[{"seq":60220607,"ctime":1792598850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20261022\/60220607.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a2026\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001296","type":"notice"},{"seq":680942765,"ctime":1792582981,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261021\/680942765.shtml","title":"\u957f\u6c5f\u6750\u6599\u524d\u4e09\u5b63\u5ea6\u8425\u65368.25\u4ebf\u5143\u4fdd\u6301\u5e73\u7a33 \u62df10\u6d3e1\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001296","type":"news"},{"seq":680939880,"ctime":1792576347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261021\/680939880.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a2026\u5e74\u7b2c\u4e09\u5b63\u5ea6\u5f52\u6bcd\u51c0\u5229\u6da61988.58\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d50.68%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001296","type":"yidong"},{"seq":680326735,"ctime":1790588265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680326735.shtml","title":"\u957f\u6c5f\u6750\u6599\u7b49\u5728\u6d59\u6c5f\u7f19\u4e91\u6210\u7acb\u65b0\u6750\u6599\u516c\u53f8","source":"\u8d22\u95fb","stocks":"001296","type":"news"},{"seq":680258382,"ctime":1790235232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680258382.shtml","title":"\u957f\u6c5f\u6750\u6599\u80a1\u4e1c\u4eba\u6570\u73af\u6bd4\u51cf\u5c116.92%","source":"\u8d22\u95fb","stocks":"001296","type":"yidong"},{"seq":679660300,"ctime":1788771563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679660300.shtml","title":"\u5927\u7206\u53d1\uff01A\u80a1\u4e24\u5927\u677f\u5757\uff0c\u6380\u6da8\u505c\u6f6e\uff01","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u6bdb\u519b","stocks":"001296","type":"news"},{"seq":679657662,"ctime":1788769529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679657662.shtml","title":"\u5348\u540e\u7206\u53d1\uff01\u201c\u6613\u4e2d\u5929\u201d\u5927\u6da8\uff01\u82af\u7247\u3001\u673a\u5668\u4eba\uff0c\u6da8\u505c\u6f6e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001296","type":"yidong"},{"seq":679649965,"ctime":1788758908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679649965.shtml","title":"\u975e\u91d1\u5c5e\u6750\u6599\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u592a\u529b\u79d1\u6280\u6da8\u8d8517%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001296","type":"news"},{"seq":679644727,"ctime":1788744989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679644727.shtml","title":"OpenAI\u65b0\u6a21\u578b\u80fd\u76f4\u63a5\u64cd\u4f5c\u7535\u8111\uff01\u601d\u770b\u79d1\u6280\u3001\u957f\u6c5f\u6750\u6599\u9f50\u6da8\u505c\uff0c\u7fa4\u6838\u79d1\u6280\u6da8\u8d8515%","source":"\u8d22\u95fb","stocks":"001296","type":"news"},{"seq":679644379,"ctime":1788744694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679644379.shtml","title":"AI\u7b97\u529b\u53ca\u5b58\u50a8\u9700\u6c42\u9884\u671f\u518d\u5ea6\u5347\u6e29\uff0c\u957f\u6c5f\u6750\u6599\u6da8\u505c","source":"\u8d22\u95fb","stocks":"001296","type":"news"},{"seq":679644078,"ctime":1788744409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679644078.shtml","title":"\u975e\u91d1\u5c5e\u6750\u6599\u677f\u5757\u9ad8\u5f00\uff0c\u957f\u6c5f\u6750\u6599\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001296","type":"news"},{"seq":679615889,"ctime":1788519754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260904\/679615889.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a\u718a\u6770\u51cf\u6301\u8ba1\u5212\u671f\u9650\u5c4a\u6ee1\uff0c\u5b9e\u9645\u51cf\u6301293.68\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001296","type":"yidong"},{"seq":679608917,"ctime":1788510344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260904\/679608917.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u975e\u91d1\u5c5e\u6750\u6599\u6307\u6570\u8dcc-5.38%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.83%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001296","type":"yidong"},{"seq":679568022,"ctime":1788423861,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679568022.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a\u5b9e\u63a7\u4eba\u718a\u6770\u51cf\u63010.99%\u80a1\u4efd \u6743\u76ca\u53d8\u52a8\u89e6\u53ca1%","source":"\u8d22\u95fb","stocks":"001296","type":"news"},{"seq":679525195,"ctime":1788333419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679525195.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a\u5b9e\u63a7\u4eba\u51cf\u6301\u5360\u603b0.6032%\u516c\u53f8\u80a1\u4efd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001296","type":"news"},{"seq":679000446,"ctime":1786930536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260817\/679000446.shtml","title":"\u957f\u6c5f\u6750\u6599\u5728\u5e38\u5dde\u6210\u7acb\u7cbe\u5bc6\u5236\u9020\u79d1\u6280\u516c\u53f8","source":"\u8d22\u95fb","stocks":"001296","type":"news"},{"seq":678973905,"ctime":1786707899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678973905.shtml","title":"\u6301\u7eed\u805a\u7126\u4e3b\u4e1a \u957f\u6c5f\u6750\u6599\u4e0a\u534a\u5e74\u8425\u6536\u7a33\u6b65\u589e\u957f5.24%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001296","type":"news"},{"seq":678967878,"ctime":1786697492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678967878.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da65475.78\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d25.38%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001296","type":"yidong"},{"seq":678964227,"ctime":1786693865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678964227.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u975e\u91d1\u5c5e\u6750\u6599\u6307\u6570\u6da83.03%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001296","type":"yidong"},{"seq":678902567,"ctime":1786534332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678902567.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a19617\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001296","type":"yidong"},{"seq":678669511,"ctime":1785848539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678669511.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a\u622a\u81f32026\u5e747\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a16828\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001296","type":"yidong"},{"seq":678135872,"ctime":1783930855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678135872.shtml","title":"\u5e38\u5dde\u957f\u6c5f\u662f\u5426\u4e3a\u516c\u53f8\u7684\u5b50\u516c\u53f8\uff1f\u957f\u6c5f\u6750\u6599\u56de\u5e94","source":"\u8d22\u95fb","stocks":"001296","type":"yidong"},{"seq":678129382,"ctime":1783919529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678129382.shtml","title":"\u8fce\u6765\u7206\u53d1\u671f\uff0114\u53ea3D\u6253\u5370\u6982\u5ff5\u80a1\u83b7\u5f9750\u5bb6\u4ee5\u4e0a\u673a\u6784\u8c03\u7814","source":"\u8d22\u95fb","stocks":"001296","type":"news"},{"seq":678129200,"ctime":1783918979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678129200.shtml","title":"\u56fd\u4ea7\u8bbe\u5907\u5207\u5165\u822a\u5929\u6838\u5fc3\u5236\u9020\uff013D\u6253\u5370\u884c\u4e1a\u666f\u6c14\u4e0a\u884c\uff0cA\u80a1\u6982\u5ff5\u80a1\u8868\u73b0\u5206\u5316","source":"\u8d22\u95fb","stocks":"001296","type":"news"},{"seq":678128932,"ctime":1783917439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678128932.shtml","title":"3D\u6253\u5370\u4ea7\u4e1a\u52a0\u901f\u653e\u91cf\uff0c\u6d88\u8d39\u5e02\u573a\u6e17\u900f\u7387\u6301\u7eed\u63d0\u5347\uff0c\u591a\u5bb6\u9f99\u5934\u83b7\u767e\u5bb6\u673a\u6784\u8c03\u7814","source":"\u8d22\u95fb","stocks":"001296","type":"news"},{"seq":678128360,"ctime":1783915765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678128360.shtml","title":"603137\uff0c10\u59299\u677f\uff013D\u6253\u5370\u8fdb\u5165\u7206\u53d1\u671f\uff0c\u51fa\u53e3\u731b\u6da8\uff0c\u673a\u6784\u8c03\u7814\u8fd9\u4e9b\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6797\u58f0","stocks":"001296","type":"news"},{"seq":678098622,"ctime":1783672219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678098622.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u975e\u91d1\u5c5e\u6750\u6599\u6307\u6570\u8dcc-9.76%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65708.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001296","type":"yidong"},{"seq":677937185,"ctime":1783071066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677937185.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u975e\u91d1\u5c5e\u6750\u6599\u6307\u6570\u8dcc-6.98%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65707.38%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001296","type":"yidong"},{"seq":677880709,"ctime":1782913124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677880709.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a\u76ee\u524d\u4e3b\u8981\u5173\u6ce8\u7684\u662f\u80fd\u591f\u548c\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u5f62\u6210\u8054\u52a8\u548c\u534f\u540c\u6548\u5e94\u7684\u5176\u4ed6\u7684\u65b0\u6750\u6599\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001296","type":"yidong"},{"seq":677743224,"ctime":1782460468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677743224.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u975e\u91d1\u5c5e\u6750\u6599\u6307\u6570\u6da81.12%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.66%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001296","type":"yidong"},{"seq":677738582,"ctime":1782449330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677738582.shtml","title":"\u975e\u91d1\u5c5e\u6750\u6599\u6982\u5ff5\u76d8\u4e2d\u8d70\u5f31\uff0c\u673a\u6784\uff1a\u73bb\u7483\u7ea4\u7ef4\u884c\u4e1a\u4f9b\u9700\u683c\u5c40\u5df2\u6539\u5584","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"001296","type":"news"},{"seq":677251454,"ctime":1780648129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677251454.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u975e\u91d1\u5c5e\u6750\u6599\u6307\u6570\u6da82.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.42%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001296","type":"yidong"},{"seq":677111806,"ctime":1780282460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677111806.shtml","title":"\u975e\u91d1\u5c5e\u6750\u6599\u6982\u5ff5\u5927\u6da8\uff0c\u884c\u4e1a\u8fc8\u5165\u201c\u65e0\u673a\u975e\u91d1\u5c5e\u65b0\u6750\u6599\u53d1\u5c55\u4e0a\u884c\u5468\u671f\u201d\u65b0\u9636\u6bb5","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"001296","type":"news"},{"seq":676950892,"ctime":1779701563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676950892.shtml","title":"\u957f\u6c5f\u6750\u65992025\u5e74\u5ea6\u7f51\u4e0a\u4e1a\u7ee9\u8bf4\u660e\u4f1a\u6838\u5fc3\u4eae\u70b9\u68b3\u7406","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":"001296","type":"yidong"},{"seq":676949112,"ctime":1779698989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676949112.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a\u91cd\u70b9\u7814\u53d1\u73af\u4fdd\u578b\u94f8\u9020\u6750\u6599\u53ca\u6280\u672f\uff0c\u5e76\u62d3\u5c553D\u6253\u5370\u4e1a\u52a1\u81f3\u66f4\u591a\u4e0b\u6e38\u884c\u4e1a","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":"001296","type":"yidong"},{"seq":676949110,"ctime":1779698983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676949110.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a\u822a\u59293D\u6253\u5370\u7802\u76ee\u524d\u4e3b\u8981\u7528\u4e8e\u6837\u4ef6\u8bd5\u5236\u53ca\u5c0f\u6279\u91cf\u751f\u4ea7\uff0c\u672a\u6765\u5c06\u62d3\u5c55\u66f4\u591a\u4e0b\u6e38\u5e94\u7528","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":"001296","type":"yidong"},{"seq":676949099,"ctime":1779698952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676949099.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a\u4e00\u5b63\u5ea6\u4e1a\u7ee9\u4e0b\u6ed1\u56e0\u8ba2\u5355\u6536\u5165\u9012\u5ef6\u53ca\u8d39\u7528\u589e\u52a0\uff0c\u6cb9\u6c14\u52d8\u63a2\u4e0e3D\u6253\u5370\u4e1a\u52a1\u7a33\u6b65\u63a8\u8fdb\uff0c\u5c06\u901a\u8fc7\u52a0\u5f3a\u5206\u7ea2\u7ef4\u62a4\u5e02\u503c","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":"001296","type":"yidong"},{"seq":676685812,"ctime":1778733828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676685812.shtml","title":"\u957f\u6c5f\u6750\u6599\u7b49\u5728\u5b81\u590f\u6210\u7acb\u6cb9\u6c14\u52d8\u63a2\u5f00\u53d1\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001296","type":"yidong"},{"seq":676632953,"ctime":1778584137,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676632953.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a\u63a7\u80a1\u80a1\u4e1c\u718a\u6770\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001296","type":"yidong"},{"seq":676592247,"ctime":1778485485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676592247.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a\u622a\u81f32026\u5e744\u670830\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a17035\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001296","type":"yidong"},{"seq":57757181,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57757181.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001296","type":"notice"},{"seq":57757141,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57757141.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001296","type":"notice"},{"seq":57757249,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57757249.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001296","type":"notice"},{"seq":676355940,"ctime":1777383570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676355940.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a\u62df\u6bcf10\u80a1\u6d3e\u53d1\u73b0\u91d1\u7ea2\u52292\u5143\uff08\u542b\u7a0e\uff09","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001296","type":"news"},{"seq":676354173,"ctime":1777379721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676354173.shtml","title":"\u505a\u5f3a\u94f8\u9020\u6750\u6599\u548c\u538b\u88c2\u652f\u6491\u5242\u4e24\u5927\u5e02\u573a \u957f\u6c5f\u6750\u65992025\u5e74\u4e1a\u7ee9\u5b9e\u73b0\u7a33\u6b65\u589e\u957f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001296","type":"news"},{"seq":676354074,"ctime":1777379446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676354074.shtml","title":"\u805a\u7126\u4e3b\u4e1a\u63d0\u8d28\u589e\u6548 \u957f\u6c5f\u6750\u65992025\u5e74\u8425\u6536\u51c0\u5229\u53cc\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001296","type":"news"},{"seq":676346310,"ctime":1777367027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676346310.shtml","title":"\u957f\u6c5f\u6750\u6599\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da62183.53\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d34.25%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001296","type":"yidong"}]

2026-10-29,20.58,21.19,20.23,20.2300,89684,186047600,11.07;2026-10-28,18.38,20.23,18.30,20.2300,67476,134177500,8.33;2026-10-27,18.45,18.68,18.27,18.3900,15075,27853300,1.86;2026-10-26,17.93,18.98,17.73,18.4400,21110,38744900,2.61;2026-10-23,17.68,18.06,16.88,18.0100,19013,33112700,2.35;2026-10-22,18.53,18.77,17.85,17.8600,20479,37108400,2.53;2026-10-21,18.80,18.88,18.53,18.6600,10802,20202900,1.33;2026-10-20,18.45,18.93,18.42,18.7700,12051,22606300,1.49;2026-10-19,18.48,18.93,17.81,18.6700,23360,43053200,2.88;2026-10-16,18.48,18.88,18.29,18.4100,18183,33760800,2.25;2026-10-15,18.30,18.45,18.04,18.1400,14141,25786700,1.75;2026-10-14,19.05,19.32,18.69,18.7400,15354,29132600,1.90;2026-10-13,18.94,19.28,18.27,19.1200,18025,33916300,2.23;2026-10-12,19.25,19.25,18.83,18.9400,13352,25362600,1.65;2026-10-09,19.31,19.50,18.45,19.2600,19323,36497400,2.39;2026-10-08,19.40,19.79,19.14,19.2700,13426,26030900,1.66;2026-09-30,19.51,19.84,19.28,19.3900,15155,29642200,1.87;2026-09-29,19.79,19.82,19.48,19.5100,14274,28000100,1.76;2026-09-28,19.96,20.09,19.70,19.7200,20952,41538600,2.59;2026-09-24,20.43,20.75,19.95,19.9900,37568,76162700,4.64;2026-09-23,20.30,20.63,19.86,20.6200,44678,90891300,5.52;2026-09-22,20.05,20.42,19.97,20.0900,34587,69624100,4.27;2026-09-21,19.22,20.75,19.21,20.2300,53642,108261600,6.62;2026-09-18,19.07,19.38,19.07,19.3100,19292,37112600,2.38;2026-09-17,18.93,19.10,18.79,18.9900,14729,27907300,1.82;2026-09-16,18.72,19.16,18.62,19.0400,17945,34012700,2.22;2026-09-15,19.22,19.25,18.71,18.7200,21404,40538500,2.64;2026-09-14,19.18,19.44,18.92,19.2300,22681,43592700,2.80;2026-09-11,19.45,19.65,18.97,19.2200,36786,70572300,4.54;2026-09-10,20.50,20.50,19.68,19.7200,50164,100456400,6.19;2026-09-09,20.96,21.20,20.43,20.6400,73110,151096000,9.03;2026-09-08,22.19,22.68,20.95,21.3800,122526,261410800,15.13;2026-09-07,22.00,22.00,22.00,22.0000,56330,123925200,6.96;2026-09-04,20.31,20.40,19.86,20.0000,26764,53916600,3.30;2026-09-03,20.41,20.63,20.17,20.3000,33468,68165200,4.13;2026-09-02,19.92,20.63,19.88,20.4000,47792,97444600,5.90;2026-09-01,20.47,20.69,20.05,20.2300,44195,89225500,5.46;2026-08-31,19.94,21.00,19.71,20.8400,57302,117527500,7.08;2026-08-28,19.71,20.08,19.71,19.9700,34800,69400700,4.30;2026-08-27,19.68,19.77,19.44,19.6900,23553,46327600,2.91;2026-08-26,19.60,19.72,19.42,19.6600,15721,30785700,1.94;2026-08-25,19.17,19.69,19.04,19.6200,14697,28572400,1.81;2026-08-24,19.75,19.77,19.06,19.2700,14574,28095100,1.80;2026-08-21,19.49,19.57,19.03,19.4700,16036,31071400,1.98;2026-08-20,19.10,19.64,19.10,19.4800,18659,36315700,2.30;2026-08-19,19.41,19.55,19.00,19.0000,20064,38641400,2.48;2026-08-18,19.75,19.82,19.53,19.8200,19027,37411800,2.35;2026-08-17,19.65,19.85,19.39,19.8200,27045,53227200,3.34;2026-08-14,19.30,19.65,19.24,19.6300,25460,49527400,3.30;2026-08-13,19.60,19.65,19.23,19.2500,26918,52261300,3.49;2026-08-12,19.45,19.67,19.36,19.5900,29344,57441700,3.81;2026-08-11,20.00,20.00,19.48,19.5100,61713,121326900,8.00;2026-08-10,19.88,21.24,19.72,20.1400,99688,202534700,12.93;2026-08-07,18.13,19.94,17.82,19.9400,54046,104254100,7.01;2026-08-06,17.99,18.14,17.81,18.1300,17478,31516600,2.27;2026-08-05,17.71,17.99,17.67,17.9900,16355,29209700,2.12;2026-08-04,17.51,17.73,17.45,17.6500,13048,23006300,1.69;2026-08-03,17.12,17.47,17.06,17.4400,12063,20948200,1.56;2026-07-31,16.98,17.26,16.90,17.1900,15204,26101300,1.97;2026-07-30,17.09,17.27,16.62,16.7800,19694,33412800,2.55;2026-07-29,16.68,17.22,16.58,16.9800,22327,37803300,2.90;2026-07-28,16.50,16.90,16.50,16.6500,16133,26934400,2.09;2026-07-27,16.00,17.02,15.83,16.7700,30611,50785000,3.97;2026-07-24,15.94,16.17,15.65,15.8100,12906,20454000,1.67;2026-07-23,15.70,16.33,15.63,16.2500,22574,36377400,2.93;2026-07-22,15.86,16.15,15.64,15.7800,19462,30835700,2.52;2026-07-21,16.06,16.11,15.09,16.0700,27775,43496800,3.60;2026-07-20,17.24,17.44,15.86,16.0700,35302,58542300,4.58;2026-07-17,17.98,18.06,17.15,17.1800,25402,44450900,3.29;2026-07-16,17.83,18.20,17.80,17.9100,19775,35486300,2.56;2026-07-15,18.31,18.60,17.86,18.1400,41468,75500700,5.38;2026-07-14,17.47,19.13,17.30,18.4900,63784,118708900,8.27;2026-07-13,17.89,18.24,17.39,17.3900,29531,52404600,3.83;2026-07-10,17.29,18.68,17.06,17.9100,43768,78411400,5.68;2026-07-09,18.10,18.16,16.66,17.2800,50527,87413100,6.55;2026-07-08,19.68,19.68,18.20,18.2000,42461,79001000,5.51;2026-07-07,19.14,20.56,19.01,19.9700,48668,96220300,6.31;2026-07-06,20.28,20.36,19.19,19.2200,53125,104706400,6.89;2026-07-03,19.61,20.99,19.56,20.7000,72103,146958100,9.35;2026-07-02,19.42,20.22,19.18,19.6000,47203,93325600,6.12;2026-07-01,19.17,19.84,18.79,19.7400,48534,94311700,6.30;2026-06-30,19.15,19.40,18.64,19.1700,40439,76934800,5.25;2026-06-29,19.40,20.49,18.69,19.2000,46105,88957800,5.98;2026-06-26,20.70,20.71,19.42,19.6100,63041,125278200,8.18;2026-06-25,21.11,21.86,20.15,21.2100,85730,179445600,11.12;2026-06-24,21.37,22.38,20.66,20.9400,82006,173768400,10.64;2026-06-23,22.30,23.50,21.40,21.6300,118813,265540600,15.41;2026-06-22,20.83,22.62,20.30,22.6200,131719,285248300,17.09;2026-06-18,18.65,20.56,18.22,20.5600,95764,191930700,12.42;2026-06-17,19.01,19.16,18.69,18.6900,15700,29586300,2.04;2026-06-16,19.12,19.31,18.78,19.1300,17119,32541200,2.22;2026-06-15,18.93,19.43,18.93,19.1300,17618,33780500,2.29;2026-06-12,18.83,19.03,18.55,18.8800,14754,27821100,1.91;2026-06-11,18.70,18.85,18.31,18.5900,13818,25694000,1.79;2026-06-10,18.73,18.91,18.31,18.7200,20182,37500200,2.62;2026-06-09,19.11,19.29,18.72,18.8900,15050,28483700,1.95;2026-06-08,19.30,19.63,18.68,19.0000,19250,36800000,2.50;2026-06-05,19.61,20.00,19.30,19.7700,14684,28945500,1.90;2026-06-04,19.93,20.03,19.52,19.6700,12576,24806600,1.63;2026-06-03,20.36,20.36,19.82,19.9400,17341,34788700,2.25;2026-06-02,20.75,21.04,20.15,20.3500,15929,32427700,2.07;2026-06-01,19.82,21.14,19.68,20.7800,32483,67259300,4.21;2026-05-29,20.50,20.52,19.66,19.8200,21645,43219900,2.81;2026-05-28,20.56,20.74,20.04,20.5900,15085,30866900,1.96;2026-05-27,20.73,20.83,20.36,20.5500,17469,35869500,2.27;2026-05-26,21.20,21.38,20.52,20.7300,18383,38203500,2.38;2026-05-25,21.61,21.71,20.98,21.2000,17295,36729400,2.24;2026-05-22,21.34,21.74,21.14,21.6100,17511,37598300,2.27;2026-05-21,21.89,22.44,21.25,21.3400,25107,54824100,3.26;2026-05-20,22.01,22.05,21.62,21.8800,12437,27120500,1.61;2026-05-19,21.80,22.06,21.62,22.0100,17293,37833800,2.24;2026-05-18,21.79,21.95,21.45,21.8700,20747,44973600,2.69;2026-05-15,22.01,22.05,21.55,21.8000,19689,42868300,2.55;2026-05-14,22.40,22.40,21.74,21.9000,26956,59312600,3.50;2026-05-13,22.53,22.69,21.93,22.3000,36387,80771300,4.72;2026-05-12,23.22,23.43,22.62,22.6900,23639,54021000,3.07;2026-05-11,23.58,23.67,23.17,23.3300,23677,55189500,3.07;2026-05-08,23.08,23.62,22.90,23.5800,28580,66587300,3.71;2026-05-07,23.00,23.17,22.80,23.0700,21382,49179600,2.77;2026-05-06,23.00,23.21,22.88,22.9800,27324,62866400,3.54