[{"seq":680473955,"ctime":1791446548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680473955.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968\u83b7\u8bc1\u76d1\u4f1a\u6ce8\u518c\u6279\u590d","source":"\u8d22\u95fb","stocks":603211,"type":"news"},{"seq":680472659,"ctime":1791444928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680472659.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a\u516c\u53f8\u6682\u65e0\u4ea7\u54c1\u5e94\u7528\u4e8e\u519b\u5de5\u9886\u57df","source":"\u8d22\u95fb","stocks":603211,"type":"yidong"},{"seq":680471919,"ctime":1791443853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680471919.shtml","title":"\u664b\u62d3\u80a1\u4efd\u5b9a\u589e\u6ce8\u518c\u83b7\u540c\u610f \u62df\u4e8e\u4e0a\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603211,"type":"news"},{"seq":679769986,"ctime":1789003043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679769986.shtml","title":"\u664b\u62d3\u80a1\u4efd\u975e\u516c\u5f00\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u5ba1\u6838\u72b6\u6001\u53d8\u66f4\u4e3a\u63d0\u4ea4\u6ce8\u518c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603211,"type":"yidong"},{"seq":679695357,"ctime":1788851170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679695357.shtml","title":"\u664b\u62d3\u80a1\u4efd\u5b9a\u589e\u4e0a\u4f1a\u83b7\u901a\u8fc7 \u5c06\u4e8e\u4e0a\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603211,"type":"news"},{"seq":679685432,"ctime":1788830138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679685432.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a\u5b9a\u589e\u7533\u8bf7\u83b7\u4e0a\u4ea4\u6240\u5ba1\u6838\u901a\u8fc7 \u62df\u52df\u8d44\u4e0d\u8d855\u4ebf\u5143\u6295\u5411\u7cbe\u5bc6\u96f6\u90e8\u4ef6\u9879\u76ee","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","stocks":603211,"type":"news"},{"seq":679398163,"ctime":1787909517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679398163.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61829.92\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d44.19%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603211,"type":"yidong"},{"seq":679080545,"ctime":1787116260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679080545.shtml","title":"\u5343\u4ebf\u5de8\u5934\u6da8\u505c\u70b8\u677f\uff0c\u591a\u80a1\u8dcc\u505c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603211,"type":"news"},{"seq":679075543,"ctime":1787104079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679075543.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u677f\u5757\u6301\u7eed\u8d70\u4f4e\uff0c\u79e6\u5b89\u80a1\u4efd\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603211,"type":"news"},{"seq":678753559,"ctime":1786069742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678753559.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a\u4e0e\u5b87\u6811\u79d1\u6280\u7b49\u6210\u7acb\u5408\u8d44\u516c\u53f8 \u5360\u6bd460%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603211,"type":"news"},{"seq":678484868,"ctime":1785223822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678484868.shtml","title":"\u664b\u62d3\u80a1\u4efd\u5b9a\u589e\u88ab\u53d7\u7406 \u5c06\u4e8e\u4e0a\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603211,"type":"yidong"},{"seq":678459194,"ctime":1785144879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678459194.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968\u7533\u8bf7\u83b7\u53d7\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603211,"type":"yidong"},{"seq":678097997,"ctime":1783671079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678097997.shtml","title":"\u4e24\u5927\u5343\u4ebf\u9f99\u5934\u76f4\u7ebf\u5c01\u677f\uff0c\u5546\u4e1a\u822a\u5929\u5386\u53f2\u6027\u65f6\u523b\u6765\u4e86","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603211,"type":"news"},{"seq":678091703,"ctime":1783661604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678091703.shtml","title":"\u5546\u4e1a\u822a\u5929\u677f\u5757\u5348\u540e\u62c9\u5347\uff0c\u8fd130\u53ea\u4e2a\u80a1\u6da8\u505c","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":603211,"type":"news"},{"seq":678088836,"ctime":1783651297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678088836.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u6982\u5ff5\u80a1\u6d3b\u8dc3\uff0c\u6b65\u79d1\u80a1\u4efd\u3001\u4e09\u745e\u667a\u80fd\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603211,"type":"news"},{"seq":678086953,"ctime":1783647104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678086953.shtml","title":"\u5206\u7ea2\u5b63\u6765\u4e86\uff0c33\u53ea\u80a1\u5373\u5c06\u5206\u7ea2","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603211,"type":"news"},{"seq":677977080,"ctime":1783327290,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677977080.shtml","title":"\u5b58\u50a8\u91cd\u7ec4\u53e0\u52a0\u65b0\u6750\u6599\u53cc\u4e3b\u7ebf\u8d70\u5f3a\uff0c\u6052\u5c1a\u8282\u80fd\u6536\u83b7\u4e94\u8fde\u677f\uff0cA\u80a1\u4eca\u65e573\u53ea\u4e2a\u80a1\u6536\u83b7\u6da8\u505c","source":"\u8d22\u95fb","stocks":603211,"type":"yidong"},{"seq":677928527,"ctime":1783061066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677928527.shtml","title":"\u5348\u540e5\u5206\u949f\u76f4\u7ebf\u201c20CM\u201d\u6da8\u505c\uff01\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u575720\u80a1\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603211,"type":"news"},{"seq":677924469,"ctime":1783047593,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677924469.shtml","title":"\u7279\u65af\u62c9Optimus\u4ea7\u7ebf\u6216\u5c31\u7eea \u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603211,"type":"news"},{"seq":677924299,"ctime":1783047030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677924299.shtml","title":"\u5229\u597d\u7a81\u88ad\uff01\u673a\u5668\u4eba\u6982\u5ff5\uff0c\u6da8\u505c\u6f6e","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603211,"type":"news"},{"seq":677845149,"ctime":1782822789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677845149.shtml","title":"\u664b\u62d3\u80a1\u4efd\u62df\u4e0e\u79c1\u52df\u57fa\u91d1\u5408\u4f5c\u6295\u8d44 \u62d3\u5c55\u5728\u667a\u80fd\u5236\u9020\u9886\u57df\u7684\u6295\u8d44\u5e03\u5c40","source":"\u667a\u901a\u8d22\u7ecf","stocks":603211,"type":"news"},{"seq":677842658,"ctime":1782817926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677842658.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a\u62df\u51fa\u8d441000\u4e07\u5143\u53c2\u8bbe\u5408\u4f19\u4f01\u4e1a","source":"\u548c\u8baf\u7f51","stocks":603211,"type":"yidong"},{"seq":677830439,"ctime":1782802047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677830439.shtml","title":"\u8ba2\u5355\u89c4\u6a21\u8fbe\u53bb\u5e74\u5168\u5e7410\u500d \u4f18\u5fc5\u9009U1\u4eba\u5f62\u673a\u5668\u4eba\u8ba2\u5355\u7834\u4e07\u53f0 \u673a\u5668\u4eba\u6982\u5ff5\u5341\u4f59\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":603211,"type":"news"},{"seq":677581962,"ctime":1781793540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677581962.shtml","title":"\u53c8\u6765\u4e86\uff01\u4eca\u591c\uff0c22\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":603211,"type":"news"},{"seq":677557107,"ctime":1781748162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677557107.shtml","title":"\u5177\u8eab\u667a\u80fd\u4e13\u9879\u884c\u52a8\u660e\u786e\u4e07\u53f0\u7ea7\u76ee\u6807\uff0c\u664b\u62d3\u80a1\u4efd\u3001\u5929\u6da6\u5de5\u4e1a\u6da8\u505c","source":"\u8d22\u95fb","stocks":603211,"type":"news"},{"seq":677435490,"ctime":1781274265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677435490.shtml","title":"SpaceX\u4e0a\u5e02\u9996\u65e5\u9ad8\u5f0029%\uff01\u9a6c\u65af\u514b\u6210\u4e3a\u53f2\u4e0a\u9996\u4f4d\u8eab\u4ef7\u7a81\u7834\u4e07\u4ebf\u7f8e\u5143\u7684\u5bcc\u8c6a\uff0cA\u80a1\u53d7\u76ca\u540d\u5355\u66dd\u5149","source":"\u534e\u590f\u65f6\u62a5","stocks":603211,"type":"news"},{"seq":677416816,"ctime":1781241628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677416816.shtml","title":"SpaceX\u4e0a\u5e02\u5f15\u7206\u5546\u4e1a\u822a\u5929\u6982\u5ff5\uff0cA\u80a1\u6536\u76ca\u540d\u5355\u66dd\u5149","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603211,"type":"news"},{"seq":677319724,"ctime":1780986574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677319724.shtml","title":"\u4e24\u90e8\u59d4\u5927\u52a8\u4f5c\uff01\u63a8\u52a8\u4eba\u5f62\u673a\u5668\u4eba\u201c\u5e72\u6d3b\u201d \u664b\u62d3\u80a1\u4efd\u3001\u57c3\u65af\u987f\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":603211,"type":"news"},{"seq":677319058,"ctime":1780985136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677319058.shtml","title":"\u82f1\u4f1f\u8fbe\u8054\u624bLG\u7814\u53d1\u4eba\u5f62\u673a\u5668\u4eba\uff0c\u5929\u5a31\u6570\u79d13\u8fde\u677f\u3001\u5b8f\u5fae\u79d1\u6280\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":603211,"type":"yidong"},{"seq":677177290,"ctime":1780453503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677177290.shtml","title":"SpaceX\u6700\u5feb6\u670812\u65e5\u4e0a\u5e02\uff0cA\u80a1\u4f9b\u5e94\u5546\u540d\u5355\u66dd\u5149","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603211,"type":"news"},{"seq":677120754,"ctime":1780301692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677120754.shtml","title":"\u664b\u62d3\u80a1\u4efd\u62df\u5411\u4e0a\u6d77\u5927\u5b66\u6559\u80b2\u53d1\u5c55\u57fa\u91d1\u4f1a\u6350\u8d601000\u4e07\u5143","source":"\u548c\u8baf\u7f51","stocks":603211,"type":"yidong"},{"seq":677040248,"ctime":1779950955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677040248.shtml","title":"\u664b\u62d3\u80a1\u4efd\u7b49\u6210\u7acb\u822a\u7a7a\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603211,"type":"yidong"},{"seq":676691993,"ctime":1778746445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676691993.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a\u6c81\u9521\u5408\u4f19\u3001\u78d0\u664b\u5408\u4f19\u3001\u94f8\u78d0\u5408\u4f19\u5408\u8ba1\u51cf\u63011.72%\u80a1\u4efd","source":"\u548c\u8baf\u7f51","stocks":603211,"type":"news"},{"seq":676629152,"ctime":1778576407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676629152.shtml","title":"\u664b\u62d3\u80a1\u4efd05\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603211,"type":"yidong"},{"seq":676617658,"ctime":1778552057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676617658.shtml","title":"\u673a\u5668\u4eba\u6982\u5ff5\u8868\u73b0\u6d3b\u8dc3 \u901a\u5149\u7ebf\u7f06\u7b49\u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603211,"type":"news"},{"seq":676417450,"ctime":1777535234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676417450.shtml","title":"\u664b\u62d3\u80a1\u4efd\u4e0a\u5e024\u5e74\u62df\u5b9a\u589e \u5b9e\u63a7\u4eba\u65b9\u521a\u5957\u73b01.5\u4ebf\u8fd8\u8981\u51cf\u6301","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603211,"type":"news"},{"seq":57871497,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57871497.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603211,"type":"notice"},{"seq":676395580,"ctime":1777477884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676395580.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a\u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d855\u4ebf\u5143","source":"\u548c\u8baf\u7f51","stocks":603211,"type":"news"},{"seq":676392277,"ctime":1777467755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676392277.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61132.88\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d35.68%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603211,"type":"yidong"},{"seq":676308328,"ctime":1777280406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676308328.shtml","title":"\u664b\u62d3\u80a1\u4efd04\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603211,"type":"yidong"},{"seq":676304652,"ctime":1777276909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676304652.shtml","title":"5\u5206\u949f\uff0c\u76f4\u7ebf\u6da8\u505c\uff01\u70ed\u95e8\u8d5b\u9053\uff0c\u7a81\u4f20\u91cd\u78c5\u5229\u597d\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6d41\u4e91","stocks":603211,"type":"news"},{"seq":57488367,"ctime":1776874046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57488367.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603211,"type":"notice"},{"seq":57488347,"ctime":1776873938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57488347.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a\u664b\u62d3\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603211,"type":"notice"},{"seq":676191141,"ctime":1776849427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676191141.shtml","title":"\u664b\u62d3\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f37.46% \u62df10\u6d3e0.77\u5143","source":"\u548c\u8baf\u7f51","stocks":603211,"type":"news"}]

2026-10-16,17.17,17.63,17.02,17.3500,32312,55997600,1.19;2026-10-15,17.20,17.50,16.90,16.9900,33828,57944600,1.24;2026-10-14,18.15,18.41,17.71,17.7100,38119,68674400,1.40;2026-10-13,17.64,18.12,17.13,18.0000,37013,65165200,1.36;2026-10-12,18.33,18.37,17.95,17.9600,29544,53530900,1.09;2026-10-09,18.40,18.51,17.52,18.3500,42411,76460100,1.56;2026-10-08,18.73,19.20,18.31,18.5200,36269,67746700,1.33;2026-09-30,19.10,19.25,18.70,18.7100,28321,53697600,1.04;2026-09-29,18.88,19.20,18.50,19.0000,31242,59390100,1.15;2026-09-28,19.72,19.82,18.86,18.9600,52735,100744200,1.94;2026-09-24,19.98,20.40,19.76,19.7800,41294,82750000,1.52;2026-09-23,20.19,20.19,19.76,20.0800,32516,65281100,1.20;2026-09-22,20.24,20.40,19.92,20.0300,38961,78513100,1.43;2026-09-21,20.17,20.38,19.98,20.0800,39302,79263300,1.45;2026-09-18,20.08,20.31,20.00,20.1800,37845,76357100,1.39;2026-09-17,19.88,20.20,19.76,19.9200,32476,64949800,1.19;2026-09-16,19.78,20.00,19.64,19.8500,28929,57351500,1.06;2026-09-15,20.11,20.21,19.74,19.8400,27925,55586700,1.03;2026-09-14,19.85,20.32,19.51,20.0500,39081,78278100,1.44;2026-09-11,19.88,20.18,19.37,19.8700,45760,90132000,1.68;2026-09-10,20.70,20.70,20.19,20.2100,30349,61688700,1.12;2026-09-09,21.01,21.19,20.66,20.7000,28852,60253600,1.06;2026-09-08,20.95,21.10,20.68,20.9100,36318,75749200,1.34;2026-09-07,20.69,21.20,20.69,20.9000,38973,81851600,1.43;2026-09-04,21.64,21.64,20.52,20.7800,48493,102090600,1.78;2026-09-03,21.01,21.50,21.01,21.2900,42668,90760100,1.57;2026-09-02,21.38,21.43,20.96,21.0800,49995,105529600,1.84;2026-09-01,22.14,22.17,21.45,21.6500,44678,96799600,1.64;2026-08-31,21.20,22.05,21.10,21.9900,55201,119452000,2.03;2026-08-28,21.90,22.12,21.54,21.5800,51944,113204200,1.91;2026-08-27,21.40,22.03,21.23,21.9500,53791,116703500,1.98;2026-08-26,22.23,22.23,21.35,21.5500,72159,156680800,2.65;2026-08-25,21.99,22.34,21.19,22.1800,70379,153299700,2.59;2026-08-24,22.93,23.31,21.68,22.0100,108869,240948500,4.01;2026-08-21,22.91,23.36,22.51,23.0700,97789,224721800,3.60;2026-08-20,24.93,25.11,23.25,23.2500,88545,208780600,3.26;2026-08-19,28.32,28.32,25.83,25.8300,82887,219206700,3.05;2026-08-18,27.70,28.84,27.29,28.7000,91487,258184100,3.37;2026-08-17,27.10,27.94,26.92,27.6900,56711,155921200,2.09;2026-08-14,26.85,27.11,26.25,27.0700,53320,142268600,1.96;2026-08-13,27.74,27.92,26.75,26.8200,60045,164401100,2.21;2026-08-12,26.88,27.69,26.74,27.5800,55142,150610800,2.03;2026-08-11,26.37,27.37,26.01,26.8600,62738,167268900,2.31;2026-08-10,27.52,27.67,26.07,26.6900,80252,214180700,2.95;2026-08-07,26.63,27.57,25.88,27.2900,103457,277257900,3.81;2026-08-06,25.28,26.65,25.00,26.1000,87863,229328800,3.23;2026-08-05,24.11,26.12,24.11,25.6000,106102,268572600,3.90;2026-08-04,23.10,24.25,22.44,24.2500,143532,334405500,5.28;2026-08-03,21.71,23.87,21.45,23.0700,207919,479956700,7.65;2026-07-31,21.90,22.23,21.36,21.7000,169016,370995900,6.22;2026-07-30,22.41,22.43,20.21,20.2100,112106,233448200,4.12;2026-07-29,23.40,23.54,21.89,22.4600,78623,177504000,2.89;2026-07-28,24.37,25.10,23.22,23.4000,61597,147939100,2.27;2026-07-27,24.32,25.05,23.88,24.9500,65343,159846600,2.40;2026-07-24,24.30,25.31,23.71,24.3000,63507,154980300,2.34;2026-07-23,25.72,25.77,24.90,25.0000,84518,213158100,3.11;2026-07-22,26.26,26.77,25.33,25.8200,117700,305353500,4.33;2026-07-21,27.26,28.02,26.24,26.8900,176356,472024000,6.49;2026-07-20,31.95,31.95,29.16,29.1600,93426,283631300,3.44;2026-07-17,35.02,35.44,32.40,32.4000,136742,459662600,5.03;2026-07-16,34.10,37.80,33.46,36.0000,168904,609803300,6.21;2026-07-15,36.60,36.96,34.49,35.0000,117017,417131500,4.31;2026-07-14,34.80,36.50,32.62,35.9900,133395,467823400,4.91;2026-07-13,37.69,37.69,34.02,34.0200,152044,536653100,5.59;2026-07-10,33.92,37.88,33.80,37.8800,120079,436807700,4.42;2026-07-09,35.00,36.38,33.00,34.4400,130211,448637100,4.79;2026-07-08,36.65,38.90,34.80,34.9800,192537,697042200,7.08;2026-07-07,39.14,42.29,35.94,37.0400,328768,1294031600,12.10;2026-07-06,37.34,39.53,37.00,39.5300,138060,539492500,5.08;2026-07-03,33.35,35.94,33.01,35.9400,76752,271229400,2.82;2026-07-02,32.61,34.30,32.16,32.6700,80438,265903000,2.96;2026-07-01,35.88,36.65,32.90,33.1600,117565,401406700,4.33;2026-06-30,32.30,35.51,31.80,35.5100,132762,449877300,4.88;2026-06-29,33.40,33.90,30.87,32.2800,100764,322190400,3.71;2026-06-26,35.60,35.60,33.58,33.9700,97542,335848400,3.59;2026-06-25,36.22,37.32,34.22,34.8000,113658,400594400,4.18;2026-06-24,36.48,37.80,35.58,36.2200,101136,368609300,3.72;2026-06-23,36.50,37.67,35.74,37.0000,133311,492242800,4.90;2026-06-22,37.10,37.30,34.50,36.9300,173880,622649700,6.40;2026-06-18,33.79,36.44,33.01,36.4400,91703,325167900,3.37;2026-06-17,31.31,33.97,30.80,33.1300,129284,426127500,4.76;2026-06-16,30.11,31.85,30.00,31.6300,92632,287123800,3.41;2026-06-15,30.00,30.97,29.39,30.3700,133785,403604400,4.92;2026-06-12,33.09,33.10,29.78,29.7800,168885,517353000,6.21;2026-06-11,30.80,33.78,30.17,33.0900,179425,588144100,6.60;2026-06-10,31.73,32.24,30.70,31.0000,162491,508995400,5.98;2026-06-09,31.00,31.43,30.00,31.4300,104153,325825700,3.83;2026-06-08,26.29,29.13,26.29,28.5700,92447,258188600,3.40;2026-06-05,28.00,28.15,26.28,27.5200,62254,169349200,2.29;2026-06-04,26.65,28.26,26.60,27.6000,63803,177393400,2.35;2026-06-03,26.39,27.94,26.39,26.8500,49125,133818900,1.81;2026-06-02,26.45,26.78,25.50,26.5000,51625,135259200,1.90;2026-06-01,26.54,27.29,26.45,26.6800,39805,106731400,1.46;2026-05-29,28.40,28.52,26.92,27.2000,58890,162774900,2.17;2026-05-28,27.54,29.00,26.85,28.0000,69294,193188100,2.55;2026-05-27,28.51,29.11,27.04,27.5400,95958,266296700,3.53;2026-05-26,31.81,32.60,28.00,28.4600,164178,484395000,6.04;2026-05-25,29.50,31.66,29.50,31.0100,109967,338026300,4.05;2026-05-22,29.48,30.64,28.83,29.7600,69921,208747600,2.57;2026-05-21,30.78,31.45,29.49,29.5400,108034,329697500,3.97;2026-05-20,28.72,30.57,28.72,30.1800,125218,375269900,4.61;2026-05-19,29.03,29.64,28.33,28.6400,96551,277055500,3.55;2026-05-18,30.17,30.17,29.00,29.3200,113584,333804000,4.18;2026-05-15,30.50,31.46,29.80,30.4700,182729,561144800,6.72;2026-05-14,30.20,31.87,30.20,30.6100,167024,518523000,6.14;2026-05-13,30.93,31.30,29.59,30.7300,215077,659425000,7.91;2026-05-12,28.16,30.89,28.16,30.8900,94936,286653700,3.49;2026-05-11,27.71,28.20,27.40,28.0800,71916,199952400,2.65;2026-05-08,27.59,28.68,27.30,28.1500,85645,241509100,3.15;2026-05-07,27.79,28.35,27.30,27.7100,105482,292038200,3.88;2026-05-06,27.50,29.00,27.00,27.7100,138332,388237000,5.09;2026-04-30,26.16,27.20,25.75,26.8000,95958,253532100,3.53;2026-04-29,25.19,27.07,24.56,26.6500,133038,347600900,4.89;2026-04-28,25.00,26.07,24.90,25.0600,126575,320101200,4.66;2026-04-27,22.95,25.40,22.77,25.4000,131994,323602900,4.86;2026-04-24,23.90,24.15,22.76,23.0900,81225,189562600,2.99;2026-04-23,25.37,25.60,23.74,23.9500,143899,349376900,5.29;2026-04-22,24.94,26.24,24.48,25.5900,124388,316188600,4.58;2026-04-21,27.00,27.50,24.50,25.1400,197858,507798500,7.28;2026-04-20,26.20,28.10,26.01,27.0500,212385,576495500,7.81