[{"seq":680752333,"ctime":1792107099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680752333.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a43\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002981","type":"news"},{"seq":60164075,"ctime":1792080268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261016\/60164075.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5e76\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":680748821,"ctime":1792071126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680748821.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a2026\u5e74\u7b2c\u4e8c\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002981","type":"news"},{"seq":680748832,"ctime":1792071125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680748832.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5e76\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002981","type":"news"},{"seq":680693557,"ctime":1791970515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261014\/680693557.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u622a\u81f32026\u5e7410\u67089\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea615,387\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002981","type":"yidong"},{"seq":680403161,"ctime":1790751694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260930\/680403161.shtml","title":"\u671d\u9633\u79d1\u6280\u62ab\u9732\u5b9a\u589e\u9884\u6848 \u62df\u52df\u8d445.60\u4ebf\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"002981","type":"news"},{"seq":60039869,"ctime":1790697868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260930\/60039869.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u95002025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":60039867,"ctime":1790697868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260930\/60039867.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u95002025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":60039889,"ctime":1790697868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260930\/60039889.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u4e0a\u6d77\u9526\u5929\u57ce\uff08\u5e7f\u5dde\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5e7f\u4e1c\u671d\u9633\u7535\u5b50\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u56de\u8d2d\u6ce8\u95002025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":680379457,"ctime":1790688192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680379457.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5173\u4e8e\u53d8\u66f4\u6ce8\u518c\u8d44\u672c\u5e76\u4fee\u8ba2\u300a\u516c\u53f8\u7ae0\u7a0b\u300b\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002981","type":"news"},{"seq":680379459,"ctime":1790688189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680379459.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u7b2c\u56db\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u5341\u516d\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002981","type":"news"},{"seq":680373014,"ctime":1790678531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680373014.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d855.6\u4ebf\u5143\u7528\u4e8e\u8d8a\u5357\u671d\u9633\u667a\u80fd\u667a\u9020\u6269\u5efa\u9879\u76ee\u7b49","source":"\u8d22\u95fb","stocks":"002981","type":"news"},{"seq":680177497,"ctime":1790071234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680177497.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u671d\u9633\u79d1\u6280(002981)\u65b0\u5f52\u7c7b\u4e8eAI\u773c\u955c-\u663e\u793a\u6280\u672f\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"002981","type":"yidong"},{"seq":679916791,"ctime":1789444942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679916791.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u622a\u81f32026\u5e749\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea613,329\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002981","type":"news"},{"seq":679680372,"ctime":1788827580,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679680372.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u622a\u81f32026\u5e748\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea613915\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002981","type":"yidong"},{"seq":679216274,"ctime":1787540923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679216274.shtml","title":"\u671d\u9633\u79d1\u6280\u7ec8\u6b62\u53d1\u4e0d\u8d855.2\u4ebf\u53ef\u8f6c\u503a \u4e3a\u56fd\u8054\u6c11\u751f\u4fdd\u8350\u9879\u76ee","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002981","type":"news"},{"seq":679165331,"ctime":1787279925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260821\/679165331.shtml","title":"\u671d\u9633\u79d1\u6280\u5411\u4e0d\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u53ef\u8f6c\u503a\u7533\u8bf7\u5ba1\u6838\u72b6\u6001\u53d8\u66f4\u4e3a\u7ec8\u6b62(\u64a4\u56de)","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002981","type":"yidong"},{"seq":679122230,"ctime":1787189938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679122230.shtml","title":"\u671d\u9633\u79d1\u6280:\u516c\u53f8\u5df2\u79ef\u6781\u4e0e\u4e3b\u8981\u5ba2\u6237\u5c31\u4ea7\u54c1\u6210\u672c\u4e0a\u5347\u60c5\u51b5\u6c9f\u901a\u4ef7\u683c\u8c03\u6574\u673a\u5236","source":"\u8d22\u95fb","stocks":"002981","type":"news"},{"seq":678899161,"ctime":1786527560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678899161.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea614585\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002981","type":"yidong"},{"seq":678836913,"ctime":1786365585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678836913.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u622a\u81f32026\u5e747\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a14008\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002981","type":"yidong"},{"seq":678744981,"ctime":1786062813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678744981.shtml","title":"\u5229\u6da6\u66b4\u8dcc86%\uff01\u8fd9\u5bb6\u201c\u7535\u58f0\u5236\u9020\u4e13\u5bb6\u201d\u9762\u4e34\u201c\u4e09\u91cd\u7ede\u6740\u201d\u4e0e\u201c\u4e09\u9897\u6697\u96f7\u201d","source":"\u7ecf\u7406\u4eba\u7f51","author":"\u5357\u5c82\u73f5","stocks":"002981","type":"news"},{"seq":678675107,"ctime":1785889642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260805\/678675107.shtml","title":"\u671d\u9633\u79d1\u6280\u4e09\u56e0\u7d20\u53e0\u52a0\u4e2d\u671f\u51c0\u5229\u964d86% \u5883\u5916\u6536\u5165\u5360\u6bd474%\u6bdb\u5229\u7387\u4e0b\u6ed1","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002981","type":"news"},{"seq":678631938,"ctime":1785754941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260803\/678631938.shtml","title":"\u6210\u672c\u627f\u538b\u3001\u6c47\u5151\u635f\u5931\u62d6\u7d2f\uff0c\u671d\u9633\u79d1\u6280\u4e0a\u534a\u5e74\u51c0\u5229\u964d\u8d8585%\uff0c5.2\u4ebf\u53ef\u8f6c\u503a\u6269\u4ea7\u524d\u666f\u5f85\u8003","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002981","type":"news"},{"seq":678617104,"ctime":1785726481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260803\/678617104.shtml","title":"\u671d\u9633\u79d1\u6280\u51c0\u5229\u8fde\u964d2\u5e74\u534a 2020\u5e74\u4e0a\u5e02\u56fd\u8054\u6c11\u751f\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002981","type":"news"},{"seq":59084537,"ctime":1785686848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260803\/59084537.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":59084557,"ctime":1785686741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260803\/59084557.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":678228041,"ctime":1784196019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678228041.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u671d\u9633\u79d1\u6280(002981)\u65b0\u5f52\u7c7b\u4e8e\u667a\u80fd\u7a7f\u6234-\u667a\u80fd\u8033\u673a\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"002981","type":"yidong"},{"seq":58865385,"ctime":1783958844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58865385.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":678042236,"ctime":1783504907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678042236.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u622a\u81f32026\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a16189\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002981","type":"yidong"},{"seq":677931359,"ctime":1783065679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677931359.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5b8c\u6210\u56de\u8d2d\u6ce8\u950092.74\u4e07\u80a1\u9650\u5236\u6027\u80a1\u7968","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002981","type":"yidong"},{"seq":677702420,"ctime":1782354749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677702420.shtml","title":"\u94a0\u7535\u6c60\u6982\u5ff5\u9707\u8361\u62c9\u5347 \u7ef4\u79d1\u6280\u672f\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002981","type":"news"},{"seq":677530443,"ctime":1781680257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260617\/677530443.shtml","title":"\u671d\u9633\u79d1\u6280\u6210\u7acb\u65b0\u516c\u53f8\uff0c\u542b\u65e0\u4eba\u98de\u884c\u5668\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":"002981","type":"news"},{"seq":677523987,"ctime":1781663913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260617\/677523987.shtml","title":"27\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff0c\u5176\u4e2d6\u53ea\u79d1\u6280\u725b\u80a1\u8f9f\u8c23\u5e76\u201c\u6c42\u522b\u7092\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002981","type":"news"},{"seq":58462019,"ctime":1781193868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260612\/58462019.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u4e0a\u6d77\u9526\u5929\u57ce\uff08\u5e7f\u5dde\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5e7f\u4e1c\u671d\u9633\u7535\u5b50\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u8c03\u65742025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u4ef7\u683c\u53ca\u9884\u7559\u6388\u4e88\u4ef7\u683c\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":58461977,"ctime":1781193868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260612\/58461977.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u8c03\u65742025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u4ef7\u683c\u53ca\u9884\u7559\u6388\u4e88\u4ef7\u683c\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":58462033,"ctime":1781193868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260612\/58462033.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5173\u4e8e\u8c03\u65742025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u4ef7\u683c\u53ca\u9884\u7559\u6388\u4e88\u4ef7\u683c\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":677221173,"ctime":1780563612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677221173.shtml","title":"\u671d\u9633\u79d1\u628006\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002981","type":"yidong"},{"seq":57853265,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57853265.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":676395586,"ctime":1777478014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676395586.shtml","title":"\u671d\u9633\u79d1\u6280\u53d1\u5e03\u4e00\u5b63\u5ea6\u4e1a\u7ee9\uff0c\u7531\u76c8\u8f6c\u4e8f\u81f3312.5\u4e07\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002981","type":"news"},{"seq":676386796,"ctime":1777458881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676386796.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f312.5\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d114.77%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002981","type":"yidong"}]

2026-10-23,21.61,22.28,20.16,22.1800,48666,102446500,4.00;2026-10-22,22.16,22.65,21.68,21.8200,22087,48784600,1.82;2026-10-21,22.47,22.91,22.04,22.1600,25848,58072800,2.13;2026-10-20,22.11,22.78,21.60,22.5700,38178,84865600,3.14;2026-10-19,21.01,22.30,20.64,22.1100,49699,106522600,4.09;2026-10-16,22.22,22.66,21.00,21.2100,45450,99709600,3.74;2026-10-15,22.20,22.80,21.54,21.6100,31731,69814200,2.61;2026-10-14,23.80,23.80,22.80,22.8000,19807,45776400,1.63;2026-10-13,22.57,23.66,22.13,23.5800,30753,70586900,2.53;2026-10-12,22.90,23.16,22.01,22.8700,28290,64048000,2.33;2026-10-09,21.95,22.83,20.90,22.7200,45317,98486600,3.73;2026-10-08,23.25,23.26,21.25,21.9700,44721,98914200,3.68;2026-09-30,23.68,24.50,23.09,23.2300,43948,103085900,3.61;2026-09-29,23.21,23.93,22.91,23.6200,30158,71174400,2.48;2026-09-28,24.35,24.45,22.86,23.2000,43036,101841300,3.54;2026-09-24,24.39,25.16,24.21,24.2400,40129,98941300,3.30;2026-09-23,25.00,25.35,23.20,24.6300,92562,224414000,7.61;2026-09-22,26.60,26.60,24.40,25.3700,127617,322560400,10.50;2026-09-21,24.96,26.62,24.96,26.5100,77542,203562500,6.38;2026-09-18,25.13,25.95,24.77,25.7300,77200,197987800,6.35;2026-09-17,23.68,25.10,23.50,24.9000,66435,161730200,5.46;2026-09-16,23.62,23.85,23.52,23.7000,35258,83515700,2.90;2026-09-15,23.90,23.92,23.50,23.7500,17555,41672000,1.44;2026-09-14,23.90,24.16,23.65,23.9000,15475,36953100,1.27;2026-09-11,24.10,24.18,23.70,24.0000,24960,59838700,2.05;2026-09-10,24.29,24.42,24.05,24.2200,14178,34388400,1.17;2026-09-09,24.40,24.50,24.09,24.2400,12018,29070300,0.99;2026-09-08,24.18,24.38,23.98,24.3500,12108,29283000,1.00;2026-09-07,24.33,24.38,24.06,24.2500,14894,36134800,1.23;2026-09-04,24.28,24.50,24.11,24.2400,20652,50110200,1.70;2026-09-03,24.06,24.31,23.89,24.2300,17024,41022500,1.40;2026-09-02,24.00,24.22,23.70,24.1000,19179,46119000,1.58;2026-09-01,24.00,24.13,23.83,23.9900,12869,30851900,1.06;2026-08-31,23.72,24.11,23.52,24.0000,20516,48966800,1.69;2026-08-28,23.62,24.05,23.50,23.7200,19363,46145500,1.59;2026-08-27,23.79,23.79,23.40,23.7100,14796,34920900,1.22;2026-08-26,23.64,23.84,23.50,23.6900,13055,30874300,1.07;2026-08-25,23.28,23.75,23.03,23.6400,15035,35439500,1.24;2026-08-24,23.47,23.69,23.21,23.4600,21650,50633000,1.78;2026-08-21,23.34,23.65,23.02,23.5500,21802,51054800,1.79;2026-08-20,22.99,23.72,22.91,23.4700,25638,59916900,2.11;2026-08-19,23.12,23.27,22.80,22.9700,37136,85145200,3.05;2026-08-18,23.02,23.27,22.93,23.2500,13183,30460900,1.08;2026-08-17,22.95,23.26,22.80,23.0800,16243,37367200,1.34;2026-08-14,22.97,23.30,22.86,23.0900,14035,32290700,1.15;2026-08-13,23.24,23.34,22.75,22.9800,24141,55442700,1.99;2026-08-12,23.26,23.38,23.11,23.2300,10961,25470800,0.90;2026-08-11,23.19,23.37,23.07,23.2600,10513,24438900,0.86;2026-08-10,23.30,23.60,23.01,23.3000,13406,31209500,1.10;2026-08-07,23.67,23.85,23.01,23.3500,23839,55365400,1.96;2026-08-06,23.51,23.89,23.29,23.6800,19132,45116300,1.57;2026-08-05,23.24,23.76,22.94,23.7200,22850,53469200,1.88;2026-08-04,23.15,23.33,22.85,23.0900,24604,56856200,2.02;2026-08-03,22.75,23.15,22.71,23.0000,14678,33614100,1.21;2026-07-31,22.60,23.10,22.60,22.9500,19393,44454900,1.59;2026-07-30,22.42,22.88,22.28,22.5600,23834,53649500,1.96;2026-07-29,22.37,22.96,22.35,22.6200,22153,50335400,1.82;2026-07-28,22.60,22.94,22.36,22.5300,22678,51240800,1.87;2026-07-27,22.12,22.70,21.63,22.5500,24464,54821900,2.01;2026-07-24,22.00,22.33,21.84,22.0300,24113,53009300,1.98;2026-07-23,21.47,22.22,21.47,22.1900,26613,58655500,2.19;2026-07-22,21.22,21.70,20.91,21.6800,31292,67261400,2.57;2026-07-21,20.54,21.35,19.68,21.2200,44863,92147800,3.69;2026-07-20,21.01,21.10,20.08,20.6000,44068,90229600,3.62;2026-07-17,21.52,21.84,20.35,20.9000,49234,103454000,4.05;2026-07-16,21.96,22.72,21.66,21.7600,52069,115188200,4.28;2026-07-15,21.19,22.10,21.19,21.7500,36652,79539300,3.01;2026-07-14,20.46,21.59,20.46,21.4000,52272,110068200,4.30;2026-07-13,20.25,21.36,20.05,21.1000,47110,98785500,3.87;2026-07-10,20.19,20.80,19.95,20.4300,31905,65413900,2.62;2026-07-09,20.15,20.35,19.45,20.2300,33553,66490500,2.76;2026-07-08,21.36,22.84,20.01,20.0300,39101,80301900,3.22;2026-07-07,21.89,21.90,20.85,21.1200,38525,81496600,3.17;2026-07-06,21.45,22.29,21.20,21.7700,84734,184109900,6.97;2026-07-03,19.63,21.47,19.50,21.4700,50569,105342800,4.23;2026-07-02,19.90,20.39,19.43,19.5200,56730,112815600,4.75;2026-07-01,18.44,20.28,18.25,20.2800,52160,101757700,4.37;2026-06-30,18.26,18.69,18.23,18.4400,31914,58986600,2.67;2026-06-29,18.42,18.44,17.80,18.2600,33254,60352600,2.78;2026-06-26,18.89,19.00,18.41,18.4500,33274,61925600,2.79;2026-06-25,19.84,19.85,19.13,19.1600,31504,60850500,2.64;2026-06-24,20.44,20.44,19.42,19.7200,38761,76672000,3.25;2026-06-23,20.46,20.80,20.28,20.4900,33603,69149700,2.81;2026-06-22,21.00,21.26,20.24,20.6600,52558,107743200,4.40;2026-06-18,21.90,21.90,21.10,21.2300,54610,116842300,4.57;2026-06-17,22.22,23.30,21.71,21.8600,95483,212230100,8.00;2026-06-16,25.07,25.10,22.99,22.9900,113359,266142300,9.49;2026-06-15,26.73,27.62,25.04,25.5400,151988,398983500,12.73;2026-06-12,28.20,29.40,26.30,27.3000,174428,488126200,14.61;2026-06-11,26.37,28.59,26.05,28.2000,163286,450837800,13.67;2026-06-10,27.03,28.80,25.90,26.5000,149346,406324400,12.51;2026-06-09,28.53,29.84,27.08,27.4800,172281,490373800,14.43;2026-06-08,28.08,28.42,27.60,28.1100,122029,342285100,10.22;2026-06-05,28.80,29.56,27.90,27.9900,105881,302857400,8.87;2026-06-04,26.00,28.95,25.80,28.9500,167018,465348400,13.99;2026-06-03,27.01,28.45,25.73,26.3200,143585,392841300,12.02;2026-06-02,27.08,27.76,26.70,27.0000,70900,191496900,5.94;2026-06-01,26.73,27.58,26.55,27.4400,86477,235265900,7.24;2026-05-29,25.80,26.88,24.44,26.7400,71370,185697200,5.98;2026-05-28,25.76,25.92,25.31,25.7900,28402,72811200,2.38;2026-05-27,25.58,26.02,25.30,25.8300,44195,113433300,3.70;2026-05-26,25.55,25.99,24.87,25.8400,26475,66848900,2.22;2026-05-25,25.98,26.01,25.31,25.7500,24227,61990600,2.03;2026-05-22,25.48,26.44,25.22,26.2100,37694,97773400,3.16;2026-05-21,24.86,26.13,24.86,25.4800,50025,128206000,4.19;2026-05-20,25.03,25.25,24.29,24.8500,21033,52029000,1.76;2026-05-19,25.08,25.25,24.49,25.0400,18789,46704800,1.57;2026-05-18,24.98,25.26,24.61,25.2000,20010,49949600,1.68;2026-05-15,25.46,25.70,24.96,25.1500,20731,52530200,1.74;2026-05-14,25.89,26.04,25.19,25.3700,32244,82263800,2.70;2026-05-13,25.56,26.29,25.54,25.7100,39222,101712800,3.28;2026-05-12,25.92,26.54,25.08,25.7800,44988,115200100,3.77;2026-05-11,25.55,25.83,25.33,25.6600,37960,97079100,3.18;2026-05-08,24.71,26.60,24.70,25.4300,62756,161852100,5.26;2026-05-07,24.71,24.95,24.48,24.6900,22130,54713500,1.85;2026-05-06,24.73,25.28,24.55,24.7000,29571,73539100,2.48;2026-04-30,24.80,25.00,24.36,24.5800,36891,90868100,3.09;2026-04-29,25.80,26.06,25.55,25.7500,36039,92957200,3.02;2026-04-28,24.77,26.52,24.62,26.1100,82617,213663400,6.92;2026-04-27,24.37,24.68,23.93,24.6700,19037,46527800,1.59