[{"seq":680842206,"ctime":1792401079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261019\/680842206.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u622a\u81f32026\u5e7410\u67089\u65e5\u6536\u76d8\u540e\uff0c\u516c\u53f8\u80a1\u4efd\u6301\u6709\u4eba\uff08\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\uff09\u6237\u6570\u4e3a14,855","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001332","type":"yidong"},{"seq":680616014,"ctime":1791853296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680616014.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u622a\u81f32026\u5e749\u670830\u65e5\u6536\u76d8\u540e\uff0c\u516c\u53f8\u80a1\u4efd\u6301\u6709\u4eba\uff08\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\uff09\u6237\u6570\u4e3a14,623","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001332","type":"yidong"},{"seq":680492097,"ctime":1791462726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680492097.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u7b2c\u56db\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u4e8c\u5341\u516d\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001332","type":"news"},{"seq":59961169,"ctime":1790006777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260922\/59961169.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u53ca\u9884\u7559\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001332","type":"notice"},{"seq":59961177,"ctime":1790006777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260922\/59961177.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u5173\u4e8e\u8c03\u65742024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5df2\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u6570\u91cf\u7684\u516c\u544a","stocks":"001332","type":"notice"},{"seq":59961173,"ctime":1790006777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260922\/59961173.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u53ca\u9884\u7559\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001332","type":"notice"},{"seq":59961179,"ctime":1790006442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260922\/59961179.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u5317\u4eac\u89c2\u97ec\uff08\u4e0a\u6d77\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u65e0\u9521\u5316\u5de5\u88c5\u5907\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001332","type":"notice"},{"seq":680137964,"ctime":1789993901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680137964.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u53ca\u9884\u7559\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001332","type":"news"},{"seq":680136043,"ctime":1789990965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680136043.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u7b2c\u56db\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u4e8c\u5341\u4e94\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001332","type":"news"},{"seq":680013267,"ctime":1789632743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680013267.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u516c\u53f8\u5df2\u7b7e\u8ba2\u5355\u4e2d\u6709\u90e8\u5206\u6765\u81ea\u6d77\u6d0b\u5de5\u7a0b\u53ca\u9ad8\u6280\u672f\u8239\u8236\u9886\u57df","source":"\u8d22\u95fb","stocks":"001332","type":"news"},{"seq":679667521,"ctime":1788782577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679667521.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u622a\u81f32026\u5e748\u670831\u65e5\u6536\u76d8\u540e\uff0c\u516c\u53f8\u80a1\u4efd\u6301\u6709\u4eba\uff08\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\uff09\u6237\u6570\u4e3a12,992","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001332","type":"yidong"},{"seq":679300125,"ctime":1787721381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679300125.shtml","title":"\u5168\u7403\u9996\u4e2a\u9ad8\u6e29\u8d85\u5bfc\u5f3a\u573a\u805a\u53d8\u5e73\u53f0\u63a8\u8fdb\uff0c14\u53ea\u6838\u805a\u53d8\u6982\u5ff5\u80a1\u5e74\u5185\u56de\u8c03\uff0c\u673a\u6784\u770b\u597d\u540e\u7eed\u4fee\u590d\u7a7a\u95f4","source":"\u8d22\u95fb","stocks":"001332","type":"news"},{"seq":679299173,"ctime":1787716849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679299173.shtml","title":"603618\uff0c\u7ae0\u5efa\u5e73\u5927\u4e3e\u5efa\u4ed3\uff01\u6838\u805a\u53d8\u52a0\u901f\u53d1\u5c55\uff0c\u673a\u6784\u5173\u6ce8\u8fd9\u4e9b\u8d85\u8dcc\u80a1\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"001332","type":"news"},{"seq":59408759,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59408759.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001332","type":"notice"},{"seq":59408775,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59408775.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001332","type":"notice"},{"seq":679225390,"ctime":1787561206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679225390.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da69770.24\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d20.33%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001332","type":"yidong"},{"seq":678363768,"ctime":1784727357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678363768.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u4e8e2026\u5e748\u670825\u65e5\u62ab\u97322026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u53ca\u76f8\u5173\u4e8b\u9879","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001332","type":"news"},{"seq":678099199,"ctime":1783673107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678099199.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u4e3a\u97e9\u56fd\u5168\u8d44\u5b50\u516c\u53f8\u63d0\u4f9b1.13\u4ebf\u5143\u62c5\u4fdd\u989d\u5ea6","source":"\u8d22\u95fb","stocks":"001332","type":"news"},{"seq":678069521,"ctime":1783588159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678069521.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u63d0\u5347\u8fd0\u8425\u6548\u7387\uff0c\u52a0\u5927\u5e02\u573a\u5f00\u62d3\u529b\u5ea6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001332","type":"yidong"},{"seq":678069251,"ctime":1783587747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678069251.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u622a\u81f32026\u5e746\u670830\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4efd\u6301\u6709\u4eba\uff08\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\uff09\u6237\u6570\u4e3a12584\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001332","type":"yidong"},{"seq":677543229,"ctime":1781699257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260617\/677543229.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a\u622a\u81f32026\u5e746\u670810\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4efd\u6301\u6709\u4eba\uff08\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\uff09\u6570\u4e3a11621\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001332","type":"yidong"},{"seq":677219525,"ctime":1780560980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677219525.shtml","title":"\u9521\u88c5\u80a1\u4efd\u7b49\u6210\u7acb\u667a\u80fd\u88c5\u5907\u65b0\u516c\u53f8","source":"\u8d22\u95fb","stocks":"001332","type":"yidong"},{"seq":676303886,"ctime":1777276312,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676303886.shtml","title":"\u9521\u88c5\u80a1\u4efd04\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001332","type":"yidong"},{"seq":676294107,"ctime":1777253598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676294107.shtml","title":"\u56fa\u6001\u7535\u6c60\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u6cf0\u5766\u80a1\u4efd\u3001\u9521\u88c5\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001332","type":"news"},{"seq":57652913,"ctime":1777219652,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57652913.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001332","type":"notice"},{"seq":57652477,"ctime":1777219646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57652477.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001332","type":"notice"},{"seq":57658239,"ctime":1777219538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57658239.shtml","title":"\u9521\u88c5\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001332","type":"notice"}]

2026-10-19,23.92,24.49,23.36,24.3600,20712,49484500,3.08;2026-10-16,24.44,24.84,24.07,24.2300,23314,56930800,3.47;2026-10-15,24.32,24.88,23.55,23.8000,24998,60202200,3.72;2026-10-14,26.23,26.47,24.95,25.0500,32759,83630200,4.87;2026-10-13,26.50,26.65,25.41,26.2300,34274,89028000,5.10;2026-10-12,27.00,27.55,26.63,26.7700,27647,74711800,4.11;2026-10-09,28.23,28.68,26.76,27.2500,47399,129382900,7.05;2026-10-08,27.68,28.76,27.03,28.4700,59053,166546000,8.79;2026-09-30,27.30,27.75,26.90,26.9000,23760,64675000,3.54;2026-09-29,26.44,27.47,26.19,27.1900,26409,71350900,3.93;2026-09-28,27.11,27.11,26.03,26.4600,25706,67910400,3.83;2026-09-24,27.22,27.95,27.18,27.1900,29376,80670500,4.37;2026-09-23,27.90,28.10,27.49,27.4900,23558,65114300,3.51;2026-09-22,28.80,29.03,27.93,28.0400,37224,105290200,5.54;2026-09-21,29.28,29.32,28.38,28.8200,54376,156059100,8.09;2026-09-18,26.32,28.90,26.32,28.9000,50029,139343100,7.44;2026-09-17,26.22,26.30,25.55,26.2700,13954,36319500,2.08;2026-09-16,25.87,26.20,25.60,26.0600,11507,29873300,1.71;2026-09-15,25.89,26.39,25.70,26.0400,12099,31497200,1.80;2026-09-14,25.55,26.21,25.26,25.8300,16328,42205700,2.43;2026-09-11,26.18,26.18,25.08,25.4000,19631,49872700,2.92;2026-09-10,26.57,26.58,26.04,26.1800,13986,36687400,2.08;2026-09-09,26.85,26.97,26.50,26.7500,12947,34612200,1.93;2026-09-08,27.09,27.15,26.71,26.8900,12733,34229800,1.89;2026-09-07,27.18,27.55,26.93,27.0900,13331,36229900,1.98;2026-09-04,27.66,28.17,27.11,27.2900,17474,48489300,2.60;2026-09-03,27.55,27.89,27.38,27.6400,10868,30052500,1.62;2026-09-02,27.89,27.97,27.35,27.5500,13777,37956000,2.05;2026-09-01,28.42,28.60,27.89,28.0100,19081,53647800,2.84;2026-08-31,27.80,28.58,27.70,28.4800,17687,50016400,2.63;2026-08-28,27.62,28.56,27.62,28.1000,23449,66205000,3.49;2026-08-27,27.64,28.00,27.24,27.7500,32339,89417000,4.81;2026-08-26,28.52,29.08,27.50,27.6400,48793,136859400,7.26;2026-08-25,28.15,29.66,27.23,28.4800,44879,124673700,6.68;2026-08-24,30.71,31.05,29.80,30.2600,15964,48362700,2.38;2026-08-21,30.50,30.87,29.81,30.7300,14645,44625000,2.18;2026-08-20,30.55,31.20,30.43,30.7300,11182,34486600,1.66;2026-08-19,31.78,31.89,30.22,30.3100,19559,60419700,2.91;2026-08-18,32.08,32.29,31.41,31.8900,13968,44377900,2.08;2026-08-17,31.78,32.14,31.15,32.0100,14309,45570200,2.13;2026-08-14,31.25,31.46,31.11,31.3900,10985,34347300,1.63;2026-08-13,31.77,31.85,31.05,31.0500,13051,41080000,1.94;2026-08-12,31.10,31.78,31.10,31.6600,11328,35803900,1.69;2026-08-11,31.71,31.71,31.10,31.3800,12024,37733500,1.79;2026-08-10,31.47,31.68,31.01,31.5400,12765,40111700,1.90;2026-08-07,31.08,31.58,30.76,31.4800,22355,70084000,3.33;2026-08-06,31.03,31.23,30.51,31.1400,16569,51253600,2.47;2026-08-05,30.80,31.30,30.66,31.2300,22388,69513100,3.33;2026-08-04,30.99,31.18,30.31,30.7800,21930,67649100,3.26;2026-08-03,30.49,31.07,29.92,30.8400,28602,87844900,4.26;2026-07-31,29.61,30.39,29.59,30.0500,17928,53806100,2.67;2026-07-30,29.91,30.15,29.11,29.2900,14054,41644300,2.09;2026-07-29,29.57,30.15,29.22,29.9100,16917,50377500,2.52;2026-07-28,29.33,30.04,29.33,29.8500,16523,49106000,2.46;2026-07-27,28.54,29.71,28.54,29.7100,17955,52586800,2.67;2026-07-24,28.56,29.30,28.33,28.8000,20791,60058000,3.09;2026-07-23,27.50,28.87,27.35,28.8500,22904,65000800,3.41;2026-07-22,28.00,28.28,27.30,27.5200,18769,52145400,2.79;2026-07-21,27.35,28.30,25.54,28.3000,32668,88387500,4.86;2026-07-20,28.62,29.19,26.83,27.1900,29594,83134300,4.40;2026-07-17,29.98,29.98,28.17,28.2500,23686,68604100,3.52;2026-07-16,30.50,30.52,29.62,29.8100,21011,63175600,3.13;2026-07-15,30.97,31.25,30.46,30.6400,22054,67830800,3.28;2026-07-14,30.05,31.23,29.73,31.1800,26952,82064800,4.01;2026-07-13,31.83,31.83,29.91,30.2100,27318,83647500,4.06;2026-07-10,32.50,32.71,31.68,31.8900,21018,67749500,3.13;2026-07-09,32.32,32.65,31.02,32.0800,24197,77050300,3.60;2026-07-08,33.72,33.73,32.40,32.5700,21020,69094000,3.13;2026-07-07,34.67,35.06,33.37,33.5600,24514,83311900,3.65;2026-07-06,35.85,36.30,34.87,34.9100,25719,91018900,3.83;2026-07-03,36.05,36.44,35.69,35.8000,34678,124671400,5.16;2026-07-02,37.08,37.88,35.95,36.0600,30604,112923600,4.55;2026-07-01,39.27,39.27,37.05,37.3100,38653,146676300,5.75;2026-06-30,39.21,39.75,38.55,39.2700,20529,80111800,3.05;2026-06-29,40.38,40.78,38.82,39.2100,24186,95301800,3.60;2026-06-26,41.91,41.91,40.00,40.1900,28860,117142000,4.29;2026-06-25,43.10,43.20,41.66,42.0500,24546,103610800,3.65;2026-06-24,43.58,43.94,41.31,43.2000,33248,141150600,4.95;2026-06-23,44.35,45.65,43.22,43.6000,30921,137130600,4.60;2026-06-22,45.99,46.73,42.90,44.0600,42148,186293300,6.27;2026-06-18,45.75,47.60,45.56,46.5200,41939,194834900,6.24;2026-06-17,45.90,46.37,44.45,46.2900,33368,151641600,4.97;2026-06-16,46.49,47.38,45.32,46.0200,28262,130586800,4.21;2026-06-15,45.78,47.54,45.20,46.5800,31718,146690300,4.72;2026-06-12,46.95,47.16,45.05,45.2800,27814,127747300,4.14;2026-06-11,47.02,47.91,45.81,46.0900,41413,192684200,6.16;2026-06-10,42.60,47.48,42.00,47.4800,51489,232294300,7.66;2026-06-09,44.71,44.99,42.47,43.1600,34064,147192200,5.07;2026-06-08,45.11,49.14,43.10,44.1800,47462,216719900,7.06;2026-06-05,47.81,49.40,47.03,47.5000,37008,177588000,5.51;2026-06-04,52.38,53.00,48.01,48.4800,59068,295927900,8.79;2026-06-03,49.40,53.88,48.40,52.9500,64546,331245000,9.60;2026-06-02,47.80,50.30,47.16,49.4000,57245,279292500,8.52;2026-06-01,46.28,48.39,44.20,47.9900,58216,270181600,8.66;2026-05-29,45.31,48.98,45.31,46.4500,59884,282907400,8.91;2026-05-28,64.26,65.52,62.49,63.9700,20791,132582100,4.33;2026-05-27,65.29,67.50,64.05,64.8200,22641,148102300,4.72;2026-05-26,69.09,69.17,64.00,65.8100,38692,254416500,8.06;2026-05-25,67.10,71.36,66.51,69.5000,40648,282835500,8.47;2026-05-22,65.10,67.57,64.26,67.1900,24220,161384800,5.05;2026-05-21,66.05,68.47,64.18,64.5000,26097,173969700,5.44;2026-05-20,65.80,66.55,63.97,66.0800,20783,135691500,4.33;2026-05-19,65.95,66.88,64.33,66.1800,18688,122713300,3.89;2026-05-18,66.51,67.88,64.51,65.5700,25430,167889100,5.30;2026-05-15,64.44,68.36,64.05,66.5100,33167,220446300,6.91;2026-05-14,65.66,69.30,64.51,64.6700,31257,208108600,6.51;2026-05-13,63.91,66.60,63.40,65.5000,22285,145845400,4.64;2026-05-12,65.71,65.92,63.30,64.5000,27146,174510300,5.65;2026-05-11,63.26,66.17,63.00,65.9200,42240,274519900,8.80;2026-05-08,64.38,64.49,62.80,63.2600,22212,140907100,4.63;2026-05-07,64.05,65.66,63.10,64.5100,24488,157941900,5.10;2026-05-06,63.19,64.31,62.80,64.1000,28219,180202900,5.88;2026-04-30,63.94,63.95,62.00,62.8000,26019,163193700,5.42;2026-04-29,64.94,65.41,63.50,63.9700,34069,218881200,7.10;2026-04-28,62.94,65.88,61.68,64.3000,71620,461526600,14.92;2026-04-27,62.83,62.83,62.37,62.8300,18343,115200400,3.82;2026-04-24,57.32,58.13,55.70,57.1200,16891,96052300,3.52;2026-04-23,57.95,58.36,56.75,57.3300,11483,65728300,2.39;2026-04-22,57.49,58.39,56.48,57.9200,15940,91509700,3.32;2026-04-21,57.75,58.95,57.19,57.6300,17054,99063400,3.55