,"ctime":1787583112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679237749.shtml","title":"\u535a\u83f2\u7535\u6c14\u4e0a\u534a\u5e74\u8425\u6536\u589e33.85% \u5254\u9664\u80a1\u4efd\u652f\u4ed8\u540e\u51c0\u5229\u589e67.12%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001255","type":"news"},{"seq":58879159,"ctime":1784045244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58879159.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u6d59\u6c5f\u535a\u83f2\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":678178289,"ctime":1784038384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678178289.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a2026\u5e74\u4e0a\u534a\u5e74\u4e3b\u8425\u4e1a\u52a1\u4fdd\u6301\u8f83\u5f3a\u97e7\u6027","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001255","type":"news"},{"seq":678169592,"ctime":1784022446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678169592.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d86.96%-91.27%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001255","type":"yidong"},{"seq":677831082,"ctime":1782803421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677831082.shtml","title":"\u535a\u83f2\u7535\u6c14\u5b9e\u63a7\u4eba\u65b91\u5e742\u51cf\u6301 \u6263\u975e\u8fde\u964d4\u5e74\u8d22\u901a\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001255","type":"news"},{"seq":677750893,"ctime":1782469549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677750893.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u5b9e\u63a7\u4eba\u7b49\u62df\u5408\u8ba1\u51cf\u6301\u4e0d\u8d853.03%\u516c\u53f8\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001255","type":"news"},{"seq":677702192,"ctime":1782354319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677702192.shtml","title":"6\u670825\u65e5A\u80a15\u53ea\u80a1\u7968\u9650\u552e\u80a1\u89e3\u7981 \u5408\u8ba1\u5e02\u503c45.17\u4ebf\u5143","source":"\u91d1\u6295\u7f51","stocks":"001255","type":"yidong"},{"seq":58607643,"ctime":1782144377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260623\/58607643.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\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":"001255","type":"notice"},{"seq":58510689,"ctime":1781539577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260616\/58510689.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":58510687,"ctime":1781539577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260616\/58510687.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\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":"001255","type":"notice"},{"seq":58510691,"ctime":1781539242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260616\/58510691.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u4e0a\u6d77\u9526\u5929\u57ce\uff08\u676d\u5dde\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d59\u6c5f\u535a\u83f2\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u671f\u89e3\u9664\u9650\u552e\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":677410519,"ctime":1781227730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677410519.shtml","title":"\u62a2\u6743\u884c\u60c5\u80fd\u5426\u4e0a\u6f14\uff1f \u8fd9\u4e9b\u80a1\u5373\u5c06\u5b9e\u65bd\u5206\u7ea2","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001255","type":"yidong"},{"seq":677301727,"ctime":1780920562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677301727.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u91d1\u76d8\u79d1\u6280\u8385\u4e34\u516c\u53f8\u53c2\u89c2\u4ea4\u6d41\u5c5e\u4ea7\u4e1a\u94fe\u5e38\u6001\u5316\u7684\u6280\u672f\u7814\u8ba8\u4e0e\u5546\u52a1\u5bf9\u63a5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"yidong"},{"seq":676973356,"ctime":1779775384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676973356.shtml","title":"PCB\u884c\u4e1a\u89c2\u5bdf\uff1a\u8c01\u5c06\u771f\u7684\u4eab\u53d7\u6b64\u8f6eAI\u5468\u671f\u7684\u7ea2\u5229","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001255","type":"news"},{"seq":676669863,"ctime":1778679906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669863.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u516c\u53f8\u5c06\u6839\u636e\u5e02\u573a\u8ba2\u5355\u548c\u751f\u4ea7\u8ba1\u5212\u4f18\u5316\u91c7\u8d2d\u65b9\u5f0f\uff0c\u5b8c\u5584\u4f9b\u5e94\u5546\u6e20\u9053","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"yidong"},{"seq":676669805,"ctime":1778679764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669805.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u516c\u53f8\u4e0e\u4e1c\u65b9\u7535\u6c14\u5408\u4f5c\u805a\u7126\u4e8e\u98ce\u7535\u3001\u6c34\u7535\u9886\u57df\u7684\u53d1\u7535\u673a\u7edd\u7f18\u7cfb\u7edf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"news"},{"seq":676669789,"ctime":1778679732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669789.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u516c\u53f8\u9ad8\u5ea6\u770b\u597d\u56fa\u6001\u53d8\u538b\u5668\u672a\u6765\u53d1\u5c55\u524d\u666f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"news"},{"seq":676669764,"ctime":1778679658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669764.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u65b0\u80fd\u6e90\u4ea7\u4e1a\u9ad8\u901f\u8fed\u4ee3\u5d1b\u8d77\uff0c\u6301\u7eed\u5f15\u9886\u7edd\u7f18\u6750\u6599\u884c\u4e1a\u8fce\u6765\u89c4\u6a21\u6269\u5bb9\u4e0e\u7ed3\u6784\u5347\u7ea7\u53cc\u91cd\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"news"},{"seq":676669759,"ctime":1778679639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669759.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u516c\u53f8\u6301\u7eed\u7814\u53d1\u6295\u5165\uff0c\u6df1\u8015\u8f68\u9053\u4ea4\u901a\u3001\u98ce\u529b\u53d1\u7535\u7b49\u6838\u5fc3\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"yidong"},{"seq":676669736,"ctime":1778679602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669736.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u516c\u53f8\u59cb\u7ec8\u91cd\u89c6\u5bf9\u6295\u8d44\u8005\u7684\u5408\u7406\u6295\u8d44\u56de\u62a5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"news"},{"seq":676669702,"ctime":1778679535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676669702.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a\u65b0\u54c1\u7814\u53d1\u91cd\u70b9\u5411\u53d8\u538b\u5668\u3001\u9ad8\u7aef\u5de5\u4e1a\u4f3a\u670d\u7535\u673a\u3001\u65b0\u80fd\u6e90\u6c7d\u8f66\u3001\u5149\u4f0f\u53d1\u7535\u9886\u57df\u5ef6\u4f38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001255","type":"yidong"},{"seq":676665593,"ctime":1778670567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676665593.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a5\u670813\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001255","type":"news"},{"seq":676620646,"ctime":1778560876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676620646.shtml","title":"QFII\u624e\u5806\u91cd\u4ed3\u7684\u4f18\u8d28\u5c0f\u5e02\u503c\u80a1\u66dd\u5149\uff0c23\u80a1\u4e0a\u699c","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":"001255","type":"news"},{"seq":676413779,"ctime":1777530126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676413779.shtml","title":"\u535a\u83f2\u7535\u6c142025\u5e74\u8425\u65364.47\u4ebf\u5143\u589e31.12%\uff0c\u6263\u975e\u51c0\u5229\u4e8f\u635f1165.42\u4e07\u5143\u4e3b\u4e1a\u627f\u538b","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"001255","type":"news"},{"seq":676371293,"ctime":1777432346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676371293.shtml","title":"\u805a\u7126\u4e3b\u8425\u4e1a\u52a1 \u535a\u83f2\u7535\u6c142025\u5e74\u8425\u6536\u51c0\u5229\u53cc\u589e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001255","type":"news"},{"seq":57781141,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57781141.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":57781147,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57781147.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"},{"seq":57781239,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57781239.shtml","title":"\u535a\u83f2\u7535\u6c14\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001255","type":"notice"}]

2026-10-22,25.95,26.22,25.29,25.3200,8927,22915600,1.16;2026-10-21,26.18,26.39,25.73,25.8300,8913,23208500,1.15;2026-10-20,25.60,26.30,25.30,26.1200,9940,25863600,1.29;2026-10-19,26.04,26.32,24.92,25.6100,16909,43317800,2.19;2026-10-16,26.60,26.93,26.05,26.2500,19496,51728900,2.52;2026-10-15,25.61,26.61,25.51,26.0800,22510,58496800,2.92;2026-10-14,27.46,27.80,26.32,26.4100,27770,74824000,3.60;2026-10-13,26.45,27.67,26.21,27.4000,46526,125593000,6.03;2026-10-12,27.28,30.00,26.80,26.8000,54750,151701000,7.09;2026-10-09,26.89,27.30,26.11,27.2700,15400,41267100,1.99;2026-10-08,27.13,27.75,26.91,27.0100,11588,31529400,1.50;2026-09-30,27.95,27.95,26.96,27.1000,11251,30661200,1.46;2026-09-29,27.30,27.84,27.10,27.3900,14240,39214000,1.84;2026-09-28,27.28,28.00,26.74,27.3300,21506,58736600,2.79;2026-09-24,26.86,27.40,26.86,27.2000,8987,24323000,1.16;2026-09-23,27.24,27.25,26.70,27.0000,6205,16708400,0.80;2026-09-22,27.19,27.40,26.78,27.1200,9561,25904600,1.24;2026-09-21,26.56,27.17,26.56,27.0500,9802,26414000,1.27;2026-09-18,26.49,26.84,26.29,26.5600,8699,23166500,1.13;2026-09-17,26.19,26.46,25.76,26.3800,9883,25848200,1.28;2026-09-16,25.51,26.35,25.42,26.2200,12605,32852800,1.63;2026-09-15,26.67,26.67,25.58,25.6000,13525,35004300,1.75;2026-09-14,26.27,26.90,25.92,26.4100,13704,36374000,1.77;2026-09-11,26.80,26.98,25.81,26.1200,14135,37037800,1.83;2026-09-10,27.48,27.67,27.00,27.0100,9609,26143800,1.24;2026-09-09,27.55,27.79,27.45,27.6800,9692,26795800,1.26;2026-09-08,27.21,27.86,26.85,27.5400,11178,30658000,1.45;2026-09-07,27.09,27.22,26.74,27.1300,9881,26703300,1.28;2026-09-04,27.58,27.98,26.87,27.0800,17451,47818900,2.26;2026-09-03,27.70,27.98,27.27,27.5100,12127,33455200,1.57;2026-09-02,27.42,28.00,26.94,27.7000,14192,39086300,1.84;2026-09-01,27.30,27.98,27.15,27.3400,9250,25339700,1.20;2026-08-31,26.85,27.30,26.58,27.2500,11494,31069500,1.49;2026-08-28,26.32,27.17,26.21,27.0000,13791,37039000,1.79;2026-08-27,26.66,26.77,26.09,26.3100,10792,28464000,1.40;2026-08-26,26.35,27.37,26.05,26.6300,14077,37522500,1.82;2026-08-25,25.70,26.29,25.27,26.1500,11781,30401800,1.53;2026-08-24,26.24,26.24,25.40,25.8000,9690,24961600,1.25;2026-08-21,25.80,26.19,25.37,26.1100,7966,20557100,1.03;2026-08-20,25.50,25.98,25.39,25.8000,8506,21875700,1.10;2026-08-19,26.24,26.32,25.16,25.3900,13255,33933300,1.72;2026-08-18,25.72,26.66,25.53,26.4700,12201,31720700,1.58;2026-08-17,25.34,25.90,25.00,25.7800,11467,29334500,1.48;2026-08-14,24.93,25.56,24.69,25.1800,12041,30234200,1.56;2026-08-13,25.61,25.66,24.90,24.9400,11661,29423800,1.51;2026-08-12,25.31,25.68,25.23,25.4700,6826,17383500,0.88;2026-08-11,25.56,25.63,24.99,25.3100,10627,26878900,1.38;2026-08-10,25.10,25.57,24.71,25.4700,12079,30624100,1.56;2026-08-07,24.87,24.99,24.20,24.8500,13619,33507100,1.76;2026-08-06,24.65,24.97,24.35,24.8500,10055,24807700,1.30;2026-08-05,24.30,25.26,24.15,24.8500,14245,35340800,1.84;2026-08-04,24.12,24.48,24.08,24.3000,11921,28966300,1.54;2026-08-03,23.45,24.00,23.16,24.0000,13314,31515400,1.72;2026-07-31,22.90,23.38,22.70,23.2200,10245,23721400,1.33;2026-07-30,23.04,23.40,22.51,22.7500,11835,27183600,1.53;2026-07-29,22.60,23.10,22.46,23.0400,11624,26521000,1.50;2026-07-28,22.26,23.00,22.23,22.5400,12399,28134400,1.60;2026-07-27,21.73,22.79,21.62,22.4800,12941,28970200,1.67;2026-07-24,22.22,22.35,21.50,21.7000,12420,27120000,1.61;2026-07-23,21.27,22.28,21.00,22.2800,13516,29385900,1.75;2026-07-22,21.73,22.02,21.00,21.1600,11891,25436400,1.54;2026-07-21,21.82,22.12,20.43,21.7100,18079,38616400,2.34;2026-07-20,22.89,23.58,21.50,21.9300,17127,38553800,2.22;2026-07-17,23.96,24.28,22.64,22.8900,13070,30609600,1.69;2026-07-16,23.49,24.29,23.11,23.8600,10869,25955800,1.41;2026-07-15,23.43,23.97,23.20,23.5900,10675,25209300,1.38;2026-07-14,23.39,23.55,22.59,23.4300,12419,28809500,1.61;2026-07-13,24.15,25.00,23.07,23.2000,19443,46065700,2.52;2026-07-10,24.32,24.89,23.83,24.3900,15074,36908300,1.95;2026-07-09,24.20,24.44,23.47,24.1200,10228,24532600,1.32;2026-07-08,24.87,25.19,24.17,24.3100,10143,24709900,1.31;2026-07-07,25.64,25.83,24.78,24.8400,9254,23255900,1.20;2026-07-06,26.29,26.89,25.63,25.7300,12316,32068200,1.59;2026-07-03,26.00,27.15,25.60,26.5400,20418,53817600,2.64;2026-07-02,25.73,26.49,25.51,25.6000,14612,37949200,1.89;2026-07-01,25.50,26.26,24.93,25.7400,18230,46599100,2.36;2026-06-30,25.55,25.90,24.78,25.0900,16247,40917800,2.10;2026-06-29,25.65,25.99,23.27,25.5500,36636,90624400,4.74;2026-06-26,26.13,26.36,25.52,25.8300,11694,30262100,1.51;2026-06-25,26.99,27.27,26.13,26.3100,14799,39157800,1.92;2026-06-24,28.24,28.40,26.81,27.1400,13391,36603900,1.76;2026-06-23,28.00,28.64,27.52,28.1100,13427,38022400,1.76;2026-06-22,27.90,28.23,26.84,28.0500,14554,39967500,1.91;2026-06-18,27.91,28.36,27.49,27.9800,8929,24941500,1.17;2026-06-17,29.21,29.21,28.18,28.2400,10650,30291200,1.40;2026-06-16,29.15,29.50,28.44,29.1500,10595,30755400,1.39;2026-06-15,29.23,29.96,28.85,29.1500,13656,39972100,1.79;2026-06-12,29.00,29.60,28.03,29.1500,13098,38012200,1.72;2026-06-11,29.10,29.10,28.01,28.4600,10043,28513800,1.32;2026-06-10,29.12,29.29,28.30,28.8500,10914,31338700,1.43;2026-06-09,29.22,29.48,28.67,29.0500,12345,35862300,1.62;2026-06-08,29.58,30.00,28.31,28.9900,13259,38598200,1.74;2026-06-05,29.83,30.59,28.82,30.1800,15159,45233700,1.99;2026-06-04,30.39,30.39,29.46,29.7200,13825,41060700,1.81;2026-06-03,30.88,30.97,29.84,30.2200,14511,44053800,1.90;2026-06-02,31.96,31.99,30.47,30.9700,11874,36778900,1.56;2026-06-01,30.91,32.16,30.81,31.8300,14878,47282300,1.95;2026-05-29,32.50,32.78,31.02,31.2900,15070,47693200,1.98;2026-05-28,32.38,32.96,31.75,32.5000,20909,67737300,2.74;2026-05-27,33.33,34.15,31.59,32.6800,38874,128225800,5.10;2026-05-26,34.00,35.02,32.95,33.2000,17538,58955200,2.47;2026-05-25,33.90,34.89,33.66,34.0700,17778,60804500,2.50;2026-05-22,33.02,34.07,32.61,33.6600,12084,40372900,1.70;2026-05-21,34.51,34.86,32.60,32.8700,14833,50133800,2.09;2026-05-20,34.87,35.20,34.01,34.3800,10061,34640800,1.42;2026-05-19,35.15,35.50,34.35,34.8700,9665,33630000,1.36;2026-05-18,34.61,35.41,34.32,35.1500,12021,42080300,1.69;2026-05-15,35.30,35.57,34.70,34.7400,12442,43628900,1.75;2026-05-14,35.80,35.92,34.76,35.2300,15081,53244300,2.12;2026-05-13,35.14,36.07,34.58,35.5800,11588,41067400,1.63;2026-05-12,36.10,36.10,34.75,35.1800,12990,45733300,1.83;2026-05-11,36.36,36.58,35.55,35.9600,16207,58083700,2.28;2026-05-08,36.00,36.29,35.10,36.1000,16200,58432700,2.28;2026-05-07,35.27,37.10,34.96,36.1100,24886,90045600,3.50;2026-05-06,35.28,35.28,34.63,34.9700,16232,56806900,2.28;2026-04-30,34.24,34.83,33.90,34.8200,16806,57729000,2.37;2026-04-29,34.99,34.99,32.91,34.2200,24366,82837100,3.43;2026-04-28,35.90,36.23,35.14,35.3400,9230,32815300,1.30;2026-04-27,36.02,36.22,35.11,36.1300,11665,41673000,1.64;2026-04-24,35.76,36.25,35.07,35.6300,12492,44499600,1.76