[{"seq":680843963,"ctime":1792402394,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261019\/680843963.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u5404\u9879\u5de5\u4f5c\u6b63\u5728\u6709\u5e8f\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300808,"type":"yidong"},{"seq":680765549,"ctime":1792119417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680765549.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u706d\u868a\u5668\u518d\u6b21\u62bd\u68c0\u4e0d\u5408\u683c \u5927\u6210\u57fa\u91d1\u4e3a\u7b2c8\u5927\u6d41\u901a\u80a1\u4e1c","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300808,"type":"yidong"},{"seq":680723935,"ctime":1792041784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680723935.shtml","title":"3\u5bb6\u751f\u4ea7\u4e3b\u4f534\u6b3e\u4e0d\u5408\u683c\u4ea7\u54c1\uff0c\u8fd9\u5bb6\u4e0a\u5e02\u516c\u53f8\u534a\u5e74\u5185\u4e24\u6b21\u88ab\u76d1\u7ba1\u70b9\u540d","source":"\u6295\u8d44\u65f6\u62a5","stocks":300808,"type":"news"},{"seq":680702583,"ctime":1791994449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680702583.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u706d\u868a\u5668\u62bd\u68c0\u518d\u73b0\u4e0d\u5408\u683c \u56fd\u8d44\u5165\u4e3b\u540e\u4e1a\u7ee9\u4ecd\u627f\u538b","source":"\u65b0\u5feb\u62a5","stocks":300808,"type":"news"},{"seq":680598778,"ctime":1791797558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261012\/680598778.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u6b63\u5f0f\u6302\u724c\u51fa\u552e\u5168\u8d44\u5b50\u516c\u53f8100%\u80a1\u6743\uff0c\u9996\u6b21\u6302\u724c\u5e95\u4ef74.56\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300808,"type":"yidong"},{"seq":680527196,"ctime":1791534780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680527196.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f39\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a9,766\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300808,"type":"yidong"},{"seq":680490730,"ctime":1791458911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680490730.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4 \u5c3d\u804c\u8c03\u67e5\u6301\u7eed\u63a8\u8fdb\u4e2d","source":"\u8d22\u95fb","stocks":300808,"type":"news"},{"seq":680225559,"ctime":1790165005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680225559.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u62df5000\u4e07\u5143-1\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd\u7528\u4e8e\u80a1\u6743\u6fc0\u52b1","source":"\u8d22\u95fb","stocks":300808,"type":"news"},{"seq":680115980,"ctime":1789963337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680115980.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u672c\u6b21\u516c\u544a\u7684\u300a\u80a1\u6743\u6295\u8d44\u610f\u5411\u534f\u8bae\u300b\u5c1a\u5904\u4e8e\u610f\u5411\u9636\u6bb5","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300808,"type":"news"},{"seq":680077114,"ctime":1789738361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680077114.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u7b2c\u56db\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u4e09\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":680073266,"ctime":1789733092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680073266.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u8463\u4e8b\u4f1a\u901a\u8fc7\u6b63\u5f0f\u6302\u724c\u51fa\u552e\u5c0f\u5bb6\u7535\u516c\u53f8100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300808,"type":"yidong"},{"seq":680073177,"ctime":1789733001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680073177.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u62df\u4ee55000\u4e07\u5143-1\u4ebf\u5143\u56de\u8d2d\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300808,"type":"yidong"},{"seq":679997911,"ctime":1789608973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679997911.shtml","title":"\u5149\u5b66\u5149\u7535\u5b50\u677f\u5757\u8d70\u9ad8\uff0c\u5b9e\u76ca\u8fbe2\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300808,"type":"news"},{"seq":679887971,"ctime":1789381029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679887971.shtml","title":"\u4e1a\u7ee9\u627f\u538b\u4e0b\u5e03\u5c40\u50a8\u80fd\u884c\u4e1a \u4e45\u91cf\u80a1\u4efd\u62df\u63a7\u80a1\u67a3\u5e84\u50a8\u80fd\u201c\u5c0f\u5de8\u4eba\u201d","source":"\u7ecf\u6d4e\u5bfc\u62a5","stocks":300808,"type":"news"},{"seq":679799368,"ctime":1789052087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679799368.shtml","title":"\u53c8\u4e00A\u80a1\u516c\u53f8\uff0c\u62df\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300808,"type":"news"},{"seq":679799352,"ctime":1789051812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679799352.shtml","title":"\u3010\u4e2d\u8bc1\u5feb\u62a5\u30119\u670810\u65e5\u4e2d\u8bc1\u6295\u8d44\u8d44\u8baf","source":"\u4e2d\u8bc1\u7f51","stocks":300808,"type":"news"},{"seq":679796577,"ctime":1789043684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679796577.shtml","title":"300808\uff0c\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff01\u4e0d\u505c\u724c\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u5218\u831c","stocks":300808,"type":"news"},{"seq":679793691,"ctime":1789039739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679793691.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u62df\u73b0\u91d1\u6536\u8d2d\u6d77\u5e1d\u65b0\u80fd\u6e90\u4e0d\u4f4e\u4e8e51%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300808,"type":"yidong"},{"seq":679715675,"ctime":1788888863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679715675.shtml","title":"\u53c8\u670914\u5bb6A\u80a1\u516c\u53f8\u516c\u544a\u5bc6\u96c6\u51fa\u73b0\u4f4e\u7ea7\u9519\u8bef\uff1a\u201c6\u670831\u65e5\u201d\u201c\u603b\u76d1\u201d\u5199\u6210\u201c\u603b\u4e34\u201d\uff0c\u201c\u661f\u671f\u4e00\u201d\u5199\u6210\u201c\u661f\u671f\u56db\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300808,"type":"news"},{"seq":678971175,"ctime":1786702971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678971175.shtml","title":"\u4ece\u201c\u4ef7\u683c\u6218\u201d\u5230\u201c\u573a\u666f\u6218\u201d LED\u4ea7\u4e1a\u94fe\u8d70\u5411\u7ed3\u6784\u6027\u4fee\u590d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300808,"type":"news"},{"seq":678948009,"ctime":1786666950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678948009.shtml","title":"LED\u7167\u660e\u5377\u4e0d\u52a8\u4e86\uff1f\u4e45\u91cf\u80a1\u4efd\u4e0a\u534a\u5e74\u4e8f2694\u4e07\u5143\uff0c\u4e3b\u8425\u4ea7\u54c1\u6bdb\u5229\u7387\u5168\u7ebf\u4e0b\u6ed1","source":"\u6df1\u5733\u5546\u62a5","stocks":300808,"type":"news"},{"seq":59253725,"ctime":1786637248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260814\/59253725.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":59253613,"ctime":1786637141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260814\/59253613.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":678935507,"ctime":1786619510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678935507.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2693.69\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300808,"type":"yidong"},{"seq":678044329,"ctime":1783508527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678044329.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u7b2c\u56db\u5c4a\u8463\u4e8b\u4f1a\u9009\u4e3e\u8d3e\u6bc5\u4e3a\u8463\u4e8b\u957f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300808,"type":"yidong"},{"seq":677473559,"ctime":1781517758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677473559.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f32026\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a7605\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":676902710,"ctime":1779437448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676902710.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651614.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":676878176,"ctime":1779365393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676878176.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f32026\u5e745\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a8393\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":676835581,"ctime":1779264626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676835581.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651269.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":676471737,"ctime":1778050507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676471737.shtml","title":"\u4e45\u91cf\u80a1\u4efd2026\u5e74\u4e00\u5b63\u5ea6\u8425\u4e1a\u6536\u5165\u540c\u6bd4\u589e\u957f6.94% \u592f\u5b9e\u7ecf\u8425\u8d28\u91cf\u4fee\u590d\u57fa\u7840","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":300808,"type":"news"},{"seq":676467138,"ctime":1778036853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676467138.shtml","title":"\u51cf\u6cd5\u505a\u7cbe\u4e3b\u4e1a\u4e0e\u52a0\u6cd5\u5e03\u5c40\u65b0\u8d28\u751f\u4ea7\u529b \u4e45\u91cf\u80a1\u4efd\u84c4\u52bf\u65b0\u4e00\u8f6e\u589e\u957f\u5468\u671f","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":300808,"type":"news"},{"seq":57914717,"ctime":1777478738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57914717.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u6e56\u5317\u4e45\u91cf\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":57914727,"ctime":1777478736,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57914727.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u5173\u4e8e2025\u5e74\u5e74\u5ea6\u62a5\u544a\u975e\u8d22\u52a1\u6570\u636e\u7684\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":676337913,"ctime":1777357018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676337913.shtml","title":"\u4e45\u91cf\u80a1\u4efd2025\u5e74\u8425\u65363.01\u4ebf\u5143\u540c\u6bd4\u964d30.18%\uff0c\u51c0\u4e8f6119.39\u4e07\u5143\u4e14\u5916\u9500\u5360\u6bd4\u9996\u8d85\u4e94\u6210","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300808,"type":"news"},{"seq":57733557,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733557.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":57733579,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733579.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":57733597,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733597.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":676218405,"ctime":1776926694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676218405.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f32026\u5e744\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a6978\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":676218406,"ctime":1776926693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676218406.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u7ba1\u7406\u5c42\u5c06\u6301\u7eed\u52a0\u5feb\u6218\u7565\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"}]

2026-10-22,18.46,18.46,17.61,17.6100,14967,26823600,1.26;2026-10-21,18.52,18.84,18.23,18.3000,15037,27763400,1.26;2026-10-20,18.32,18.81,17.93,18.5200,15394,28511700,1.29;2026-10-19,18.56,18.56,17.36,18.1800,23231,41622800,1.95;2026-10-16,18.45,19.10,18.22,18.5000,24280,45324000,2.04;2026-10-15,18.33,19.09,18.00,18.0800,29566,54571800,2.49;2026-10-14,19.09,19.37,18.71,18.8200,17584,33237900,1.48;2026-10-13,19.45,19.48,18.15,19.2100,28709,54165900,2.41;2026-10-12,19.68,19.83,18.95,19.0800,21144,40754000,1.78;2026-10-09,19.62,19.74,18.31,19.7000,31746,60438200,2.67;2026-10-08,20.15,20.76,19.38,19.5900,26673,53218800,2.24;2026-09-30,20.29,20.30,19.82,20.0900,20762,41565800,1.75;2026-09-29,20.07,20.30,19.82,20.1600,22738,45809100,1.91;2026-09-28,20.86,20.89,19.88,20.0700,29562,59825900,2.49;2026-09-24,21.16,21.56,20.80,20.8400,30269,63909600,2.55;2026-09-23,21.40,21.97,21.18,21.2800,31810,68266700,2.68;2026-09-22,21.98,21.99,21.29,21.4700,38549,83140300,3.24;2026-09-21,23.11,23.25,21.29,21.7600,68030,150623500,5.72;2026-09-18,21.80,22.88,21.40,22.6600,64218,142912900,5.40;2026-09-17,18.92,22.60,18.80,21.9400,103396,217543800,8.70;2026-09-16,17.93,19.16,17.70,19.1000,58496,108421400,4.92;2026-09-15,18.39,18.96,17.93,18.0000,55882,102596200,4.70;2026-09-14,19.12,19.26,18.20,18.5700,86259,161181300,7.25;2026-09-11,23.50,23.50,19.86,20.2800,134453,280259900,11.31;2026-09-10,25.10,25.40,24.53,24.8300,31240,77871500,2.63;2026-09-09,24.85,25.77,24.73,25.1600,46498,117356000,3.91;2026-09-08,24.96,25.56,24.51,24.9800,58363,146953800,4.91;2026-09-07,22.80,25.10,22.60,24.9600,77175,186648900,6.49;2026-09-04,21.41,22.80,21.16,22.8000,47493,105072400,3.99;2026-09-03,21.06,22.00,20.96,21.5000,49486,106476600,4.16;2026-09-02,20.66,22.80,20.66,21.3700,68125,148147700,5.73;2026-09-01,20.13,20.70,20.01,20.4900,17207,35086200,1.45;2026-08-31,19.65,20.24,19.43,20.1300,16202,32324000,1.36;2026-08-28,19.36,20.11,19.19,19.9200,18021,35747200,1.52;2026-08-27,19.29,19.51,19.12,19.3700,13385,25829300,1.13;2026-08-26,20.05,20.05,19.35,19.3700,20687,40604300,1.74;2026-08-25,19.38,20.16,19.07,20.0300,27043,53482100,2.27;2026-08-24,19.18,20.92,18.84,19.7200,37738,74960900,3.17;2026-08-21,18.99,19.33,18.61,19.1800,13860,26356000,1.17;2026-08-20,19.30,19.41,18.89,19.0200,15344,29360700,1.29;2026-08-19,19.16,19.80,19.02,19.1900,22804,44196300,1.92;2026-08-18,19.80,19.89,19.12,19.5400,15013,29055600,1.26;2026-08-17,19.32,19.86,18.92,19.6900,23175,44743400,1.95;2026-08-14,19.58,19.78,19.03,19.2300,21789,41978800,1.83;2026-08-13,20.10,20.30,19.60,19.6800,24055,48054300,2.02;2026-08-12,19.35,20.30,19.11,19.9900,27884,55142800,2.35;2026-08-11,18.90,20.47,18.40,19.5600,31728,61817600,2.67;2026-08-10,18.27,18.89,17.98,18.8100,21342,39435100,1.79;2026-08-07,18.62,18.66,17.74,18.1800,20074,36281700,1.69;2026-08-06,18.31,18.72,18.00,18.6200,15327,28320500,1.29;2026-08-05,18.04,18.60,18.04,18.4900,14498,26641200,1.22;2026-08-04,17.91,18.39,17.73,18.0700,17948,32464600,1.51;2026-08-03,17.25,17.91,16.98,17.8300,19095,33405300,1.61;2026-07-31,17.00,17.25,16.85,16.9600,17628,30106200,1.48;2026-07-30,17.68,17.82,16.40,16.5300,22155,37586800,1.86;2026-07-29,17.33,17.85,17.03,17.6800,17001,29706500,1.43;2026-07-28,17.18,17.67,17.10,17.2100,13267,22956500,1.12;2026-07-27,16.46,17.17,16.37,17.1100,17751,29943100,1.49;2026-07-24,16.76,16.88,16.22,16.4600,10384,17174600,0.87;2026-07-23,16.69,17.05,16.50,16.9800,12218,20591600,1.03;2026-07-22,16.98,17.45,16.48,16.7000,22760,38332300,1.91;2026-07-21,17.18,17.25,15.76,16.9700,30957,51273700,2.60;2026-07-20,18.10,18.71,16.80,17.0200,27889,48874500,2.35;2026-07-17,19.45,19.66,18.00,18.0800,16547,30875600,1.39;2026-07-16,18.98,20.08,18.88,19.5100,17224,33798000,1.45;2026-07-15,19.02,19.32,18.78,19.2300,12538,23920700,1.05;2026-07-14,18.51,19.06,18.00,18.9100,17156,31968300,1.44;2026-07-13,19.90,19.90,18.50,18.5500,23228,43948700,1.95;2026-07-10,19.72,20.49,19.58,19.6000,20782,41618900,1.75;2026-07-09,19.51,20.26,19.06,20.1500,35184,69409000,2.96;2026-07-08,19.97,20.23,18.92,19.2400,44014,85442900,3.70;2026-07-07,22.06,22.36,19.87,19.9600,40973,84560500,3.45;2026-07-06,21.88,22.46,21.73,22.2500,15823,35020000,1.33;2026-07-03,22.18,22.60,21.82,22.1000,13769,30512200,1.16;2026-07-02,22.08,22.73,21.88,22.1800,18214,40837800,1.53;2026-07-01,21.76,22.55,21.76,22.1600,14761,32717000,1.24;2026-06-30,21.75,22.49,21.48,22.1600,18735,41168500,1.58;2026-06-29,22.18,22.18,21.08,21.7500,26721,57728400,2.25;2026-06-26,22.78,23.08,22.02,22.1800,17375,39077100,1.46;2026-06-25,24.33,24.49,22.91,23.0000,23394,54726400,1.97;2026-06-24,24.16,24.50,23.41,24.3400,21360,51150200,1.80;2026-06-23,23.46,24.50,23.01,24.2900,31276,74252900,2.63;2026-06-22,22.63,23.99,21.51,23.6900,46088,105552500,3.88;2026-06-18,23.48,23.78,22.50,22.7300,27873,64172100,2.34;2026-06-17,23.02,23.80,22.93,23.7000,17002,39922600,1.43;2026-06-16,23.95,23.95,23.01,23.3400,22814,53485900,1.92;2026-06-15,23.49,24.62,23.49,23.9500,22574,54268700,1.90;2026-06-12,23.88,24.27,23.10,23.2400,17798,42046200,1.50;2026-06-11,23.19,23.88,22.36,23.8700,19855,45899100,1.67;2026-06-10,23.08,23.91,22.65,23.1000,15922,36803900,1.34;2026-06-09,23.60,23.86,22.93,23.2800,17144,39786500,1.44;2026-06-08,24.00,24.19,23.20,23.4500,21354,50682100,1.80;2026-06-05,23.78,26.09,23.25,24.4800,38225,94783500,3.21;2026-06-04,22.86,24.26,22.84,23.8000,23598,55759900,1.98;2026-06-03,23.58,23.61,23.00,23.1000,19561,45405100,1.65;2026-06-02,23.99,24.13,23.53,23.5900,20703,49121800,1.74;2026-06-01,23.66,24.47,23.20,23.9700,18636,44676900,1.57;2026-05-29,24.51,24.97,23.66,23.9500,23872,57503000,2.01;2026-05-28,24.20,24.78,23.91,24.4000,16521,40324300,1.39;2026-05-27,25.49,25.49,24.10,24.3100,24241,59281800,2.04;2026-05-26,25.10,25.99,24.58,24.9800,19161,47758300,1.61;2026-05-25,26.38,26.65,25.10,25.4000,24557,63076200,2.07;2026-05-22,26.72,26.91,26.18,26.3500,20551,54438200,1.73;2026-05-21,27.47,28.60,26.36,26.5100,34457,95149200,2.90;2026-05-20,27.10,27.68,26.35,27.2100,30476,82266800,2.56;2026-05-19,25.53,27.18,25.34,27.1000,31958,85581300,2.69;2026-05-18,25.92,26.00,25.32,25.5000,20826,53213400,1.75;2026-05-15,26.80,26.93,25.84,26.1000,22493,59089800,1.89;2026-05-14,27.86,27.86,26.76,26.8200,27338,74228500,2.30;2026-05-13,27.79,28.21,27.42,27.5600,32012,88834700,2.69;2026-05-12,28.24,29.20,27.75,28.0000,29671,84211000,2.50;2026-05-11,28.89,29.22,27.74,28.0700,29319,82102900,2.47;2026-05-08,27.71,29.10,27.20,28.6500,41368,118274600,3.48;2026-05-07,26.13,27.79,26.02,27.7300,36400,99445700,3.06;2026-05-06,25.76,26.25,25.70,26.1400,29016,75408700,2.44;2026-04-30,26.78,26.79,25.70,25.7900,26384,68723500,2.22;2026-04-29,26.03,27.07,25.74,26.6500,36741,97715800,3.09;2026-04-28,24.68,26.89,24.68,26.2100,59869,154314500,5.04;2026-04-27,23.55,24.35,22.98,24.2500,28003,66750200,2.36;2026-04-24,22.96,24.38,22.86,23.4300,32459,77132500,2.73