[{"seq":678654302,"ctime":1785821953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678654302.shtml","title":"\u5143\u4ef6\u677f\u5757\u6301\u7eed\u8d70\u9ad8\uff0c\u4e1c\u6676\u7535\u5b50\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news","yidong":"1"},{"seq":678469402,"ctime":1785195245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678469402.shtml","title":"\u4e1c\u6676\u7535\u5b504\u5e74\u534a\u4e8f2.7\u4ebf\u5207\u5165\u9502\u7535\u884c\u4e1a \u201c\u6458\u5e3d\u201d\u540e\u80a1\u4ef7\u8fce\u4e24\u8fde\u677f\u53c8\u5927\u8dcc6.27%","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002199","type":"news","yidong":"1"},{"seq":678384650,"ctime":1784794204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678384650.shtml","title":"\u8fde\u4e8f\u56db\u5e74\u51ed\u5565 \u80fd\u6458\u6389\u9000\u5e02\u98ce\u9669\u5e3d\u5b50?","source":"\u90fd\u5e02\u5feb\u62a5","stocks":"002199","type":"news","yidong":"1"},{"seq":678376659,"ctime":1784775412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678376659.shtml","title":"\u3010\u6da8\u505c\u76f4\u51fb\u3011\u6458\u661f\u8131\u5e3d\uff0c\u590d\u724c\u4e00\u5b57\u6da8\u505c\uff01","source":"\u4e2d\u8bc1\u7f51","stocks":"002199","type":"news","yidong":"1"},{"seq":678374353,"ctime":1784770698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678374353.shtml","title":"\u5143\u4ef6\u677f\u5757\u9707\u8361\u8d70\u5f3a \u98ce\u534e\u9ad8\u79d1\u3001\u4e1c\u6676\u7535\u5b50\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news","yidong":"1"},{"seq":678330368,"ctime":1784635085,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260721\/678330368.shtml","title":"*ST\u4e1c\u6676\uff1a7\u670823\u65e5\u8d77\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\uff0c\u8bc1\u5238\u7b80\u79f0\u53d8\u66f4\u4e3a\u4e1c\u6676\u7535\u5b50","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news"},{"seq":58865573,"ctime":1783958843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58865573.shtml","title":"*ST\u4e1c\u6676\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":678014568,"ctime":1783424268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/678014568.shtml","title":"\u5185\u5e55\u4ea4\u6613\u4e1c\u6676\u7535\u5b50\u80a1\u7968\uff0c\u5085\u5b9d\u5584\u88ab\u7f5a\u6ca1\u8fd1\u767e\u4e07","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"002199","type":"news"},{"seq":677879806,"ctime":1782909753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677879806.shtml","title":"\u4e0b\u5468\u4e00\u91cd\u5927\u8c03\u6574\uff015%\u6da8\u8dcc\u505c\u677f\u5c06\u6210\u5386\u53f2\uff0c\u8fd9\u4e9b\u80a1\u53d7\u5f71\u54cd\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":"002199","type":"news"},{"seq":677016324,"ctime":1779874859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677016324.shtml","title":"4\u59293\u677f*ST\u4e1c\u6676\uff1a\u5df2\u5411\u6df1\u5733\u8bc1\u5238\u4ea4\u6613\u6240\u63d0\u4ea4\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u7533\u8bf7","source":"\u8d22\u95fb","stocks":"002199","type":"yidong"},{"seq":677014752,"ctime":1779872409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677014752.shtml","title":"*ST\u4e1c\u667605\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":677005379,"ctime":1779856941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677005379.shtml","title":"\u8fde\u7eed14\u4e2a\u8dcc\u505c\uff0c600370\uff0c\u4e2d\u4e1c\u571f\u8c6a\u521a\u5efa\u4ed3\uff01QFII\u624e\u5806\u7684ST\u80a1\u66dd\u5149","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002199","type":"news"},{"seq":676949530,"ctime":1779699607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676949530.shtml","title":"*ST\u4e1c\u667605\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":676904228,"ctime":1779440409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676904228.shtml","title":"*ST\u4e1c\u667605\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":676715393,"ctime":1778814836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676715393.shtml","title":"*ST\u4e1c\u6676\uff1a\u591a\u63aa\u5e76\u4e3e\u5e94\u5bf9\u6bdb\u5229\u7387\u6ce2\u52a8 \u6301\u7eed\u4f18\u5316\u4ea7\u54c1\u7ed3\u6784\u4e0e\u6210\u672c\u7ba1\u63a7","source":"\u5168\u666f\u7f51","stocks":"002199","type":"yidong"},{"seq":676715392,"ctime":1778814829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676715392.shtml","title":"*ST\u4e1c\u6676\uff1a\u575a\u6301\u53cc\u4e3b\u4e1a\u534f\u540c\u53d1\u5c55 \u52a8\u6001\u914d\u7f6e\u8d44\u6e90\u63a8\u52a8\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u5168\u666f\u7f51","stocks":"002199","type":"yidong"},{"seq":676660951,"ctime":1778662809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676660951.shtml","title":"*ST\u4e1c\u667605\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":676597155,"ctime":1778490009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676597155.shtml","title":"*ST\u4e1c\u667605\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":676544848,"ctime":1778230811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676544848.shtml","title":"*ST\u4e1c\u667605\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":676483955,"ctime":1778067622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676483955.shtml","title":"*ST\u4e1c\u6676\uff1a\u674e\u5e86\u8dc3\u6301\u80a1\u6bd4\u4f8b\u5df2\u5347\u81f36.85%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002199","type":"news"},{"seq":676478607,"ctime":1778058012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676478607.shtml","title":"*ST\u4e1c\u667605\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":676383110,"ctime":1777453211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676383110.shtml","title":"*ST\u4e1c\u667604\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":676337892,"ctime":1777356958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676337892.shtml","title":"*ST\u4e1c\u66762025\u5e74\u8425\u65363.55\u4ebf\u5143\u540c\u6bd4\u589e63.57%\uff0c\u53cc\u4e3b\u4e1a\u6210\u578b\u4f46\u6263\u975e\u51c0\u4e8f5669.97\u4e07\u5143","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002199","type":"news"},{"seq":57728221,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57728221.shtml","title":"*ST\u4e1c\u6676\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":57728235,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57728235.shtml","title":"*ST\u4e1c\u6676\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":57728315,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57728315.shtml","title":"*ST\u4e1c\u6676\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":57333787,"ctime":1776269168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260416\/57333787.shtml","title":"*ST\u4e1c\u6676\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u516d\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":675945603,"ctime":1776070813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675945603.shtml","title":"*ST\u4e1c\u667604\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":675932397,"ctime":1776044502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675932397.shtml","title":"ST\u677f\u5757\u76d8\u521d\u8d70\u9ad8\uff0c*ST\u6c47\u79d120cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news"},{"seq":675906757,"ctime":1775819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906757.shtml","title":"A\u80a1\u5c06\u544a\u522b5%\u6da8\u8dcc\u505c\u677f\uff0c\u5f71\u54cd\u4e2a\u80a1\u5168\u540d\u5355\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002199","type":"news"},{"seq":675902166,"ctime":1775811617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675902166.shtml","title":"*ST\u4e1c\u667604\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":57031169,"ctime":1774973168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260401\/57031169.shtml","title":"*ST\u4e1c\u6676\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e94\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":675674932,"ctime":1774967102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675674932.shtml","title":"\u591a\u5bb6*ST\u516c\u53f8\u53d1\u5e03\u5e74\u62a5\u5ba1\u8ba1\u8fdb\u5ea6 \u90e8\u5206\u516c\u53f8\u201c\u4fdd\u58f3\u201d\u9762\u4e34\u91cd\u5927\u4e0d\u786e\u5b9a\u6027","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002199","type":"news"},{"seq":675604913,"ctime":1774616555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675604913.shtml","title":"\u9502\u4ef7\u5927\u6da8\uff0c*ST\u4e1c\u6676\u65a9\u83b7\u56db\u8fde\u677f\uff01\u65e0\u9521\u79c1\u52df\u5927\u4f6c\u5165\u4e3b\u540e\u51b2\u4fdd\u58f3\uff0c\u78b3\u9178\u9502\u589e\u6536\u8d85\u4ebf\u5143","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"002199","type":"news"},{"seq":675596313,"ctime":1774602011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675596313.shtml","title":"*ST\u4e1c\u667603\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":675593850,"ctime":1774599050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675593850.shtml","title":"*ST\u4e1c\u6676\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651030.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002199","type":"yidong"},{"seq":675565622,"ctime":1774515609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675565622.shtml","title":"*ST\u4e1c\u667603\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":675538917,"ctime":1774429207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675538917.shtml","title":"*ST\u4e1c\u667603\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":675511601,"ctime":1774342809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675511601.shtml","title":"*ST\u4e1c\u667603\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":56725241,"ctime":1773763568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260318\/56725241.shtml","title":"*ST\u4e1c\u6676\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u56db\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":675066770,"ctime":1772609148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675066770.shtml","title":"\u89e3\u7801\u4e0a\u5e02\u516c\u53f8\u4e34\u9635\u201c\u6362\u6240\u201d\u6f6e\uff1a\u98ce\u9669\u89c4\u907f\uff0c\u8fd8\u662f\u751f\u5b58\u535a\u5f08\uff1f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002199","type":"news"},{"seq":56532551,"ctime":1772553968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260304\/56532551.shtml","title":"*ST\u4e1c\u6676\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":674761460,"ctime":1770881985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674761460.shtml","title":"A\u80a1\u4e0a\u5e02\u516c\u53f8\u4fdd\u58f3\u4e4b\u6218\uff1a\u751f\u6b7b\u65f6\u901f\u4e0b\u7684\u8d22\u52a1\u535a\u5f08","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002199","type":"news"},{"seq":674688277,"ctime":1770696683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674688277.shtml","title":"\u76d1\u7ba1\u8d8b\u4e25\uff0140\u592918\u5bb6\u4e0a\u5e02\u516c\u53f8\u6216\u5173\u8054\u4eba\u88ab\u7acb\u6848\u8c03\u67e5","source":"\u8d22\u95fb","stocks":"002199","type":"news"},{"seq":56175653,"ctime":1770653168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260210\/56175653.shtml","title":"*ST\u4e1c\u6676\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":674648023,"ctime":1770602827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674648023.shtml","title":"\u8c01\u5728\u201c\u8d70\u94a2\u4e1d\u201d\uff1f A\u80a1\u4fdd\u58f3\u672f\u5168\u666f\u900f\u89c6","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002199","type":"news"}]

2026-08-05,13.22,14.29,13.22,13.7500,259772,359261200,11.25;2026-08-04,12.75,13.53,12.13,13.5300,204605,263394800,8.86;2026-08-03,13.20,13.39,12.30,12.3000,206692,257367100,8.95;2026-07-31,13.17,14.95,13.17,13.6700,303771,423612800,13.15;2026-07-30,13.26,14.73,13.00,14.2400,339720,486525200,14.71;2026-07-29,11.86,13.39,11.50,13.3900,202888,256238700,8.79;2026-07-28,10.72,12.17,10.72,12.1700,81298,96497500,3.52;2026-07-27,11.80,12.00,10.62,11.0600,171023,189999000,7.41;2026-07-24,11.30,11.80,11.03,11.8000,87146,100753800,3.77;2026-07-23,10.73,10.73,10.73,10.7300,56600,60732000,2.45;2026-07-21,9.54,9.88,8.76,9.7500,47428,43932000,2.05;2026-07-20,10.82,11.11,9.73,9.7300,38341,39107800,1.66;2026-07-17,11.26,11.36,10.46,10.8100,33479,36560500,1.45;2026-07-16,11.62,11.62,11.10,11.2600,11254,12743400,0.49;2026-07-15,11.66,11.66,11.30,11.5900,14735,16927100,0.64;2026-07-14,11.31,11.90,11.03,11.4400,23353,26601300,1.01;2026-07-13,12.09,12.19,11.40,11.5700,24103,28454700,1.04;2026-07-10,11.88,12.49,11.61,11.9700,28172,34096500,1.22;2026-07-09,12.19,12.25,11.66,11.8800,20218,24120500,0.88;2026-07-08,11.90,12.28,11.65,12.0000,20027,24002300,0.87;2026-07-07,12.09,12.30,11.82,11.8500,26053,31378900,1.13;2026-07-06,13.26,13.60,12.01,12.0800,60794,76458700,2.63;2026-07-03,12.37,12.89,12.36,12.8900,29623,37705600,1.28;2026-07-02,11.69,12.43,11.50,12.2800,53473,64979600,2.32;2026-07-01,11.53,11.90,11.45,11.9000,41697,49186000,1.81;2026-06-30,11.30,11.49,11.01,11.3300,29138,32799000,1.26;2026-06-29,12.18,12.18,11.59,11.5900,29535,34647800,1.28;2026-06-26,11.99,12.57,11.83,12.2000,28970,35214600,1.25;2026-06-25,12.23,12.28,11.90,12.0400,32883,39520900,1.42;2026-06-24,12.30,12.64,11.62,12.2200,56965,68778600,2.47;2026-06-23,12.30,12.39,11.84,12.1800,57706,69911600,2.50;2026-06-22,12.90,13.09,12.38,12.3800,38050,47398400,1.65;2026-06-18,13.06,13.39,13.02,13.0300,32402,42604900,1.40;2026-06-17,13.30,13.93,13.15,13.3700,33728,45566800,1.46;2026-06-16,13.33,13.59,12.86,13.2900,37433,49214900,1.62;2026-06-15,13.23,13.60,12.92,13.3200,31177,41472300,1.35;2026-06-12,13.87,14.00,13.15,13.2300,42296,56440300,1.83;2026-06-11,13.58,14.28,13.53,13.8300,45976,63402700,1.99;2026-06-10,14.00,14.10,13.70,13.8800,66032,92259000,2.86;2026-06-09,12.90,13.43,12.90,13.4300,28734,38448600,1.24;2026-06-08,13.30,13.30,12.66,12.7900,44523,57428200,1.93;2026-06-05,13.08,13.35,12.62,13.2300,61979,80532700,2.68;2026-06-04,13.78,14.05,13.09,13.0900,78160,103742100,3.38;2026-06-03,14.28,14.60,13.65,13.7800,78242,110387700,3.39;2026-06-02,14.50,14.78,13.86,14.1000,54908,78075700,2.38;2026-06-01,15.11,15.26,14.35,14.3500,56017,81367400,2.43;2026-05-29,15.66,15.96,14.90,15.1000,88033,134372400,3.81;2026-05-28,15.50,16.00,15.23,15.6800,95577,149897300,4.14;2026-05-27,14.66,15.48,14.65,15.4800,117948,179799800,5.11;2026-05-26,14.82,14.96,14.23,14.7400,134050,196968600,5.80;2026-05-25,14.24,14.25,14.15,14.2500,12224,17409200,0.53;2026-05-22,13.14,13.57,13.05,13.5700,63136,84707400,2.73;2026-05-21,13.18,13.88,12.75,12.9200,98454,131930600,4.26;2026-05-20,13.29,13.99,13.05,13.3900,105780,142862600,4.58;2026-05-19,12.90,13.58,12.53,13.3200,173306,223373800,7.50;2026-05-18,13.19,13.19,13.19,13.1900,12664,16703800,0.55;2026-05-15,15.19,15.34,13.88,13.8800,116619,170051800,5.05;2026-05-14,14.60,14.61,14.51,14.6100,17644,25768300,0.76;2026-05-13,13.80,13.91,13.25,13.9100,69511,95668000,3.01;2026-05-12,13.25,13.25,13.00,13.2500,79897,105551300,3.46;2026-05-11,12.43,12.62,12.39,12.6200,34006,42819300,1.47;2026-05-08,11.44,12.02,11.44,12.0200,79876,94595300,3.46;2026-05-07,11.11,11.59,10.93,11.4500,107718,121909200,4.66;2026-05-06,10.71,11.09,10.33,11.0900,123465,132858100,5.35;2026-04-30,10.50,10.74,10.44,10.5600,122546,130779100,5.31;2026-04-29,9.75,10.23,9.60,10.2300,50378,50361600,2.18;2026-04-28,10.49,10.50,9.71,9.7400,84005,84695600,3.64;2026-04-27,10.16,10.24,9.90,10.1600,68964,69647900,2.83;2026-04-24,9.37,9.82,9.27,9.7500,43885,42260500,1.80;2026-04-23,9.33,9.41,9.27,9.3900,20252,18886100,0.83;2026-04-22,9.33,9.47,9.26,9.4200,21074,19804700,0.87;2026-04-21,9.34,9.60,9.34,9.4300,24075,22740400,0.99;2026-04-20,9.40,9.58,9.23,9.3300,38382,35789300,1.58;2026-04-17,9.35,9.74,9.26,9.5200,42619,40572100,1.75;2026-04-16,9.43,9.75,9.20,9.3300,55966,53105400,2.30;2026-04-15,9.33,9.36,9.07,9.3300,37174,34392200,1.53;2026-04-14,9.10,9.44,9.05,9.2000,70760,65552800,2.91;2026-04-13,8.74,8.99,8.74,8.9900,20601,18457200,0.85;2026-04-10,8.11,8.56,8.11,8.5600,19434,16451200,0.80;2026-04-09,8.27,8.27,8.11,8.1500,13825,11292000,0.57;2026-04-08,8.23,8.36,8.07,8.1900,32907,26902900,1.35;2026-04-07,8.06,8.46,8.06,8.2700,21039,17425100,0.86;2026-04-03,8.20,8.45,8.09,8.1000,24885,20529900,1.02;2026-04-02,8.14,8.22,8.07,8.1900,16646,13544200,0.68;2026-04-01,8.40,8.49,8.14,8.2000,34350,28488200,1.41;2026-03-31,8.59,8.67,8.27,8.3100,42832,36187400,1.76;2026-03-30,8.63,8.85,8.30,8.5200,69760,59920000,2.87;2026-03-27,8.26,8.46,8.09,8.4600,45624,38330000,1.87;2026-03-26,7.95,8.06,7.68,8.0600,54566,43300700,2.24;2026-03-25,7.37,7.68,7.37,7.6800,10952,8343400,0.45;2026-03-24,7.15,7.31,6.96,7.3100,24327,17369800,1.00;2026-03-23,7.17,7.20,6.95,6.9600,35488,24948600,1.46;2026-03-20,7.78,7.78,7.32,7.3200,41435,30825100,1.70;2026-03-19,7.93,7.93,7.62,7.7100,32379,25231300,1.33;2026-03-18,7.90,8.03,7.83,7.9700,15007,11902700,0.62;2026-03-17,7.93,8.14,7.90,7.9500,23759,19104600,0.98;2026-03-16,7.90,7.93,7.81,7.9000,17768,13947700,0.73;2026-03-13,7.99,8.03,7.80,7.9100,19292,15262600,0.79;2026-03-12,8.06,8.09,7.89,7.9200,18453,14693800,0.76;2026-03-11,8.07,8.10,8.00,8.0400,12307,9897400,0.51;2026-03-10,8.07,8.18,7.97,8.0500,19404,15605600,0.80;2026-03-09,8.24,8.30,8.02,8.0600,25780,20851400,1.06;2026-03-06,7.86,8.25,7.86,8.2400,42935,34907300,1.76;2026-03-05,7.93,7.96,7.78,7.9300,21276,16802000,0.87;2026-03-04,7.70,8.02,7.70,7.7700,22250,17476800,0.91;2026-03-03,7.94,8.17,7.76,7.8200,33469,26489200,1.37;2026-03-02,8.06,8.12,7.85,7.9400,27301,21679500,1.12;2026-02-27,8.02,8.18,8.02,8.1000,19191,15570200,0.79;2026-02-26,8.05,8.35,8.01,8.0900,26993,21921500,1.11;2026-02-25,8.19,8.23,8.01,8.0500,20950,16926500,0.86;2026-02-24,7.99,8.31,7.81,8.0700,37327,30130700,1.53;2026-02-13,7.76,8.14,7.71,7.9800,35017,27822600,1.44;2026-02-12,7.87,7.92,7.72,7.7600,26595,20739900,1.09;2026-02-11,7.94,8.02,7.85,7.8800,27528,21810600,1.13;2026-02-10,8.27,8.27,7.89,7.9300,56281,44866800,2.31;2026-02-09,8.43,8.45,8.19,8.3100,21919,18227100,0.90