[{"seq":677736093,"ctime":1782442231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677736093.shtml","title":"\u52302030\u5e74\u6211\u56fd\u7535\u529b\u88c5\u673a\u65b0\u80fd\u6e90\u6bd4\u91cd\u8d8550% \u7535\u529b\u677f\u5757\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001210","type":"news"},{"seq":677734885,"ctime":1782440164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677734885.shtml","title":"001289\uff0c\u4e00\u5206\u949f\u6da8\u505c\uff01","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001210","type":"news"},{"seq":677733701,"ctime":1782438255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677733701.shtml","title":"\u7535\u529b\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u8282\u80fd\u98ce\u7535\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"news"},{"seq":677713644,"ctime":1782378351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677713644.shtml","title":"\u91d1\u623f\u80fd\u6e90\u6210\u529f\u7ade\u62cd\u57ce\u79d1\u667a\u80fd\u70ed\u529b100%\u80a1\u6743 \u6210\u4ea4\u4ef7\u7ea61.53\u4ebf\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001210","type":"news"},{"seq":677238844,"ctime":1780623206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677238844.shtml","title":"\u7535\u529b\u677f\u5757\u5feb\u901f\u62c9\u5347\uff0c\u957f\u6e90\u7535\u529b\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"news"},{"seq":677209760,"ctime":1780541261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677209760.shtml","title":"\u91d1\u623f\u80fd\u6e90\u8463\u4e8b\u957f\u6768\u5efa\u52cb\uff1a\u4ee5\u7eff\u8272\u80fd\u6e90\u4e0e\u96f6\u78b3\u56ed\u533a\u4e3a\u652f\u70b9\uff0c\u52a9\u529b\u8d35\u5dde\u201c\u53cc\u78b3\u201d\u76ee\u6807","source":"\u91d1\u623f\u80fd\u6e90\u5b98\u5fae","stocks":"001210","type":"yidong"},{"seq":677165364,"ctime":1780407598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677165364.shtml","title":"\u91d1\u623f\u80fd\u6e90\u8fde\u7eed\u4e24\u65e5\u6da8\u505c\u540e\u63d0\u793a\u98ce\u9669\uff1a\u672a\u6d89\u53ca\u6db2\u51b7\u53ca\u7535\u529b\u4f9b\u5e94\u4e1a\u52a1","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":"001210","type":"news"},{"seq":677164701,"ctime":1780405387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677164701.shtml","title":"\u591a\u53ea\u725b\u80a1\u6df1\u591c\u7d27\u6025\u201c\u964d\u6e29\u201d\uff01\u6f84\u6e05\u6db2\u51b7\u3001\u7b97\u529b\u4f20\u95fb\uff0c\u591a\u5bb6\u516c\u53f8\u63d0\u793a\u4ea4\u6613\u98ce\u9669","source":"\u8d22\u95fb","stocks":"001210","type":"yidong"},{"seq":677164282,"ctime":1780404410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677164282.shtml","title":"\u591a\u53ea\u725b\u80a1\u53d1\u5e03\u98ce\u9669\u63d0\u793a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"001210","type":"news"},{"seq":677158696,"ctime":1780395187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677158696.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u516c\u53f8\u672a\u6d89\u53ca\u6db2\u51b7\u3001\u7535\u529b\u4f9b\u5e94\u4e1a\u52a1\uff0c\u84c4\u51b7\u50a8\u80fd\u6536\u5165\u5360\u6bd4\u4e0d\u8db33%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"news"},{"seq":677154330,"ctime":1780387913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677154330.shtml","title":"\u91d1\u623f\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.05\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001210","type":"yidong"},{"seq":677152202,"ctime":1780387259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677152202.shtml","title":"\u91d1\u623f\u80fd\u6e9006\u670802\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":"001210","type":"yidong"},{"seq":677144662,"ctime":1780368446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677144662.shtml","title":"\u4e94\u90e8\u95e8\u51fa\u53f0\u7eff\u7535\u6838\u7b97\u65b0\u89c4\uff0c\u91d1\u623f\u80fd\u6e902\u8fde\u677f\u3001\u97f6\u80fd\u80a1\u4efd\u9996\u677f\u6da8\u505c","source":"\u8d22\u95fb","stocks":"001210","type":"news"},{"seq":677143912,"ctime":1780366931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677143912.shtml","title":"\u7535\u529b\u677f\u5757\u5c40\u90e8\u62c9\u5347\uff0c\u97f6\u80fd\u80a1\u4efd\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"news"},{"seq":677120613,"ctime":1780301540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677120613.shtml","title":"\u91d1\u623f\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51659726.24\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001210","type":"yidong"},{"seq":677119186,"ctime":1780300830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677119186.shtml","title":"\u91d1\u623f\u80fd\u6e9006\u670801\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":"001210","type":"yidong"},{"seq":677110547,"ctime":1780279599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677110547.shtml","title":"\u9ad8\u6e29\u63d0\u524d\u53e0\u52a0\u7b97\u529b\u8d1f\u8377\u9ad8\u589e \u7535\u529b\u677f\u5757\u8868\u73b0\u6d3b\u8dc3","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001210","type":"news"},{"seq":677110158,"ctime":1780278861,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677110158.shtml","title":"\u7535\u529b\u677f\u5757\u8d70\u52bf\u5206\u5316\uff0c\u6df1\u5357\u7535A\u76d8\u4e2d\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"news"},{"seq":677109875,"ctime":1780278215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677109875.shtml","title":"\u7535\u6539\u6df1\u5316\u63a8\u52a8\u7535\u529b\u677f\u5757\u4ef7\u503c\u91cd\u4f30\uff0c\u91d1\u623f\u80fd\u6e90\u9996\u677f\u6da8\u505c\u3001\u6c5f\u82cf\u56fd\u4fe1\u89e6\u53ca2\u8fde\u677f","source":"\u8d22\u95fb","stocks":"001210","type":"news"},{"seq":676767455,"ctime":1779091905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676767455.shtml","title":"\u91d1\u623f\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653369.79\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001210","type":"yidong"},{"seq":676694524,"ctime":1778749209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676694524.shtml","title":"\u91d1\u623f\u80fd\u6e9005\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001210","type":"yidong"},{"seq":676694443,"ctime":1778749109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676694443.shtml","title":"2\u8fde\u677f\u91d1\u623f\u80fd\u6e90\uff1a\u84c4\u51b7\u50a8\u80fd\u4e1a\u52a1\u5904\u4e8e\u53d1\u5c55\u9636\u6bb5 \u5bf9\u516c\u53f8\u6536\u5165\u53ca\u5229\u6da6\u5f71\u54cd\u8f83\u5c0f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001210","type":"news"},{"seq":676691708,"ctime":1778746320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676691708.shtml","title":"\u91d1\u623f\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656343.37\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001210","type":"yidong"},{"seq":676656743,"ctime":1778658810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676656743.shtml","title":"\u91d1\u623f\u80fd\u6e9005\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001210","type":"yidong"},{"seq":675925396,"ctime":1776030484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675925396.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u4ee5\u6280\u672f\u521b\u65b0\u7834\u5c40 \u667a\u7b97\u8d4b\u80fd\u7eff\u8272\u80fd\u6e90\u518d\u5347\u7ea7","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5218\u6768","stocks":"001210","type":"news"},{"seq":675666592,"ctime":1774948124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675666592.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u516c\u53f8\u6784\u5efa\u4e86\u4e00\u5957\u6280\u672f\u521b\u65b0\u4f53\u7cfb\uff0c\u8986\u76d6\u80fd\u6e90\u7ba1\u7406\u7cfb\u7edf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675618734,"ctime":1774828006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675618734.shtml","title":"\u4e2d\u4e1c\u8d44\u91d1\u52a0\u901f\u626b\u8d27A\u80a1\uff01QFII\u6700\u65b0\u6301\u4ed3\u63ed\u79d8\uff0c17\u80a1\u83b7\u91cd\u78c5\u914d\u7f6e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"news"},{"seq":675573904,"ctime":1774528914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573904.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u516c\u53f8\u5c06\u805a\u7126\u7eff\u8272\u80fd\u6e90\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675573838,"ctime":1774528767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573838.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u516c\u53f8\u79ef\u6781\u63a8\u52a8\u4e1a\u52a1\u7248\u56fe\u7684\u591a\u5143\u5316\u62d3\u5c55\uff0c\u987a\u5229\u5c06\u4f9b\u80fd\u670d\u52a1\u5ef6\u4f38\u81f3\u9502\u77ff\u51b6\u70bc\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675573801,"ctime":1774528757,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573801.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2025\u5e74\u5ea6\u516c\u53f8\u65b0\u80fd\u6e90\u4f9b\u70ed\u8fd0\u8425\u6536\u5165\u540c\u6bd4\u589e\u957f212.51%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675573777,"ctime":1774528755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573777.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u516c\u53f8\u59cb\u7ec8\u79c9\u6301\u957f\u671f\u4ef7\u503c\u521b\u9020\u7684\u7406\u5ff5\uff0c\u79ef\u6781\u901a\u8fc7\u5206\u7ea2\u4e0e\u80a1\u4e1c\u5171\u4eab\u516c\u53f8\u53d1\u5c55\u7684\u4e30\u7855\u6210\u679c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675573756,"ctime":1774528739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573756.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2025\u5e74\u5ea6\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u5448\u73b0\u79ef\u6781\u5411\u597d\u53d1\u5c55\u6001\u52bf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675573770,"ctime":1774528738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573770.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2025\u5e74\u5ea6\u516c\u53f8\u8bbe\u7acb\u91d1\u623f\u661f\u665f\u6295\u8d44\uff08\u6d77\u5357\uff09\u6709\u9650\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"news"},{"seq":675554956,"ctime":1774487970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675554956.shtml","title":"27\u5bb6\u516c\u53f8\u63a8\u51fa\u9001\u8f6c\u65b9\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675471063,"ctime":1774233009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675471063.shtml","title":"249\u5bb6\u516c\u53f8\u516c\u5e03\u5e74\u62a5 38\u5bb6\u4e1a\u7ee9\u589e\u5e45\u7ffb\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675429631,"ctime":1773969995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675429631.shtml","title":"18\u5bb6\u516c\u53f8\u63a8\u51fa\u9001\u8f6c\u65b9\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"news"},{"seq":675371308,"ctime":1773801035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675371308.shtml","title":"134\u5bb6\u516c\u53f8\u516c\u5e03\u5e74\u62a5 24\u5bb6\u4e1a\u7ee9\u589e\u5e45\u7ffb\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675368564,"ctime":1773796336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675368564.shtml","title":"\u91d1\u623f\u80fd\u6e90\u5e74\u8d5a1.34\u4ebf\u5143\u8fbe\u4e0a\u5e02\u540e\u6700\u9ad8 \u4e24\u5bb6\u5b50\u516c\u53f8\u672a\u5b8c\u6210\u4e1a\u7ee9\u627f\u8bfa","source":"\u957f\u6c5f\u5546\u62a5","stocks":"001210","type":"news"},{"seq":675359389,"ctime":1773752076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675359389.shtml","title":"4\u500d\u5927\u725b\u80a1\uff0c\u7a81\u4f20\u5229\u597d\uff01\u8d85\u7ea7\u8d5b\u9053\uff0c\u518d\u8fce\u91cd\u78c5\u50ac\u5316\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6c90\u9633","stocks":"001210","type":"news"},{"seq":675340380,"ctime":1773712316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675340380.shtml","title":"\u6db2\u51b7\u670d\u52a1\u5668\u677f\u5757\u5c40\u90e8\u8d70\u4f4e\uff0c\u91d1\u623f\u80fd\u6e90\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"news"},{"seq":675340237,"ctime":1773711937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675340237.shtml","title":"11\u5bb6\u516c\u53f8\u63a8\u51fa\u9001\u8f6c\u65b9\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"news"},{"seq":56706943,"ctime":1773677246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260317\/56706943.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001210","type":"notice"},{"seq":56706963,"ctime":1773677138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260317\/56706963.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001210","type":"notice"},{"seq":675325908,"ctime":1773660266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675325908.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2025\u5e74\u51c0\u5229\u6da61.34\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f176.06%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"yidong"},{"seq":674974007,"ctime":1772188795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674974007.shtml","title":"\u5f02\u52a8\u9884\u8b66\uff0c688480\u4e00\u5468\u5927\u6da8\u8d8552%\uff01\u5229\u597d\u9a71\u52a8\uff0c\u7535\u529b\u677f\u5757\u5c3e\u76d8\u62c9\u5347\uff0c\u591a\u80a1\u51c0\u5229\u6da6\u9ad8\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u667a\u535a","stocks":"001210","type":"news"},{"seq":674798026,"ctime":1770974513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798026.shtml","title":"\u91d1\u623f\u80fd\u6e90\u80a1\u4ef7\u5927\u6da87.54%\uff0c\u4e1a\u7ee9\u9884\u589e\u4e0e\u7eff\u8272\u8f6c\u578b\u53d7\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"001210","type":"yidong"}]

2026-08-05,19.46,20.79,19.46,20.7900,37175,76097600,2.79;2026-08-04,18.55,18.95,18.23,18.9000,46397,86380400,3.48;2026-08-03,17.68,18.54,17.35,18.4000,62153,113084000,4.66;2026-07-31,17.05,17.49,17.01,17.3300,40180,69723700,3.01;2026-07-30,17.46,17.85,16.86,16.9400,46996,81341400,3.52;2026-07-29,17.69,17.84,17.17,17.5800,42952,75007000,3.22;2026-07-28,18.02,18.45,17.61,17.6800,40720,73115100,3.05;2026-07-27,17.37,18.19,17.27,18.0800,40387,72377200,3.03;2026-07-24,17.95,18.22,17.49,17.5400,38325,68199900,2.87;2026-07-23,17.45,18.06,17.44,18.0600,51543,91669600,3.86;2026-07-22,17.50,17.79,17.14,17.5400,54279,95255600,4.07;2026-07-21,17.41,17.76,15.80,17.4800,91755,154390200,6.88;2026-07-20,19.00,19.51,17.24,17.4900,91597,166649600,6.87;2026-07-17,20.38,20.95,18.97,19.1600,77194,154601900,5.79;2026-07-16,20.88,21.20,19.80,20.6700,87125,177076800,6.53;2026-07-15,20.34,21.36,20.28,20.7700,54967,115090500,4.12;2026-07-14,19.24,20.50,19.12,20.3600,47580,94751000,3.57;2026-07-13,20.10,20.53,19.24,19.3100,43529,86441900,3.26;2026-07-10,19.65,20.60,19.65,20.3400,50113,101418500,3.76;2026-07-09,19.60,19.97,19.30,19.8600,39391,77291800,2.95;2026-07-08,20.06,20.40,19.11,19.5100,59247,116259100,4.44;2026-07-07,20.66,21.10,19.88,20.0200,47440,96460300,3.56;2026-07-06,22.23,22.53,20.69,20.7400,70477,151242100,5.28;2026-07-03,22.94,23.20,22.19,22.2300,59040,133246800,4.43;2026-07-02,22.79,24.15,22.55,23.0800,82267,192810600,6.17;2026-07-01,22.96,23.36,22.40,22.9200,63097,144415500,4.73;2026-06-30,22.47,22.88,22.16,22.7400,67439,151930000,5.05;2026-06-29,23.62,24.20,21.66,22.4500,143560,323977500,10.76;2026-06-26,21.72,23.83,21.72,23.8300,66363,156394600,4.97;2026-06-25,22.12,22.58,21.46,21.6600,105721,231244400,7.92;2026-06-24,23.59,23.92,21.93,22.3100,105688,240411500,7.92;2026-06-23,23.83,24.81,22.82,23.1100,90403,212598000,6.78;2026-06-22,23.13,24.06,23.01,23.5200,85540,200853500,6.41;2026-06-18,23.82,24.11,22.98,23.5500,96925,227123000,7.26;2026-06-17,23.66,24.80,23.16,24.2000,125497,301740000,9.41;2026-06-16,23.31,24.07,23.07,23.6600,112069,265155400,8.40;2026-06-15,24.09,24.47,23.21,23.5400,115003,272191100,8.62;2026-06-12,24.21,26.26,23.80,24.0900,165743,411242100,12.42;2026-06-11,26.23,26.71,23.10,24.8700,251401,609498100,18.84;2026-06-10,22.82,25.45,22.33,25.4500,150445,365298800,11.28;2026-06-09,23.17,24.34,22.74,23.1400,154958,364217700,11.61;2026-06-08,23.62,25.49,22.88,23.0100,136805,326032000,10.25;2026-06-05,25.00,26.72,24.45,24.9300,171176,433245800,12.83;2026-06-04,35.37,35.80,33.59,35.0600,128397,443417100,13.47;2026-06-03,35.00,37.95,34.31,35.9000,231102,832733700,24.25;2026-06-02,36.00,36.86,35.22,36.8600,104921,383448700,11.01;2026-06-01,30.60,33.51,30.59,33.5100,70639,232290300,7.41;2026-05-29,28.80,30.84,28.47,30.4600,124234,369506600,13.04;2026-05-28,28.92,29.20,27.82,28.9100,65075,186631800,6.83;2026-05-27,28.31,28.98,27.55,28.6100,79605,223971600,8.35;2026-05-26,28.76,30.02,28.04,28.6700,78654,227499700,8.25;2026-05-25,29.11,30.18,28.26,28.7800,90870,263230500,9.54;2026-05-22,29.60,30.76,28.20,29.7700,119691,353206700,12.56;2026-05-21,30.58,30.81,28.86,29.3000,105290,312822800,11.05;2026-05-20,29.80,31.35,29.66,31.0500,135122,414433400,14.18;2026-05-19,28.82,30.50,27.73,30.2700,151040,437778500,15.85;2026-05-18,28.70,30.34,28.57,29.5000,132289,390127500,13.88;2026-05-15,28.00,30.70,27.38,30.2100,234112,688156400,24.57;2026-05-14,27.21,29.40,26.73,29.4000,168075,483008500,17.64;2026-05-13,26.26,26.73,25.63,26.7300,65554,174154000,6.88;2026-05-12,22.98,24.45,22.97,24.3000,68911,163933600,7.23;2026-05-11,22.66,23.00,22.43,22.9900,35692,81301800,3.75;2026-05-08,22.57,22.89,22.32,22.6100,40525,91597100,4.25;2026-05-07,21.55,22.96,21.51,22.5600,71712,159440800,7.53;2026-05-06,21.32,21.64,20.70,21.5400,46116,98244900,4.84;2026-04-30,21.17,21.45,21.00,21.3500,26400,56080800,2.77;2026-04-29,20.58,21.49,20.58,21.2300,38670,81931900,4.06;2026-04-28,20.01,20.85,19.99,20.7300,43300,88790200,4.54;2026-04-27,20.45,20.46,19.00,20.1800,64135,126682800,6.73;2026-04-24,20.67,20.85,20.40,20.6100,21937,45161200,2.30;2026-04-23,20.98,21.01,20.68,20.8000,18079,37602900,1.90;2026-04-22,21.15,21.18,20.86,21.0200,17649,37037700,1.85;2026-04-21,21.20,21.37,21.06,21.2000,17921,37965300,1.88;2026-04-20,21.30,21.30,20.68,21.2500,26696,56180900,2.80;2026-04-17,21.60,21.67,21.14,21.2900,21513,45952900,2.26;2026-04-16,21.23,21.63,20.96,21.5900,29775,63665900,3.12;2026-04-15,21.03,21.29,20.88,21.0800,24751,52375700,2.60;2026-04-14,20.96,21.03,20.64,21.0100,21397,44568400,2.25;2026-04-13,21.15,21.25,20.85,20.9400,19199,40374300,2.01;2026-04-10,21.15,21.40,21.01,21.1000,21621,45870700,2.27;2026-04-09,21.19,21.36,21.07,21.0800,17819,37754200,1.87;2026-04-08,20.98,21.28,20.95,21.2600,22837,48369800,2.40;2026-04-07,20.30,21.10,20.10,20.7300,25593,53088400,2.69;2026-04-03,21.11,21.11,20.23,20.3500,17849,36653500,1.87;2026-04-02,21.36,21.47,20.95,21.1000,16923,35790400,1.78;2026-04-01,21.10,21.48,21.02,21.3400,30508,64817300,3.20;2026-03-31,21.42,21.64,20.77,20.8200,24808,52438200,2.60;2026-03-30,21.69,21.79,21.30,21.4800,26808,57639700,2.81;2026-03-27,21.01,21.73,21.01,21.6900,34763,74785700,3.65;2026-03-26,21.24,21.47,21.06,21.2700,24891,52919800,2.61;2026-03-25,20.99,21.48,20.91,21.2700,34040,72441800,3.57;2026-03-24,20.52,21.04,20.13,21.0100,36177,74492000,3.80;2026-03-23,20.70,20.90,19.91,20.1200,43489,88712800,4.56;2026-03-20,21.21,21.55,20.84,20.9200,35074,74107500,3.68;2026-03-19,21.20,21.63,21.00,21.1000,47930,101966000,5.03;2026-03-18,20.85,21.73,20.52,21.6700,85716,182239900,8.99;2026-03-17,23.16,23.26,21.14,21.1400,127790,275240600,13.41;2026-03-16,22.90,24.06,22.86,23.4900,40379,95295600,4.24;2026-03-13,22.67,23.38,22.67,22.9300,35523,82038700,3.73;2026-03-12,23.18,23.27,22.63,22.7300,21278,48645000,2.23;2026-03-11,23.31,23.57,22.95,23.1800,40142,93475000,4.21;2026-03-10,23.07,23.44,22.89,23.3000,33305,77148100,3.49;2026-03-09,22.50,23.20,22.40,23.0700,43748,99742700,4.59;2026-03-06,22.65,23.13,22.33,22.5000,31968,72674100,3.35;2026-03-05,23.10,23.56,22.53,22.6500,24652,56464700,2.59;2026-03-04,22.20,23.28,21.90,22.8600,34363,78228800,3.61;2026-03-03,22.78,23.38,22.38,22.4000,34459,78388400,3.62;2026-03-02,23.10,23.80,22.59,22.6900,35392,81352400,3.71;2026-02-27,23.08,23.50,22.93,23.2600,26981,62613100,2.83;2026-02-26,23.28,24.10,23.20,23.5300,31650,74522700,3.32;2026-02-25,23.40,24.23,22.86,23.1600,43025,100387800,4.51;2026-02-24,24.11,24.60,23.02,23.5400,76507,181877100,8.03;2026-02-13,22.37,24.17,22.15,24.1000,62564,145862600,6.57;2026-02-12,23.23,23.80,22.29,22.4100,58615,133471200,6.15;2026-02-11,24.55,24.64,23.20,23.2300,52740,124870700,5.53;2026-02-10,24.43,25.28,23.56,24.5200,47127,114732100,4.95;2026-02-09,23.40,24.05,23.01,24.0100,36468,86511900,3.83