[{"seq":680258757,"ctime":1790235895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680258757.shtml","title":"\u4ea7\u7ebf\u53c8\u505c\u4e86\uff01\u771f\u5b9e\u7535\u673a\u6545\u969c\uff0c\u6b63\u5728\u5403\u6389\u4f60\u7684\u4ea4\u4ed8\u5468\u671f","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":680258720,"ctime":1790235825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680258720.shtml","title":"\u4ece AI \u7b97\u529b\u5230 800V \u76f4\u6d41\uff1aITECH SST \u56fa\u6001\u53d8\u538b\u5668\u6d4b\u8bd5\u65b9\u6848\u89e3\u6790","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":680242955,"ctime":1790213751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680242955.shtml","title":"VNA\u4eea\u5668\u6982\u5ff5\u5ef6\u7eed\u5f3a\u52bf \u4e1c\u65b9\u4e2d\u79d12\u8fde\u677f","source":"\u8d22\u95fb","stocks":"002819","type":"news"},{"seq":680238488,"ctime":1790211944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680238488.shtml","title":"PCB\u5907\u53d7\u5173\u6ce8\uff0c\u591a\u53ea\u70ed\u95e8\u80a1\u5bc6\u96c6\u63d0\u793a\u98ce\u9669","source":"\u8d22\u95fb","stocks":"002819","type":"news"},{"seq":680238360,"ctime":1790211767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680238360.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u516c\u53f8\u4e3a\u5305\u62ec\u534a\u5bfc\u4f53\u8bbe\u8ba1\u516c\u53f8\u5728\u5185\u7684\u8bf8\u591a\u9ad8\u79d1\u6280\u516c\u53f8\u63d0\u4f9b\u7efc\u5408\u6d4b\u8bd5\u89e3\u51b3\u65b9\u6848","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002819","type":"yidong"},{"seq":680232761,"ctime":1790206160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680232761.shtml","title":"\u65b0\u6982\u5ff5\uff0c\u7a81\u7136\u706b\u4e86\uff01\u9f99\u5934\u66b4\u6da8\u8fd170%\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u667a\u6797","stocks":"002819","type":"news"},{"seq":680219685,"ctime":1790155347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680219685.shtml","title":"\u7a81\u7136\u7206\u706b\uff0c\u53c8\u4e00\u51b7\u95e8\u6982\u5ff5\u6da8\u505c\u6f6e","source":"\u51e4\u51f0\u7f51","stocks":"002819","type":"news"},{"seq":680203115,"ctime":1790133761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680203115.shtml","title":"VNA\u6d4b\u8bd5\u9700\u6c42\u589e\u957f\u9884\u671f\u5347\u6e29\uff01\u79d1\u5b66\u4eea\u5668\u677f\u5757\u8d70\u5f3a\uff0c\u4f18\u5229\u5fb7\u3001\u4e1c\u65b9\u4e2d\u79d1\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002819","type":"news"},{"seq":680194136,"ctime":1790125358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680194136.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u901a\u8fc7\u516c\u5f00\u5f81\u96c6\u8f6c\u8ba9\u65b9\u5f0f\u534f\u8bae\u8f6c\u8ba9\u516c\u53f8\u90e8\u5206\u80a1\u4efd","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002819","type":"news"},{"seq":680055597,"ctime":1789715552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680055597.shtml","title":"\u7814\u53d1\u5468\u671f\u592a\u957f\u3001\u539f\u578b\u8f66\u592a\u8d35\uff1f\u770bDynisma\u5982\u4f55\u201c\u63d0\u524d\u9a8c\u8bc1\uff0c\u5feb\u901f\u4ea4\u4ed8\u201d","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":680055591,"ctime":1789715540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680055591.shtml","title":"\u7b2c27\u5c4a\u4e2d\u56fd\u56fd\u9645\u5149\u7535\u535a\u89c8\u4f1a\uff08CIOE2026\uff09\u6d1e\u5bdf\uff1a\u7cbe\u51c6\u6d4b\u8bd5\u652f\u6491\u9ad8\u901f\u5149\u4e92\u8054\u8fed\u4ee3\u63d0\u901f","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":679998783,"ctime":1789609968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679998783.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d6.00% \u7b79\u7801\u8d8b\u5411\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002819","type":"news"},{"seq":679997676,"ctime":1789608686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679997676.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u622a\u6b628\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a27,004","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002819","type":"yidong"},{"seq":679873144,"ctime":1789364860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679873144.shtml","title":"4279.73\u4e07\u80a1\uff0c\u516c\u53f8\u62df\u4ee51\u5143\u56de\u8d2d\u6ce8\u9500\uff01002819\uff0c\u80a1\u4ef7\u5de8\u9707","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002819","type":"news"},{"seq":679871742,"ctime":1789357992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679871742.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u4e1a\u7ee9\u627f\u8bfa\u8865\u507f\u4ef2\u88c1\u7ec8\u5c40 \u9884\u8ba1\u51cf\u5c112026\u5e74\u51c0\u52296.2\u4ebf\u5143","source":"\u8d22\u95fb","stocks":"002819","type":"news"},{"seq":679570544,"ctime":1788426479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679570544.shtml","title":"2026\u4e16\u754c\u673a\u5668\u4eba\u5927\u4f1a\uff1a\u5177\u8eab\u667a\u80fd\u52a0\u901f\u843d\u5730\uff0c\u901a\u4fe1\u53ef\u9760\u5ea6\u6d4b\u8bd5\u6210\u6838\u5fc3\u9700\u6c42","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":59452377,"ctime":1787674048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59452377.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002819","type":"notice"},{"seq":59452405,"ctime":1787673941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59452405.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002819","type":"notice"},{"seq":679274723,"ctime":1787660866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679274723.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a2026\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f4287.2\u4e07\u5143\uff0c\u4e0a\u5e74\u540c\u671f\u4e8f\u635f4934.09\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"yidong"},{"seq":679138733,"ctime":1787219598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679138733.shtml","title":"\u3010\u65b0\u54c1\u4e0a\u5e02\u3011\u4e1c\u65b9\u4e2d\u79d1DF-GNSS2000S\u536b\u661f\u5bfc\u822a\u6a21\u62df\u5668","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":679051415,"ctime":1787044281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260818\/679051415.shtml","title":"300598\u3001600536\u3001688152\uff0c\u62c9\u6da8\u505c\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5f20\u821f","stocks":"002819","type":"news"},{"seq":679041247,"ctime":1787033253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260818\/679041247.shtml","title":"\u56fd\u4ea7\u64cd\u4f5c\u7cfb\u7edf\u677f\u5757\u6301\u7eed\u8d70\u9ad8\uff0c\u4e2d\u56fd\u8f6f\u4ef6\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"news"},{"seq":678889262,"ctime":1786504031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678889262.shtml","title":"\u8111\u673a\u63a5\u53e3\u677f\u5757\u8d70\u9ad8\uff0c\u521b\u65b0\u533b\u7597\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"news"},{"seq":678728533,"ctime":1786008125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260806\/678728533.shtml","title":"\u52a9\u529bAI\u4ea7\u4e1a\u53d1\u5c55\uff1a\u4ece\u201c\u5355\u70b9\u6280\u672f\u521b\u65b0\u201d\u8fc8\u5165\u201c\u5168\u7cfb\u7edf\u5de5\u7a0b\u7ade\u4e89\u201d\u65f6\u4ee3","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":678226942,"ctime":1784194465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678226942.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\u6b63\u5f0f\u52a0\u5165\u91cd\u5e86\u5e02\u673a\u5668\u4eba\u4e0e\u667a\u80fd\u88c5\u5907\u4ea7\u4e1a\u8054\u5408\u4f1a\uff0c\u643a\u624b\u5408\u4f5c\u4f19\u4f34\u4ee5\u5168\u6808\u6d4b\u8bd5\u6d4b\u91cf\u65b9\u6848\u8d4b\u80fd\u5177\u8eab\u673a\u5668\u4eba\u4ea7\u4e1a\u5347\u7ea7","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":58866817,"ctime":1783958843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58866817.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002819","type":"notice"},{"seq":678140693,"ctime":1783938830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678140693.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f4000\u4e07\u5143-4400\u4e07\u5143\uff0c\u4e0a\u5e74\u540c\u671f\u4e8f\u635f4934.09\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"yidong"},{"seq":678074669,"ctime":1783598571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678074669.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\u643a\u624bDynisma\u63d0\u4f9b\u9a7e\u9a76\u6a21\u62df\u5668\u96c6\u6210\u6d4b\u8bd5\u670d\u52a1","source":"\u8d22\u95fb","stocks":"002819","type":"yidong"},{"seq":677723408,"ctime":1782394311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677723408.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u622a\u81f36\u670818\u65e5\uff08\u6700\u65b0\u4e00\u671f\uff09\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a25672\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002819","type":"yidong"},{"seq":677669707,"ctime":1782264920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677669707.shtml","title":"\u8111\u673a\u63a5\u53e3\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u7231\u670b\u533b\u7597\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"news"},{"seq":677392348,"ctime":1781169986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677392348.shtml","title":"\u9762\u5411AI\u670d\u52a1\u5668\u5907\u7535\u7cfb\u7edf\uff0c\u6253\u9020BBU\u5168\u6d41\u7a0b\u6d4b\u8bd5\u89e3\u51b3\u65b9\u6848","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":677046315,"ctime":1779957443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677046315.shtml","title":"2026\u4e16\u754c\u7535\u4fe1\u548c\u4fe1\u606f\u793e\u4f1a\u65e5\uff1a\u5728\u4e92\u8054\u4e16\u754c\u4e2d\u589e\u5f3a\u97e7\u6027","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":676908972,"ctime":1779447766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676908972.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u622a\u81f35\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a26741\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002819","type":"yidong"},{"seq":676703615,"ctime":1778767761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676703615.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u622a\u81f35\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a26937\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002819","type":"yidong"},{"seq":676514721,"ctime":1778147904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676514721.shtml","title":"\u3010\u4f1a\u8bae\u9080\u7ea6\u3011\u4e1c\u65b9\u4e2d\u79d1\u9080\u60a8\u53c2\u52a02026\u7b2c\u5341\u4e94\u5c4a\u5317\u4eac\u56fd\u9645\u673a\u5668\u4eba\u5c55\u89c8\u4f1a","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":676308881,"ctime":1777280927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676308881.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u622a\u81f34\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a28024\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002819","type":"yidong"},{"seq":676261434,"ctime":1777021370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676261434.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f3584.39\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"yidong"},{"seq":676225876,"ctime":1776935490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676225876.shtml","title":"\u5927\u7b97\u529b\u65f6\u4ee3\uff1aAI \u670d\u52a1\u5668\u7535\u6e90\u7a33\u4e0d\u7a33\uff0c\u5148\u770b\u529f\u7387\u5668\u4ef6\u8fd9\u4e00\u5173","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":57520687,"ctime":1776874046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57520687.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002819","type":"notice"},{"seq":57520781,"ctime":1776873938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57520781.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002819","type":"notice"},{"seq":676200654,"ctime":1776865840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676200654.shtml","title":"\u4e1c\u65b9\u4e2d\u79d1\uff1a2025\u5e74\u51c0\u4e8f\u635f1.46\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002819","type":"yidong"},{"seq":675870233,"ctime":1775728798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675870233.shtml","title":"\u8fce\u63a5\u667a\u80fd\u5316\u65f6\u4ee3\u65b0\u6311\u6218\uff1aMCU\u82af\u7247\u6d4b\u8bd5\u89e3\u51b3\u65b9\u6848","source":"\u4e1c\u65b9\u4e2d\u79d1\u5b98\u5fae","stocks":"002819","type":"yidong"},{"seq":675748840,"ctime":1775185094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675748840.shtml","title":"\u5c0f\u7c73\u8c03\u65743\u6b3eREDMI\u673a\u578b\u552e\u4ef7\uff0c\u5b58\u50a8\u82af\u7247\u6982\u5ff5\u5f02\u52a8\u62c9\u5347","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"002819","type":"news"}]

2026-09-30,24.71,25.22,23.52,23.7300,154799,371170500,6.55;2026-09-29,23.81,25.83,23.80,24.6800,217642,537354300,9.21;2026-09-28,27.50,28.53,24.41,24.9700,292417,766756100,12.38;2026-09-24,26.10,26.66,25.86,26.6600,186178,493825200,7.88;2026-09-23,22.04,24.24,21.59,24.2400,94263,219802200,3.99;2026-09-22,21.80,22.35,21.80,22.0400,28580,63247900,1.21;2026-09-21,21.39,22.08,21.29,21.8900,27026,58654800,1.14;2026-09-18,21.38,21.59,21.14,21.4000,16964,36335600,0.72;2026-09-17,21.15,21.55,21.10,21.1100,20419,43339500,0.86;2026-09-16,21.20,21.62,20.78,21.4000,30365,64629600,1.29;2026-09-15,21.22,21.86,21.00,21.1300,51961,110824900,2.20;2026-09-14,22.35,23.45,21.27,21.6700,89460,199891400,3.79;2026-09-11,22.22,22.22,21.36,21.8100,29516,63996300,1.25;2026-09-10,22.53,22.58,22.17,22.2400,29794,66564500,1.26;2026-09-09,21.73,22.49,21.70,22.4600,51950,115361100,2.19;2026-09-08,21.59,21.93,21.40,21.7800,18539,40323400,0.78;2026-09-07,21.50,21.64,21.22,21.6000,21691,46591300,0.91;2026-09-04,21.70,22.20,21.40,21.5000,35940,78534800,1.51;2026-09-03,21.67,21.75,21.27,21.6300,25429,54620900,1.07;2026-09-02,21.37,21.84,21.37,21.5700,25644,55529500,1.08;2026-09-01,21.66,21.85,21.46,21.6200,34555,75072200,1.45;2026-08-31,20.82,21.68,20.66,21.6600,39129,83522600,1.65;2026-08-28,20.90,21.40,20.81,21.2000,37131,78604800,1.56;2026-08-27,20.73,20.99,20.55,20.9000,28400,59052700,1.19;2026-08-26,21.07,21.21,20.56,20.7200,30108,62682100,1.27;2026-08-25,20.85,21.15,20.43,21.0700,37710,78617800,1.59;2026-08-24,20.99,21.79,20.70,21.1500,52893,111623700,2.22;2026-08-21,21.60,21.67,20.85,20.9100,45718,96230500,1.92;2026-08-20,21.49,22.47,20.66,21.8500,75608,164749200,3.18;2026-08-19,21.98,22.47,21.06,21.2500,85906,186043700,3.61;2026-08-18,20.66,22.78,20.16,22.7800,86087,184788300,3.62;2026-08-17,20.53,20.74,20.35,20.7100,14131,29055200,0.59;2026-08-14,20.52,20.89,20.35,20.5800,17752,36590000,0.75;2026-08-13,21.17,21.17,20.50,20.5200,23212,48230600,0.98;2026-08-12,20.34,21.29,20.30,20.9600,43143,90248600,1.81;2026-08-11,20.69,20.69,20.15,20.3300,20274,41303100,0.85;2026-08-10,20.55,20.76,20.28,20.6400,15422,31685600,0.65;2026-08-07,21.00,21.05,20.33,20.5800,18559,38087900,0.78;2026-08-06,21.00,21.23,20.64,21.0000,20362,42566100,0.86;2026-08-05,20.70,21.15,20.70,21.0100,19738,41389000,0.83;2026-08-04,20.71,21.03,20.67,20.8200,24661,51429900,1.04;2026-08-03,20.32,20.85,20.30,20.7600,19581,40517700,0.82;2026-07-31,20.00,20.58,19.81,20.4200,27993,56922400,1.18;2026-07-30,19.89,20.26,19.62,19.6400,21995,43900600,0.93;2026-07-29,20.11,20.39,19.54,20.1200,32977,65674400,1.39;2026-07-28,19.50,20.80,19.40,20.3900,45691,93208900,1.92;2026-07-27,19.03,19.97,18.90,19.7000,25451,49932000,1.07;2026-07-24,19.18,19.35,18.98,19.0300,16080,30765400,0.68;2026-07-23,18.80,19.20,18.68,19.2000,20476,38783600,0.86;2026-07-22,18.85,19.06,18.64,18.8000,17326,32681900,0.73;2026-07-21,18.84,19.14,18.22,19.0400,32313,60672800,1.36;2026-07-20,19.10,19.56,18.50,18.8200,28524,54212200,1.20;2026-07-17,19.75,20.06,18.96,19.0700,29504,57224400,1.24;2026-07-16,19.59,20.44,19.39,20.0100,25630,51350500,1.08;2026-07-15,19.38,19.87,19.37,19.6600,19084,37544000,0.80;2026-07-14,19.61,19.67,18.90,19.3900,22803,43990600,0.96;2026-07-13,20.50,20.89,19.44,19.4800,27959,55618500,1.18;2026-07-10,20.22,21.25,19.96,20.7400,34473,71847200,1.45;2026-07-09,20.05,20.35,19.54,20.2200,24140,48207100,1.02;2026-07-08,19.87,20.29,19.73,20.0700,20893,41776900,0.88;2026-07-07,20.56,20.61,19.88,19.9400,22665,45680600,0.95;2026-07-06,21.19,21.25,20.23,20.5700,30302,62629800,1.27;2026-07-03,21.10,21.38,20.99,21.1000,22836,48392700,0.96;2026-07-02,21.95,22.17,21.17,21.2200,32892,71156200,1.38;2026-07-01,22.23,22.68,21.92,22.0400,31832,70582100,1.34;2026-06-30,21.77,22.69,21.51,22.3500,27616,61646100,1.16;2026-06-29,21.79,22.22,21.38,21.7700,33296,72511900,1.40;2026-06-26,23.10,23.11,21.88,21.8800,42931,95697400,1.81;2026-06-25,22.72,24.50,22.72,23.1700,81875,192651300,3.46;2026-06-24,22.94,23.25,22.02,23.0900,77825,175692100,3.29;2026-06-23,21.19,22.45,21.19,21.8800,41040,89496800,1.73;2026-06-22,21.81,21.85,20.72,21.4400,32267,68179400,1.36;2026-06-18,21.31,22.18,21.10,21.8400,39835,87056500,1.68;2026-06-17,21.52,21.70,21.18,21.3600,20754,44486200,0.88;2026-06-16,21.60,22.01,21.04,21.6600,21497,46343600,0.91;2026-06-15,21.42,21.58,21.20,21.4500,18419,39502700,0.78;2026-06-12,21.25,21.53,21.07,21.1100,20255,43054100,0.86;2026-06-11,21.41,21.67,20.70,20.9300,28894,60840800,1.22;2026-06-10,22.27,22.27,21.40,21.7600,20145,43770800,0.85;2026-06-09,22.15,22.41,21.94,22.3000,17332,38558800,0.73;2026-06-08,22.54,22.80,21.66,21.9400,29592,65842200,1.25;2026-06-05,22.87,23.44,22.44,23.0000,19225,44238600,0.81;2026-06-04,23.15,23.18,22.70,22.8900,25595,58561200,1.08;2026-06-03,23.32,23.60,23.02,23.1700,22804,53068000,0.96;2026-06-02,23.98,23.99,22.93,23.3200,22921,53340600,0.97;2026-06-01,23.45,24.09,23.35,23.7600,23365,55626000,0.99;2026-05-29,25.00,25.15,23.24,23.5100,41276,98633600,1.74;2026-05-28,24.46,25.06,24.09,24.9200,34671,85317200,1.47;2026-05-27,25.32,25.42,24.05,24.2600,32378,79457400,1.37;2026-05-26,26.70,26.80,24.79,25.1800,52419,133531500,2.22;2026-05-25,26.60,27.12,26.45,26.8400,27135,72615900,1.15;2026-05-22,26.23,27.02,26.16,26.5800,34115,90612900,1.44;2026-05-21,27.68,27.86,26.14,26.2000,39302,105933900,1.66;2026-05-20,27.68,27.88,27.10,27.3800,30316,82962100,1.28;2026-05-19,27.53,28.06,27.40,27.9300,31491,87651300,1.33;2026-05-18,28.23,28.40,27.48,27.6800,42269,117503200,1.79;2026-05-15,28.30,28.56,27.60,28.2200,47917,134875400,2.03;2026-05-14,28.30,29.06,27.80,28.3000,74249,210887000,3.14;2026-05-13,27.47,28.52,27.29,28.1300,54927,153702300,2.32;2026-05-12,28.31,28.36,27.47,27.5100,32986,91648200,1.39;2026-05-11,28.09,28.77,27.90,28.3000,44670,126581000,1.89;2026-05-08,27.81,28.27,27.46,28.0600,36939,103126100,1.56;2026-05-07,27.26,28.72,27.03,27.8200,56212,157330500,2.38;2026-05-06,26.36,27.58,26.36,27.0200,33570,90911300,1.42;2026-04-30,26.17,26.48,26.17,26.3700,16613,43780500,0.70;2026-04-29,26.02,26.71,26.02,26.2800,17039,44860900,0.72;2026-04-28,26.89,26.90,25.98,26.1400,28996,76167500,1.23;2026-04-27,25.80,27.19,25.15,27.0200,44351,116372500,1.87;2026-04-24,26.61,26.61,26.00,26.4100,21967,57742500,0.93;2026-04-23,27.21,27.55,26.30,26.3300,34390,92254000,1.45;2026-04-22,26.57,26.80,26.20,26.7500,18188,48193100,0.77;2026-04-21,26.80,27.00,26.39,26.4400,17713,47017300,0.75;2026-04-20,26.63,27.13,26.49,26.8800,21998,59204900,0.94;2026-04-17,26.60,26.78,26.41,26.6300,21859,58105900,0.93;2026-04-16,26.53,27.09,26.34,26.7500,34529,92325000,1.47;2026-04-15,27.03,27.19,26.49,26.5300,25183,67515000,1.07;2026-04-14,27.25,27.32,26.72,26.9900,26610,71606500,1.13;2026-04-13,26.51,27.22,26.50,27.0900,27415,73842900,1.17;2026-04-10,26.66,27.17,26.57,26.8300,37630,101134600,1.60;2026-04-09,26.04,26.90,25.85,26.5300,37448,99460100,1.59;2026-04-08,26.00,26.68,25.77,26.2500,38809,102022000,1.65;2026-04-07,25.56,25.87,25.18,25.6400,41968,107032200,1.79