[{"seq":680632708,"ctime":1791876780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680632708.shtml","title":"\u4f1f\u9686\u80a1\u4efd\u83b7\u8bc4\u7b2c\u5341\u6279\u5c71\u4e1c\u7701\u5236\u9020\u4e1a\u5355\u9879\u51a0\u519b\u4f01\u4e1a\uff01","source":"\u4f1f\u9686\u80a1\u4efd\u5b98\u5fae","author":"\u4f1f\u9686\u80a1\u4efd","stocks":"002871","type":"news"},{"seq":680541574,"ctime":1791551340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680541574.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a\u5173\u4e8e\u7b2c\u4e94\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u4e8c\u5341\u4e09\u6b21\u4f1a\u8bae\u51b3\u8bae\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002871","type":"news"},{"seq":60015861,"ctime":1790525177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260928\/60015861.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":679815011,"ctime":1789090310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679815011.shtml","title":"\u9752\u5c9b\u4f1f\u9686\u80a1\u4efd\u65b0\u8058\u526f\u603b\uff01\u5b9e\u63a7\u4eba\u51cf\u6301\u521a\u843d\u5730","source":"\u7ecf\u6d4e\u5bfc\u62a5","stocks":"002871","type":"news"},{"seq":679533958,"ctime":1788344063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679533958.shtml","title":"\u4ece2026\u534a\u5e74\u62a5\u770b\u5c71\u4e1c\u4e0a\u5e02\u516c\u53f8\u7684\u5411\u65b0\u5411\u4f18\u4e0e\u97e7\u6027","source":"\u7ecf\u6d4e\u5bfc\u62a5","stocks":"002871","type":"yidong"},{"seq":679439238,"ctime":1788149387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679439238.shtml","title":"\u4f1f\u9686\u80a1\u4efd \u201c\u667a\u6167\u8282\u80fd\u9600\u95e8\u5236\u9020\u6570\u5b57\u5316\u8f66\u95f4\u201d \u5165\u90092026\u5e74\u9752\u5c9b\u5e02\u5de5\u4e1a\u4e92\u8054\u7f51\u793a\u8303\u8d44\u91d1\u8ba4\u5b9a\u9879\u76ee\uff0c\u83b7\u5e02\u7ea7\u5a92\u4f53\u62a5\u9053","source":"\u4f1f\u9686\u80a1\u4efd\u5b98\u5fae","author":"\u4f1f\u9686\u80a1\u4efd","stocks":"002871","type":"news"},{"seq":59509349,"ctime":1787846848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59509349.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":59509357,"ctime":1787846777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59509357.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a\u5173\u4e8e\u8c03\u65742025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u90e8\u5206\u6388\u4e88\u4ef7\u683c\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":59509355,"ctime":1787846777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59509355.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u90e8\u5206\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":59509339,"ctime":1787846777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59509339.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u90e8\u5206\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":59509345,"ctime":1787846777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59509345.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a\u5173\u4e8e\u54112025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9884\u7559\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":59509363,"ctime":1787846741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59509363.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":59509365,"ctime":1787846442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59509365.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a\u5317\u4eac\u5fb7\u548c\u8861\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u9752\u5c9b\u4f1f\u9686\u9600\u95e8\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u90e8\u5206\u6388\u4e88\u4ef7\u683c\u53ca\u6388\u4e88\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":679362990,"ctime":1787836830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679362990.shtml","title":"\u4f1f\u9686\u80a1\u4efd2026\u5e74\u534a\u5e74\u62a5\uff1a\u51fa\u53e3\u62c9\u52a8\u8425\u6536\u589e\u957f\uff0c\u8d39\u7528\u589e\u52a0\u81f4\u51c0\u5229\u4e0b\u6ed1","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002871","type":"news"},{"seq":679356254,"ctime":1787826018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679356254.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da64924.1\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d16.57%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002871","type":"yidong"},{"seq":679138768,"ctime":1787219675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679138768.shtml","title":"\u9752\u5c9b\u4f1f\u9686\u9600\u95e8\u80a1\u4efd\u6709\u9650\u516c\u53f8\u90d1\u91cd\u58f0\u660e","source":"\u4f1f\u9686\u80a1\u4efd\u5b98\u5fae","author":"\u4f1f\u9686\u80a1\u4efd","stocks":"002871","type":"yidong"},{"seq":678083778,"ctime":1783644978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678083778.shtml","title":"7\u670810\u65e5\u76d8\u524d\u98ce\u9669\u63d0\u9192\uff1a\u6b63\u90a6\u79d1\u6280\u9884\u4e8f8\u4ebf\u906d\u53f0\u98ce\u91cd\u521b\uff0c\u592a\u6781\u5b9e\u4e1a\u906d\u63a7\u80a1\u80a1\u4e1c\u51cf\u6301","source":"\u8d22\u95fb","stocks":"002871","type":"news"},{"seq":678073039,"ctime":1783594305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678073039.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a\u80a1\u4e1c\u8303\u5e86\u4f1f\u62df\u51cf\u6301\u4e0d\u8d85\u8fc71.50%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002871","type":"yidong"},{"seq":677659375,"ctime":1782219564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677659375.shtml","title":"\u6db2\u51b7\u677f\u5757\u9006\u52bf\u7206\u53d1\uff0c\u673a\u6784\u5206\u6790\uff1a\u8fd9\u4e09\u4e2a\u7ec6\u5206\u65b9\u5411\u9700\u8981\u5173\u6ce8","source":"\u8d22\u95fb","stocks":"002871","type":"news"},{"seq":677315786,"ctime":1780974638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677315786.shtml","title":"\u6db2\u51b7\u6210\u4e3a\u667a\u7b97\u4e2d\u5fc3\u786c\u6027\u521a\u9700 \u6db2\u51b7\u670d\u52a1\u5668\u6982\u5ff5\u8d70\u5f3a \u5357\u65b9\u6cf5\u4e1a\u6da8\u8d8510%","source":"\u8d22\u95fb","stocks":"002871","type":"yidong"},{"seq":677123417,"ctime":1780304402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677123417.shtml","title":"\u4f1f\u9686\u80a1\u4efd06\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002871","type":"yidong"},{"seq":677120405,"ctime":1780301405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677120405.shtml","title":"\u4f1f\u9686\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654841.76\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002871","type":"yidong"},{"seq":677047102,"ctime":1779958804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677047102.shtml","title":"\u4f1f\u9686\u80a1\u4efd05\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002871","type":"yidong"},{"seq":676869471,"ctime":1779351011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676869471.shtml","title":"\u4f1f\u9686\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651724.59\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002871","type":"yidong"},{"seq":676767340,"ctime":1779091808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676767340.shtml","title":"\u4f1f\u9686\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651027.09\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002871","type":"yidong"},{"seq":676543192,"ctime":1778227810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676543192.shtml","title":"\u4f1f\u9686\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652875.44\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002871","type":"yidong"},{"seq":676478570,"ctime":1778058001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676478570.shtml","title":"\u4f1f\u9686\u80a1\u4efd05\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002871","type":"yidong"},{"seq":676458281,"ctime":1778023333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676458281.shtml","title":"\u4e1c\u5434\u8bc1\u5238\uff1a\u7ed9\u4e88\u4f1f\u9686\u80a1\u4efd\u589e\u6301\u8bc4\u7ea7","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002871","type":"news"},{"seq":676386603,"ctime":1777458487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676386603.shtml","title":"\u4f1f\u9686\u80a1\u4efd2025\u5e74\u8425\u65366.70\u4ebf\u5143\u589e15.80%\uff0c\u51fa\u53e3\u5360\u6bd4\u5347\u81f375.50%\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002871","type":"news"},{"seq":57776723,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57776723.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":57776705,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57776705.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":57777039,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57777039.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002871","type":"notice"},{"seq":676120320,"ctime":1776674357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676120320.shtml","title":"\u4f1f\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u805a\u7126\u6218\u7565\u4e1a\u52a1\u53d1\u5c55\uff0c\u6709\u6548\u6df1\u5316\u7ecf\u8425\u7ba1\u7406","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002871","type":"yidong"}]

2026-10-22,15.72,15.90,15.20,15.2000,11881,18386700,0.80;2026-10-21,15.91,16.08,15.70,15.7000,16202,25682100,1.09;2026-10-20,15.36,16.34,15.24,15.8700,34069,54432500,2.30;2026-10-19,15.20,15.55,14.90,15.3000,20434,31153400,1.38;2026-10-16,15.44,15.88,15.21,15.3900,21122,32859900,1.42;2026-10-15,15.52,15.52,15.01,15.1500,24576,37421000,1.66;2026-10-14,16.28,16.44,15.75,15.8000,22678,36410200,1.53;2026-10-13,16.26,16.64,15.68,16.3000,22374,36119000,1.51;2026-10-12,16.65,16.69,16.21,16.3800,19385,31856200,1.31;2026-10-09,16.67,16.83,15.84,16.7200,28393,46307400,1.91;2026-10-08,17.03,17.39,16.54,16.7100,20152,34022500,1.36;2026-09-30,17.53,17.61,16.90,16.9800,22229,38091400,1.50;2026-09-29,17.60,17.68,17.38,17.4400,19211,33628600,1.29;2026-09-28,18.20,18.20,17.21,17.6000,30875,54239000,2.08;2026-09-24,18.80,18.89,18.16,18.2000,29466,54378800,1.97;2026-09-23,18.67,19.03,18.45,18.8400,43222,81513000,2.89;2026-09-22,18.06,19.48,18.06,18.6100,56713,106804000,3.80;2026-09-21,17.61,18.14,17.55,17.9500,33589,59797000,2.25;2026-09-18,17.52,17.75,17.37,17.6100,21651,38024200,1.45;2026-09-17,17.41,17.85,17.21,17.4000,23243,40743600,1.56;2026-09-16,17.38,17.76,17.10,17.5700,22605,39590100,1.51;2026-09-15,17.31,17.64,17.14,17.3400,20808,36267600,1.39;2026-09-14,17.64,17.70,17.28,17.3900,28548,49801000,1.91;2026-09-11,18.03,18.06,16.95,17.6400,50193,87558600,3.36;2026-09-10,19.10,19.20,18.08,18.2700,62126,114658800,4.16;2026-09-09,19.55,19.55,19.01,19.2000,40526,77961000,2.71;2026-09-08,19.59,19.75,19.18,19.4000,40569,78634900,2.72;2026-09-07,19.70,19.83,18.86,19.5900,60419,116639100,4.04;2026-09-04,20.27,20.44,19.50,19.6700,54470,108426000,3.65;2026-09-03,20.21,20.58,19.60,20.2800,67286,135854500,4.50;2026-09-02,18.65,20.06,18.36,19.8200,86472,169024600,5.79;2026-09-01,18.54,19.21,18.33,18.8900,75379,141746800,5.04;2026-08-31,16.80,18.71,16.74,18.5600,84948,153578700,5.69;2026-08-28,17.29,17.65,17.00,17.0100,30264,52223800,2.03;2026-08-27,16.49,17.68,16.43,17.3100,47291,81314100,3.17;2026-08-26,16.95,16.95,16.27,16.4700,27542,45627900,1.85;2026-08-25,16.24,16.96,15.99,16.8100,30560,50765900,2.05;2026-08-24,16.65,16.75,16.07,16.4000,18951,30952800,1.27;2026-08-21,16.55,16.78,16.04,16.6500,20907,34602700,1.40;2026-08-20,16.65,16.88,16.38,16.5200,24710,41054200,1.66;2026-08-19,17.35,17.49,16.43,16.5000,30861,51978100,2.07;2026-08-18,17.65,18.12,17.51,17.6300,33591,59729000,2.25;2026-08-17,17.12,17.92,16.91,17.7200,41751,72508500,2.80;2026-08-14,17.43,17.63,16.83,17.1300,37806,64667100,2.53;2026-08-13,18.34,18.34,17.30,17.3400,57342,102190400,3.84;2026-08-12,17.11,17.56,16.69,17.3600,56616,96714400,3.79;2026-08-11,16.48,16.63,16.14,16.4500,22279,36489200,1.49;2026-08-10,16.57,16.73,16.12,16.5500,26732,43851400,1.79;2026-08-07,16.55,16.78,16.14,16.6100,33243,55162800,2.23;2026-08-06,16.52,16.86,16.25,16.5300,33281,55054500,2.23;2026-08-05,15.90,16.85,15.80,16.6400,48565,80011300,3.25;2026-08-04,15.20,16.29,15.20,16.0200,51755,81478700,3.47;2026-08-03,15.44,15.67,15.00,15.1500,31012,47114500,2.08;2026-07-31,15.20,15.90,15.02,15.4400,42959,66549400,2.88;2026-07-30,15.47,15.63,14.40,14.4800,35548,52795400,2.38;2026-07-29,15.77,15.82,15.13,15.6300,29943,46257400,2.01;2026-07-28,16.09,16.38,15.63,15.7600,25614,40972900,1.72;2026-07-27,15.19,16.58,15.03,16.1700,42901,68489000,2.87;2026-07-24,15.10,15.28,14.75,15.1800,20488,30748300,1.37;2026-07-23,15.03,15.39,14.96,15.2400,26720,40544200,1.79;2026-07-22,15.60,16.25,15.00,15.0200,43109,66921600,2.89;2026-07-21,15.50,15.83,13.91,15.8000,60499,90554400,4.05;2026-07-20,16.29,16.92,14.96,15.4200,59673,95383000,4.00;2026-07-17,17.68,17.70,16.00,16.2100,48327,81341200,3.24;2026-07-16,18.43,18.51,17.61,17.6400,35932,64634100,2.41;2026-07-15,19.18,19.25,18.44,18.5600,30891,57954700,2.07;2026-07-14,18.81,19.14,18.36,18.9800,36596,68916600,2.45;2026-07-13,19.50,19.76,18.81,18.8400,60296,115952600,4.04;2026-07-10,19.64,20.58,19.32,19.8600,74320,148682700,4.98;2026-07-09,20.44,20.62,19.17,20.0000,85699,169448600,5.74;2026-07-08,20.25,21.30,19.45,20.4300,83477,170351300,5.59;2026-07-07,21.15,21.46,20.04,20.3900,73917,151692300,4.95;2026-07-06,20.69,21.70,20.13,21.1500,94273,198315900,6.32;2026-07-03,21.74,21.95,20.71,20.8400,92752,197067000,6.21;2026-07-02,22.70,23.00,21.40,21.5800,125963,279368900,8.44;2026-07-01,22.22,23.76,22.02,23.2300,134481,313336500,9.01;2026-06-30,21.54,22.54,21.46,22.3100,116913,257845800,7.83;2026-06-29,21.94,22.52,21.20,21.7600,137399,299853000,9.21;2026-06-26,20.55,22.33,19.81,21.9400,207527,442555100,13.90;2026-06-25,20.86,21.15,20.01,20.7400,121402,249460400,8.13;2026-06-24,21.46,21.69,20.01,20.8400,180484,373265900,12.09;2026-06-23,19.70,21.46,19.40,21.4600,137360,285843900,9.20;2026-06-22,20.10,20.40,19.01,19.5100,93076,182053200,6.24;2026-06-18,19.74,21.21,19.60,20.1900,70868,144739900,4.75;2026-06-17,20.31,20.61,19.50,19.7900,98592,196257200,6.61;2026-06-16,21.04,21.38,20.05,20.4600,93689,193119700,6.28;2026-06-15,20.01,21.59,20.01,21.0200,80229,169387800,5.37;2026-06-12,21.42,21.55,19.92,20.0000,108700,224569900,7.28;2026-06-11,21.67,21.81,20.60,21.0000,85005,178909100,5.69;2026-06-10,21.79,23.20,21.25,21.4700,152900,337614300,10.24;2026-06-09,19.95,21.58,19.95,21.5800,43098,92099700,2.89;2026-06-08,20.00,20.53,19.57,19.6200,58381,116426900,3.91;2026-06-05,20.64,21.23,20.01,20.8500,52514,108868200,3.52;2026-06-04,21.73,22.17,20.96,21.1900,75067,160127600,5.03;2026-06-03,22.70,23.27,22.03,22.5700,100657,227973000,6.74;2026-06-02,21.96,22.87,21.50,22.8100,140869,313979300,9.44;2026-06-01,20.30,22.13,20.03,22.1300,53918,117167000,3.61;2026-05-29,21.27,21.59,19.95,20.1200,81762,170757700,5.48;2026-05-28,18.95,20.85,18.90,20.8500,73590,147551900,4.93;2026-05-27,20.20,20.39,18.80,18.9500,69386,133950700,4.65;2026-05-26,21.32,21.32,20.01,20.2000,52010,106091800,3.48;2026-05-25,20.95,23.05,20.84,21.0500,48969,103701900,3.28;2026-05-22,21.00,21.30,20.65,20.9500,45761,96141600,3.07;2026-05-21,21.50,22.27,20.65,20.8700,80435,173768600,5.39;2026-05-20,20.65,21.88,20.54,21.7700,88199,186998200,5.91;2026-05-19,21.27,21.70,20.46,20.8000,59745,125222300,4.00;2026-05-18,20.78,21.25,20.64,21.0000,55690,116949500,3.73;2026-05-15,20.41,21.30,20.06,20.9500,68041,141564100,4.56;2026-05-14,21.02,21.02,20.10,20.4200,43769,89695700,2.93;2026-05-13,20.43,21.04,20.26,20.7500,47659,98995400,3.19;2026-05-12,20.42,20.87,20.28,20.4300,43460,89238900,2.91;2026-05-11,20.90,21.00,20.50,20.6200,51322,106245800,3.44;2026-05-08,20.78,21.14,20.51,20.7100,56455,117399800,3.78;2026-05-07,20.71,21.08,19.52,20.7600,106669,221196500,7.15;2026-05-06,18.60,20.28,18.31,20.2800,96432,188838700,6.46;2026-04-30,17.88,18.83,17.71,18.4400,51128,93864600,3.43;2026-04-29,17.90,18.16,17.24,17.8800,59573,105494500,3.99;2026-04-28,17.98,18.27,17.73,18.2400,26849,48197600,1.80;2026-04-27,17.81,18.18,17.67,17.9800,23988,43095200,1.61;2026-04-24,18.04,18.17,17.74,17.8700,28563,51247500,1.91