[{"seq":680645855,"ctime":1791883959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680645855.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u76ee\u524d\u897f\u57df\u9752\u9e1f\u9879\u76ee\u4ecd\u5904\u4e8e\u5546\u4e1a\u8fd0\u8425\u524d\u7b79\u5907\u9636\u6bb5","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300859,"type":"yidong"},{"seq":680194131,"ctime":1790125358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680194131.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u516c\u53f8\u5404\u9879\u4e1a\u52a1\u751f\u4ea7\u7ecf\u8425\u6d3b\u52a8\u6b63\u5e38\u5f00\u5c55","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300859,"type":"yidong"},{"seq":680126918,"ctime":1789979620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680126918.shtml","title":"A\u80a1\u6587\u65c5\u4e0a\u5e02\u516c\u53f8\u53d1\u5c55\u62a5\u544a","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u534f\u4f1a","author":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u534f\u4f1a","stocks":300859,"type":"yidong"},{"seq":680046838,"ctime":1789698468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680046838.shtml","title":"\u5f02\u52a8\u62c9\u5347\uff01002300\uff0c\u76f4\u7ebf\u6da8\u505c\uff01\u8d8550\u4e07\u624b\u4e70\u5355\u5c01\u677f\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u6885\u53cc","stocks":300859,"type":"news"},{"seq":679866834,"ctime":1789349556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679866834.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u77ed\u7ebf\u8d70\u9ad8\uff0c\u6842\u6797\u65c5\u6e38\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300859,"type":"news"},{"seq":679771641,"ctime":1789003701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679771641.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u9ad8\u5f00\uff0c\u6842\u6797\u65c5\u6e383\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300859,"type":"news"},{"seq":679667228,"ctime":1788782365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679667228.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u622a\u81f38\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a21496\u4f4d","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300859,"type":"news"},{"seq":679616530,"ctime":1788521205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260904\/679616530.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u660c\u5409\u5dde\u56fd\u6295\u5168\u90e8\u80a1\u4efd\u65e0\u507f\u5212\u8f6c\u7ed9\u65b0\u65c5\u660c\u5409\u6587\u5316\u65c5\u6e38\u5f00\u53d1\u6709\u9650\u516c\u53f8","source":"\u8d22\u95fb","stocks":300859,"type":"news"},{"seq":679563263,"ctime":1788419437,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679563263.shtml","title":"\u6587\u65c5\u677f\u5757\u4e0a\u534a\u5e74\u51c0\u5229\u589e\u8d8516%\uff0c\u4e1a\u6001\u201c\u5411\u65b0\u201d\u91cd\u6784\u884c\u4e1a\u683c\u5c40","source":"\u51e4\u51f0\u7f51\u8d22\u7ecf","stocks":300859,"type":"news"},{"seq":679555966,"ctime":1788399110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679555966.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u5f00\u76d8\u8d70\u9ad8 \u4e91\u5357\u65c5\u6e38\u3001\u897f\u85cf\u65c5\u6e38\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300859,"type":"news"},{"seq":679513635,"ctime":1788311101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679513635.shtml","title":"\u4e1a\u6001\u201c\u5411\u65b0\u201d\u6c42\u53d8 \u6587\u65c5\u884c\u4e1a\u683c\u5c40\u52a0\u901f\u91cd\u5851","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":300859,"type":"news"},{"seq":679125548,"ctime":1787193240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679125548.shtml","title":"6\u4e07\u516c\u91cc\u7cbe\u54c1\u81ea\u9a7e\u65c5\u6e38\u516c\u8def\u65b9\u6848\u51fa\u53f0,\u65c5\u6e38\u677f\u5757\u76d8\u4e2d\u8d70\u5f3a\u5357\u4eac\u5546\u65c5\u6da8\u505c","source":"\u8d22\u95fb","stocks":300859,"type":"yidong"},{"seq":679125125,"ctime":1787192554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679125125.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u5357\u4eac\u5546\u65c5\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300859,"type":"news"},{"seq":679086781,"ctime":1787128010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679086781.shtml","title":"\u897f\u57df\u65c5\u6e382026\u5e74\u534a\u5e74\u62a5\uff1a\u51c0\u5229367.91\u4e07\u5143\u964d\u516d\u6210\uff0c\u7586\u5185\u4e1a\u52a1\u96c6\u4e2d\u4e14\u9762\u4e34\u8bc9\u8bbc\u98ce\u9669","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300859,"type":"news"},{"seq":679057018,"ctime":1787055831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260818\/679057018.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u622a\u81f38\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a20651\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":59306097,"ctime":1786982848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260818\/59306097.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300859,"type":"notice"},{"seq":59306215,"ctime":1786982741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260818\/59306215.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300859,"type":"notice"},{"seq":678926126,"ctime":1786604549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678926126.shtml","title":"\u897f\u57df\u65c5\u6e38\u4e0a\u5e02\u516d\u5468\u5e74 \u8d4b\u80fd\u65b0\u7586\u6587\u65c5\u65b0\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"news"},{"seq":678251479,"ctime":1784275309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678251479.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u660c\u5409\u5dde\u56fd\u62959.61%\u80a1\u4efd\u5c06\u65e0\u507f\u5212\u8f6c\u81f3\u65b0\u65c5\u660c\u5409","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300859,"type":"yidong"},{"seq":678175281,"ctime":1784032307,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678175281.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"news"},{"seq":678170760,"ctime":1784024086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678170760.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6300\u4e07\u5143-400\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d64.38%-73.29%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300859,"type":"yidong"},{"seq":58880341,"ctime":1783958844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58880341.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300859,"type":"notice"},{"seq":678027250,"ctime":1783474049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678027250.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u9ad8\u5f00\uff0c\u5cad\u5357\u63a7\u80a1\u4e00\u5b57\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300859,"type":"news"},{"seq":677758740,"ctime":1782482548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677758740.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u516c\u53f8\u5c06\u6839\u636e\u666f\u533a\u6e38\u5ba2\u91cf\u53d8\u5316\u60c5\u51b5\uff0c\u505a\u597d\u6709\u9488\u5bf9\u6027\u7684\u8fd0\u8425\u51c6\u5907\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":677758702,"ctime":1782482537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677758702.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u5e02\u503c\u7ba1\u7406\u4e0e\u5168\u4f53\u6295\u8d44\u8005\u6743\u76ca","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":677758710,"ctime":1782482536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677758710.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u516c\u53f8\u6b63\u5728\u4e0d\u65ad\u4f18\u5316\u6f14\u827a\u9879\u76ee\u7684\u4ea7\u54c1\u7ec6\u8282\u4ee5\u6ee1\u8db3\u6e38\u5ba2\u4f53\u9a8c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":677758701,"ctime":1782482536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677758701.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u622a\u81f36\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a20887\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":677758719,"ctime":1782482535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677758719.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a2025\u5e74\u5ea6\uff0c\u201c\u9047\u89c1\u5580\u4ec0\u201d\u548c\u201c\u9047\u89c1\u8d5b\u6e56\u201d\u4e24\u5927\u65c5\u6e38\u6f14\u827a\u9879\u76ee\u5b9e\u73b0\u8425\u4e1a\u6536\u51651397.04\u4e07\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":677756841,"ctime":1782477197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677756841.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u5929\u5c71\u5929\u6c60\u666f\u533a2026\u5e74\u4e0a\u534a\u5e74\u5404\u4e3b\u8981\u5047\u671f\u6e38\u5ba2\u91cf\u5747\u5448\u73b0\u51fa\u540c\u6bd4\u589e\u957f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":677755984,"ctime":1782477123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677755984.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u516c\u53f8\u5c06\u7d27\u7d27\u6293\u4f4f\u201c\u65c5\u6e38\u5174\u7586\u201d\u6218\u7565\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":677755997,"ctime":1782477105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677755997.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u6df1\u8015\u4e3b\u4e1a\u3001\u62d3\u5c55\u5e02\u573a\u3001\u63d0\u8d28\u589e\u6548","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":677756042,"ctime":1782477103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677756042.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u516c\u53f8\u5173\u6ce8\u533a\u57df\u5185\u4f18\u8d28\u6587\u65c5\u8d44\u6e90\u7684\u6574\u5408\u673a\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":677424205,"ctime":1781253643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677424205.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u8463\u4e8b\u674e\u5f3a\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300859,"type":"yidong"},{"seq":677366811,"ctime":1781096945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677366811.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u9006\u52bf\u4e0a\u6da81.88% \u4e09\u5927\u6295\u8d44\u65b9\u5411\u83b7\u673a\u6784\u770b\u597d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"news"},{"seq":677364165,"ctime":1781092151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677364165.shtml","title":"\u591a\u53ea\u65c5\u6e38\u80a1\u9006\u52bf\u5927\u6da8 \u6691\u671f\u6e38\u9884\u8ba2\u63d0\u524d\u8fdb\u5165\u9ad8\u5cf0\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300859,"type":"news"},{"seq":677350265,"ctime":1781068177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677350265.shtml","title":"\u6691\u671f\u6e38\u70ed\u5ea6\u7206\u68da\uff01\u5927\u8fde\u5723\u4e9a\u6da8\u505c\uff0c\u5173\u6ce8\u6587\u65c5\u4e0a\u4e0b\u6e38\u4ea7\u4e1a\u94fe\uff08\u9644\u80a1\uff09","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300859,"type":"news"},{"seq":677347034,"ctime":1781058642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677347034.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u51b2\u9ad8\uff0c\u5929\u5e9c\u6587\u65c5\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300859,"type":"news"},{"seq":676814187,"ctime":1779202645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676814187.shtml","title":"\u95e8\u7968\u514d\u8d39\u3001\u89c2\u6f14\u8d60\u7968\uff0c\u6587\u65c5\u6f14\u827a\u4e0a\u5e02\u516c\u53f8\u201c\u751c\u871c\u201d\u56de\u9988\u80a1\u4e1c\uff0c\u5374\u96be\u63a9\u4e1a\u7ee9\u5206\u5316\u4e0b\u7684\u201c\u82e6\u6da9\u201d","source":"\u534e\u590f\u65f6\u62a5","stocks":300859,"type":"news"},{"seq":57670523,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57670523.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300859,"type":"notice"},{"seq":676314605,"ctime":1777288843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676314605.shtml","title":"\u897f\u57df\u65c5\u6e38\u53d1\u5e03\u4e00\u5b63\u5ea6\u4e1a\u7ee9\uff0c\u5f52\u6bcd\u51c0\u4e8f\u635f2669.64\u4e07\u5143\uff0c\u6536\u7a849.85%","source":"\u667a\u901a\u8d22\u7ecf","stocks":300859,"type":"news"},{"seq":676162608,"ctime":1776771554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676162608.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u622a\u81f34\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a23042\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"}]

2026-10-22,21.08,21.44,20.67,20.7000,20762,43453900,1.34;2026-10-21,21.20,21.45,21.00,21.1200,23235,49278400,1.50;2026-10-20,21.03,21.45,20.92,21.4500,17418,36990400,1.12;2026-10-19,21.42,21.46,20.80,21.0300,19597,41247700,1.26;2026-10-16,21.49,21.83,21.23,21.3400,23533,50781000,1.52;2026-10-15,21.40,21.84,21.19,21.2000,25523,54867100,1.65;2026-10-14,22.53,22.88,21.80,21.8000,30973,68513300,2.00;2026-10-13,21.50,22.78,21.11,22.6000,47181,104226300,3.04;2026-10-12,22.38,22.48,21.71,21.8100,23680,51959500,1.53;2026-10-09,21.98,22.50,21.57,22.4000,33114,72820400,2.14;2026-10-08,22.49,22.60,21.75,21.9800,40901,90245300,2.64;2026-09-30,22.93,23.04,22.50,22.5000,25704,58268700,1.66;2026-09-29,23.07,23.37,22.83,22.8500,23642,54548300,1.53;2026-09-28,23.68,23.70,22.65,23.0800,38152,87809400,2.46;2026-09-24,24.10,24.17,23.50,23.5900,31882,75669200,2.06;2026-09-23,24.46,24.64,24.00,24.0500,41008,99419400,2.65;2026-09-22,24.73,24.73,24.23,24.4400,47904,117114200,3.09;2026-09-21,24.65,25.20,24.42,24.8600,48897,121576500,3.15;2026-09-18,23.75,24.88,23.59,24.8400,67346,164875100,4.34;2026-09-17,23.66,24.65,23.60,24.0600,67181,161667700,4.33;2026-09-16,24.00,24.00,23.49,23.5600,58946,139314900,3.80;2026-09-15,25.45,25.49,24.00,24.0000,76858,188453000,4.96;2026-09-14,26.30,27.51,25.33,25.4900,82509,215792100,5.32;2026-09-11,28.99,29.22,26.50,26.5100,114446,314389500,7.38;2026-09-10,30.40,31.02,29.10,29.6100,106112,316959000,6.85;2026-09-09,30.01,30.01,28.98,29.4200,80660,236482500,5.20;2026-09-08,29.86,30.50,29.55,30.3500,103831,312158700,6.70;2026-09-07,28.60,29.98,28.60,29.8500,101805,300412900,6.57;2026-09-04,28.36,29.39,27.88,28.8800,100059,287142900,6.46;2026-09-03,30.27,31.31,28.26,28.5000,134730,402645400,8.69;2026-09-02,28.31,29.99,28.10,29.4000,115429,339387300,7.45;2026-09-01,28.09,29.25,28.01,28.6200,66210,190643400,4.27;2026-08-31,27.95,28.60,27.67,28.1300,53962,152040100,3.48;2026-08-28,27.30,28.11,27.23,27.7900,50016,138812500,3.23;2026-08-27,27.00,27.32,26.82,27.1800,25331,68743900,1.63;2026-08-26,26.55,27.52,26.55,27.1800,43609,118387400,2.81;2026-08-25,26.16,26.98,26.16,26.9100,37326,99765700,2.41;2026-08-24,26.65,27.09,25.93,26.2000,28003,73935400,1.81;2026-08-21,26.35,26.59,25.92,26.4400,18607,48855100,1.20;2026-08-20,25.99,26.88,25.80,26.5500,28311,74993000,1.83;2026-08-19,26.88,26.88,25.72,25.7500,31420,81961300,2.03;2026-08-18,27.40,27.40,26.54,26.7100,29771,79923600,1.92;2026-08-17,27.52,27.67,27.18,27.5000,17989,49379600,1.16;2026-08-14,27.54,27.89,27.27,27.5200,19705,54167800,1.27;2026-08-13,27.70,28.25,27.50,27.5400,24138,67096800,1.56;2026-08-12,27.49,28.66,27.42,27.8500,36973,103804600,2.39;2026-08-11,27.00,27.75,27.00,27.5500,28480,78039900,1.84;2026-08-10,27.28,27.58,27.16,27.4300,22199,60839400,1.43;2026-08-07,27.09,27.63,26.58,27.4900,33155,89907500,2.14;2026-08-06,27.26,27.29,26.60,27.0900,23698,63821700,1.53;2026-08-05,26.83,27.20,26.70,26.9800,23489,63311600,1.52;2026-08-04,26.79,27.22,26.45,26.7500,28039,75076500,1.81;2026-08-03,25.80,26.98,25.52,26.8000,44430,117658600,2.87;2026-07-31,24.42,25.79,24.40,25.6600,38221,97229600,2.47;2026-07-30,25.18,26.14,24.90,24.9400,48819,124889000,3.15;2026-07-29,24.97,25.60,24.97,25.1500,31506,79843900,2.03;2026-07-28,24.50,25.58,24.50,25.1500,32922,83055500,2.12;2026-07-27,23.87,24.99,23.72,24.8200,34156,84116500,2.20;2026-07-24,24.69,24.95,23.68,23.7200,27957,67320900,1.80;2026-07-23,24.16,25.17,24.02,25.1300,25023,61434200,1.61;2026-07-22,24.50,24.54,24.07,24.4300,25627,62244500,1.65;2026-07-21,24.93,24.93,24.19,24.4000,32741,80007300,2.11;2026-07-20,24.87,25.66,24.37,24.7000,29990,75021100,1.93;2026-07-17,26.18,26.95,24.80,25.0300,43629,112045100,2.81;2026-07-16,25.48,27.68,25.11,26.5500,56598,150446100,3.65;2026-07-15,24.82,25.60,24.36,25.5700,37991,95587300,2.45;2026-07-14,25.13,25.32,24.69,25.2300,19038,47628400,1.23;2026-07-13,25.83,26.07,25.00,25.0300,26581,67412100,1.71;2026-07-10,25.05,26.57,24.79,26.0500,39716,103282000,2.56;2026-07-09,26.01,26.28,24.92,25.3300,45008,114432600,2.90;2026-07-08,27.86,27.95,26.56,26.5600,50083,136215200,3.23;2026-07-07,27.27,27.30,26.30,26.4100,23698,63306500,1.53;2026-07-06,27.70,28.10,27.03,27.5000,23815,65903600,1.54;2026-07-03,27.14,28.01,27.10,27.5200,25610,70743500,1.65;2026-07-02,27.76,28.20,27.20,27.2600,35439,97917900,2.29;2026-07-01,26.52,27.83,26.46,27.7200,37946,103610100,2.45;2026-06-30,25.68,27.39,25.38,26.6900,35702,93723200,2.30;2026-06-29,25.01,26.22,24.29,25.6800,37090,93510500,2.39;2026-06-26,26.30,26.35,25.01,25.0200,33109,84316400,2.14;2026-06-25,26.32,26.80,25.81,26.2800,30934,81215100,2.00;2026-06-24,27.92,27.92,26.46,26.5000,39345,105635200,2.54;2026-06-23,27.51,28.40,27.42,27.9500,32786,91833600,2.12;2026-06-22,27.97,27.99,26.78,27.6900,44116,120282100,2.85;2026-06-18,28.47,28.63,28.02,28.1200,25704,72848700,1.66;2026-06-17,29.00,29.00,28.05,28.3300,37303,105398900,2.41;2026-06-16,30.00,30.00,28.83,28.8800,49665,145081300,3.20;2026-06-15,30.30,30.56,29.90,30.0700,33280,100275200,2.15;2026-06-12,29.66,30.76,29.50,30.2900,45120,135774300,2.91;2026-06-11,31.14,31.14,29.84,29.8400,58360,176010500,3.77;2026-06-10,29.91,31.50,29.80,31.1900,89350,276257600,5.76;2026-06-09,29.67,30.25,29.34,29.9100,35004,104393800,2.26;2026-06-08,29.28,30.85,28.60,30.1900,58374,172955800,3.77;2026-06-05,29.40,30.10,29.23,29.8000,43859,130336100,2.83;2026-06-04,29.29,29.90,28.80,29.2700,40208,117617000,2.59;2026-06-03,28.80,29.48,28.19,29.3700,44998,130836500,2.90;2026-06-02,28.66,29.18,28.32,28.8200,31101,89463900,2.01;2026-06-01,28.32,29.00,27.73,28.6600,29081,83096600,1.88;2026-05-29,28.76,29.10,28.39,28.6000,40266,115800500,2.60;2026-05-28,28.94,29.00,27.88,28.5600,30094,85525600,1.94;2026-05-27,29.14,29.30,28.65,28.9400,27001,77971600,1.74;2026-05-26,29.03,29.65,28.68,29.2000,40260,117256500,2.60;2026-05-25,28.16,29.16,28.09,29.0200,41482,119661900,2.68;2026-05-22,28.00,28.28,27.58,28.0900,26062,73032900,1.68;2026-05-21,27.57,28.73,27.55,28.0300,49140,138972600,3.17;2026-05-20,28.10,28.10,27.50,27.6100,32808,90802300,2.12;2026-05-19,28.25,28.43,27.80,28.2200,27656,77777000,1.78;2026-05-18,28.63,28.63,27.90,28.2500,31206,87964000,2.01;2026-05-15,28.95,29.08,28.60,28.6300,22613,65228600,1.46;2026-05-14,29.63,29.70,28.75,28.8700,33392,97079700,2.15;2026-05-13,29.60,29.81,29.25,29.6300,24927,73784800,1.61;2026-05-12,30.24,30.24,29.39,29.5200,40192,119274200,2.59;2026-05-11,30.75,30.79,30.00,30.2500,47556,143589100,3.07;2026-05-08,30.30,30.85,30.22,30.7900,28096,86149600,1.81;2026-05-07,30.80,30.86,30.38,30.4500,33739,103214900,2.18;2026-05-06,31.01,31.18,30.51,30.6500,45523,139593400,2.94;2026-04-30,31.73,31.73,31.22,31.3600,33062,103819100,2.13;2026-04-29,31.59,31.98,31.50,31.7300,30104,95593600,1.94;2026-04-28,32.00,32.00,31.25,31.4400,30595,96350500,1.97;2026-04-27,32.08,32.08,31.16,31.9400,35312,111740200,2.28;2026-04-24,32.11,32.28,31.65,32.0800,38807,123795900,2.50