[{"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"},{"seq":675529915,"ctime":1774407083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675529915.shtml","title":"\u201c\u6625\u6e38\u201d\u6b63\u5728\u8fdb\u884c\u65f6\uff0c\u65c5\u6e38\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u6842\u6797\u65c5\u6e38\u6da8\u505c","source":"\u8d22\u95fb","stocks":300859,"type":"news"},{"seq":675529569,"ctime":1774406401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675529569.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u6842\u6797\u65c5\u6e38\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300859,"type":"yidong"},{"seq":675473486,"ctime":1774239815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675473486.shtml","title":"\u897f\u57df\u65c5\u6e38\u4e3e\u529e2026\u5e74\u9879\u76ee\u63a8\u4ecb\u7b7e\u7ea6\u5927\u4f1a \u4e1a\u7ee9\u589e\u957f\u4e0b\u6301\u7eed\u6df1\u5316\u6587\u65c5\u878d\u5408","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300859,"type":"news"},{"seq":675451202,"ctime":1774013499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675451202.shtml","title":"\u897f\u57df\u65c5\u6e38\u4e3e\u529e\u7b2c\u56db\u5c4a\u201c\u6625\u6ee1\u5929\u5c71\u00b7\u643a\u624b\u5171\u8d62\u201d\u63a8\u4ecb\u4f1a \u5151\u73b0\u5956\u52b1\u5171\u542f\u6587\u65c5\u65b0\u7bc7","source":"\u4e2d\u56fd\u65e5\u62a5\u7f51","stocks":300859,"type":"news"},{"seq":56803857,"ctime":1773936446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260320\/56803857.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300859,"type":"notice"},{"seq":56803987,"ctime":1773936338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260320\/56803987.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300859,"type":"notice"},{"seq":675420532,"ctime":1773932141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675420532.shtml","title":"\u6df1\u8015\u6838\u5fc3\u8d44\u6e90 \u521b\u65b0\u9a71\u52a8\u53d1\u5c55 \u897f\u57df\u65c5\u6e382025\u5e74\u8425\u6536\u540c\u6bd4\u589e\u957f7.32%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300859,"type":"news"},{"seq":675417042,"ctime":1773922908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675417042.shtml","title":"\u897f\u57df\u65c5\u6e38\u5f00\u62d3\u65c5\u6e38\u6f14\u827a\u65b0\u4e1a\u6001\u521d\u663e\u6210\u6548 \u6210\u529f\u6253\u9020\u516c\u53f8\u9ad8\u8d28\u91cf\u53d1\u5c55\u7b2c\u4e8c\u589e\u957f\u6781","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300859,"type":"news"},{"seq":675415367,"ctime":1773918559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675415367.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a2025\u5e74\u51c0\u5229\u6da67468.15\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d13.68%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300859,"type":"yidong"},{"seq":675252572,"ctime":1773310550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675252572.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u622a\u81f33\u670810\u65e5\u516c\u53f8\u6301\u6709\u4eba\u6570\u4e3a22915\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":675252317,"ctime":1773310114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675252317.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u65b0\u7586\u5730\u533a\u4f4e\u7a7a\u9879\u76ee\u7533\u62a5\u5c1a\u9700\u83b7\u5f97\u6709\u5173\u4e3b\u7ba1\u90e8\u95e8\u6279\u51c6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":675076595,"ctime":1772627902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675076595.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u622a\u81f32\u670827\u65e5\u516c\u53f8\u6301\u6709\u4eba\u6570\u4e3a23011\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":675069777,"ctime":1772611851,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675069777.shtml","title":"\u897f\u57df\u65c5\u6e38\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652270.07\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300859,"type":"yidong"},{"seq":674423105,"ctime":1769736979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674423105.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u51ef\u6492\u65c5\u4e1a\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300859,"type":"yidong"},{"seq":674312278,"ctime":1769425759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674312278.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u516c\u53f8\u76ee\u524d\u4e0d\u6d89\u53ca\u592a\u7a7a\u65c5\u6e38\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":674141009,"ctime":1768864230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674141009.shtml","title":"\u6625\u8fd0\u201c\u62a2\u7968\u201d\u52a9\u63a8\u65c5\u6e38\u5e02\u573a\u5347\u6e29","source":"\u6bcf\u65e5\u5546\u62a5","stocks":300859,"type":"news"},{"seq":674139229,"ctime":1768832094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674139229.shtml","title":"\u653f\u7b56\u7ea2\u5229\u53e0\u52a0\u6625\u8282\u6548\u5e94 \u9910\u996e\u65c5\u6e38\u80a1\u201c\u6625\u6f6e\u6d8c\u52a8\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":300859,"type":"news"},{"seq":674077981,"ctime":1768558172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674077981.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u5982\u6709\u8d44\u4ea7\u6ce8\u5165\u4e8b\u9879\uff0c\u516c\u53f8\u5c06\u4f9d\u6cd5\u5c65\u884c\u51b3\u7b56\u7a0b\u5e8f\u5e76\u53ca\u65f6\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":674077269,"ctime":1768556768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674077269.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u5168\u529b\u4e3a\u6e38\u5ba2\u6253\u9020\u8212\u9002\u3001\u4fbf\u6377\u3001\u5b89\u5fc3\u7684\u51fa\u884c\u4f53\u9a8c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"},{"seq":674072289,"ctime":1768549483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674072289.shtml","title":"\u897f\u57df\u65c5\u6e38\uff1a\u622a\u81f32026\u5e741\u670810\u65e5\u516c\u53f8\u6301\u6709\u4eba\u6570\u4e3a25165\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300859,"type":"yidong"}]

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;2026-04-23,32.58,33.10,32.35,32.4800,38139,124520800,2.46;2026-04-22,33.19,33.41,32.56,32.7500,52148,171149300,3.36;2026-04-21,33.41,34.08,33.12,33.2500,45472,152077700,2.93;2026-04-20,33.65,34.02,33.25,33.7400,50769,170759600,3.28;2026-04-17,34.80,34.85,33.50,33.8800,80042,270938300,5.16;2026-04-16,34.30,35.93,34.19,35.0500,106146,371730000,6.85;2026-04-15,34.51,34.96,34.23,34.4600,59692,206111500,3.85;2026-04-14,34.17,34.70,33.83,34.4600,69005,236514900,4.45;2026-04-13,33.30,34.03,33.25,34.0300,35172,118479800,2.27;2026-04-10,33.10,34.26,33.05,33.6700,49043,165403200,3.16;2026-04-09,33.50,33.72,32.80,32.8500,35270,116532900,2.28;2026-04-08,33.00,33.82,32.99,33.7800,43486,145738500,2.81;2026-04-07,31.63,32.23,31.50,32.1500,20118,64310800,1.30;2026-04-03,32.66,32.66,31.41,31.5500,29304,93029100,1.89;2026-04-02,33.00,33.33,32.20,32.4700,38453,125648100,2.48;2026-04-01,33.15,33.43,32.54,33.4100,35790,118424400,2.31;2026-03-31,32.90,33.69,32.48,32.5600,33977,112367300,2.19;2026-03-30,33.34,33.86,32.90,33.0500,33009,109609900,2.13;2026-03-27,32.81,33.91,32.81,33.8600,38804,130419000,2.50;2026-03-26,33.18,33.87,33.05,33.2400,42106,140722600,2.72;2026-03-25,32.20,33.94,32.19,33.3800,59589,197736000,3.84;2026-03-23,34.03,34.03,31.21,31.6200,67248,218402400,4.34;2026-03-20,35.16,35.34,34.40,34.4300,48250,167905000,3.11;2026-03-19,35.40,35.77,34.56,35.0000,44253,155012700,2.85;2026-03-18,36.47,36.65,35.35,35.8100,50262,179687300,3.24;2026-03-17,37.46,37.62,36.48,36.4900,38575,142682800,2.49;2026-03-16,36.84,37.64,36.80,37.4600,37348,139193600,2.41;2026-03-13,38.38,38.60,36.69,36.8800,72280,271781500,4.66;2026-03-12,38.00,38.48,37.96,38.2800,36410,139249300,2.35;2026-03-11,38.39,38.81,37.88,38.2000,35049,134238100,2.26;2026-03-10,38.25,38.55,38.12,38.3600,34120,130918200,2.20;2026-03-09,37.65,38.50,37.51,38.0400,38286,145579500,2.47;2026-03-06,37.66,38.49,37.60,38.3300,40205,153893700,2.59;2026-03-05,38.10,38.55,37.41,37.6600,49244,187551300,3.18;2026-03-04,36.73,37.80,36.65,37.7200,42397,157945700,2.74;2026-03-03,36.88,38.20,36.80,37.2000,63709,239786100,4.11;2026-03-02,36.60,37.93,36.51,36.8900,35148,129986700,2.27;2026-02-27,36.88,37.44,36.86,37.4200,35748,133165700,2.31;2026-02-26,37.00,37.25,36.71,36.8800,22234,81986600,1.43;2026-02-25,36.20,37.20,36.10,37.0000,34830,127967000,2.25;2026-02-24,36.98,36.98,35.96,36.0500,36176,130893700,2.33;2026-02-13,36.82,37.19,36.68,36.7500,28792,106180000,1.86;2026-02-12,37.47,37.54,36.81,36.8200,45857,169631000,2.96;2026-02-11,38.70,38.70,37.57,37.5800,65423,248156400,4.22;2026-02-10,38.49,38.80,37.69,38.7900,62800,240664000,4.05;2026-02-09,38.39,38.41,38.00,38.3800,39020,149203300,2.52;2026-02-06,38.90,39.29,37.62,38.0800,73290,280396300,4.73;2026-02-05,38.13,39.50,38.10,39.0500,86386,338180200,5.57;2026-02-04,38.14,38.80,38.00,38.3500,39643,152216500,2.56;2026-02-03,38.14,38.91,37.90,38.3000,51382,196926600,3.31;2026-02-02,38.00,39.18,37.26,37.8000,59850,229984800,3.86;2026-01-30,38.62,39.70,38.39,38.4600,78216,305362200,5.05;2026-01-29,37.59,38.79,36.93,38.2900,62132,237115700,4.01;2026-01-28,38.32,38.74,37.62,37.7500,46397,176482000,2.99;2026-01-27,38.70,39.13,37.82,38.4400,46828,179409000,3.02;2026-01-26,38.90,39.97,38.50,38.7500,52949,206535400,3.42;2026-01-23,38.20,39.20,38.14,39.1200,61845,239691000,3.99;2026-01-22,38.14,38.80,37.71,38.4400,47635,182219700,3.07;2026-01-21,38.23,38.31,37.61,38.1800,41779,158701400,2.70;2026-01-20,38.90,39.36,38.31,38.4700,58396,226554000,3.77;2026-01-19,37.70,39.30,37.55,39.0600,82605,320282200,5.33;2026-01-16,38.42,38.90,37.70,37.9500,93633,358025100,6.04