[{"seq":680540677,"ctime":1791549550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680540677.shtml","title":"300198\uff0c\u88ab\u7acb\u6848\u8c03\u67e5\uff01\u673a\u6784\u9f99\u864e\u699c\u62a2\u7b79\u540d\u5355\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f55\u4e88","stocks":"002882","type":"news"},{"seq":680519338,"ctime":1791529389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680519338.shtml","title":"\u91d1\u9f99\u7fbd\u6210\u4ea4\u989d\u521b2026\u5e741\u670814\u65e5\u4ee5\u6765\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":680513153,"ctime":1791515504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680513153.shtml","title":"\u76f4\u7ebf\u62c9\u5347\uff01600241\uff0c\u4e94\u8fde\u677f\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5f20\u821f","stocks":"002882","type":"yidong"},{"seq":680501323,"ctime":1791505716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680501323.shtml","title":"\u56db\u8fde\u677f\uff0c\u96c6\u4f53\u5927\u6da8\uff01002882\u3001600241\uff0c\u7d27\u6025\u516c\u544a\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"002882","type":"news"},{"seq":680501165,"ctime":1791505287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680501165.shtml","title":"OpenAI\u5e74\u5316\u8425\u6536\u4e0d\u53ca\u9884\u671f\u7f8e\u80a1\u79d1\u6280\u627f\u538b\uff1b\u4e1c\u5c71\u7cbe\u5bc6\u56de\u5e94\u4f20\u95fb","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"002882","type":"news"},{"seq":680495689,"ctime":1791473917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680495689.shtml","title":"\u591a\u53ea\u9502\u7535\u70ed\u95e8\u80a1\uff0c\u63d0\u793a\u98ce\u9669","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002882","type":"news"},{"seq":680493532,"ctime":1791463168,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680493532.shtml","title":"\u4e1c\u5cb3\u7845\u6750\u9884\u8ba1\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u589e\u8d8519050%\uff0c\u6ce2\u957f\u5149\u7535\u88ab\u63d0\u8d77\u516c\u8bc9","source":"\u8d22\u95fb","stocks":"002882","type":"news"},{"seq":680489033,"ctime":1791456093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680489033.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u56fa\u6001\u7535\u6c60\u4e1a\u52a1\u5c1a\u672a\u5f62\u6210\u957f\u671f\u7a33\u5b9a\u6536\u5165","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":680488623,"ctime":1791455173,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680488623.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u56fa\u6001\u7535\u6c60\u4e1a\u52a1\u5c1a\u5904\u4e8e\u4ea7\u80fd\u5efa\u8bbe\u53ca\u4e0b\u6e38\u5ba2\u6237\u62d3\u5c55\u9636\u6bb5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"news"},{"seq":680373542,"ctime":1790679128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680373542.shtml","title":"\u56fa\u6001\u7535\u6c60\u8fce\u653f\u7b56\u5229\u597d \u677f\u5757\u518511\u53ea\u4e2a\u80a1\u6da8\u505c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":680349159,"ctime":1790648096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680349159.shtml","title":"\u56fa\u6001\u7535\u6c60\u6982\u5ff5\u8d70\u5f3a \u4e0a\u6d77\u6d17\u9738\u7b49\u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002882","type":"news"},{"seq":680329962,"ctime":1790595503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680329962.shtml","title":"\u4e3b\u529b\u52a0\u4ed3\u591a\u53ea\u56fa\u6001\u7535\u6c60\u6982\u5ff5\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":680329694,"ctime":1790594601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680329694.shtml","title":"16.92\u4ebf\u5143\u8d44\u91d1\u88ab\u5360\u7528\uff0c600363\u660e\u65e5\u505c\u724c\u4e00\u5929\uff01\u56fa\u6001\u7535\u6c60\u8fce\u91cd\u78c5\u5229\u597d\uff0c\u8d44\u91d1\u52a0\u4ed3\u8fd9\u4e9b\u8d85\u8dcc\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":"002882","type":"news"},{"seq":680172341,"ctime":1790067200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680172341.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u5b9e\u63a7\u4eba\u90d1\u6709\u6c34\u7b49\u5408\u8ba1\u8d28\u62bc1890\u4e07\u80a1","source":"\u8d22\u95fb","stocks":"002882","type":"news"},{"seq":679915013,"ctime":1789439523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679915013.shtml","title":"002912\uff0c\u5f3a\u52bf4\u8fde\u677f\uff01A\u80a1\u7f51\u7edc\u5b89\u5168\u6982\u5ff5\uff0c\u5168\u7ebf\u7206\u53d1\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u6885\u53cc","stocks":"002882","type":"yidong"},{"seq":679912261,"ctime":1789436125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679912261.shtml","title":"\u6bd4\u4e9a\u8fea\u8ba1\u5212\u57282027\u5e74\u63a8\u51fa\u642d\u8f7d\u56fa\u6001\u7535\u6c60\u7684\u8f66\u578b \u91d1\u9f99\u7fbd\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002882","type":"news"},{"seq":679618246,"ctime":1788524564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260904\/679618246.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u5173\u4e8e\u80a1\u4e1c\u80a1\u4efd\u8d28\u62bc\u53ca\u89e3\u9664\u8d28\u62bc\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":679477671,"ctime":1788227693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260901\/679477671.shtml","title":"\u5168\u7403\u9996\u9879\u56fa\u6001\u7535\u6c60\u50a8\u80fd\u9886\u57df\u56fd\u9645\u6807\u51c6\u6b63\u5f0f\u7acb\u9879\uff01\u91d1\u9f99\u7fbd\u76f4\u7ebf\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002882","type":"news"},{"seq":679216378,"ctime":1787541220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679216378.shtml","title":"\u3010\u6da8\u505c\u76f4\u51fb\u3011\u56fa\u6001\u7535\u6c60\u5229\u597d\uff0c\u591a\u80a1\u76f4\u7ebf\u62c9\u5347\u6da8\u505c","source":"\u4e2d\u8bc1\u7f51","stocks":"002882","type":"news"},{"seq":679212636,"ctime":1787535955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679212636.shtml","title":"\u5168\u7403\u9996\u4e2a\u56fa\u6001\u7535\u6c60\u56fd\u9645\u6807\u51c6\u7acb\u9879\u50ac\u5316\uff0c\u5929\u529b\u9502\u80fd\u3001\u91d1\u9f99\u7fbd\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002882","type":"news"},{"seq":679187822,"ctime":1787327509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260821\/679187822.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u4e0a\u534a\u5e74\u8425\u6536\u7a33\u5b9a\u589e\u957f\uff0c\u56fa\u6001\u7535\u6c60\u5e03\u5c40\u8fc8\u5165\u4ea7\u4e1a\u5316\u5173\u952e\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":679187351,"ctime":1787322898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260821\/679187351.shtml","title":"\u62c6\u89e310\u5bb6\u7535\u7f51\u8bbe\u5907\u516c\u53f82026\u5e74\u534a\u5e74\u62a5\uff1a7\u5bb6\u5229\u6da6\u4e0b\u6ed1 \u65b0\u80fd\u6e90\u4e0e\u7b97\u529b\u7b49\u65b0\u4e1a\u52a1\u6210\u201c\u53cc\u5203\u5251\u201d","source":"\u8d22\u95fb","stocks":"002882","type":"news"},{"seq":679181605,"ctime":1787311452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260821\/679181605.shtml","title":"\u91d1\u9f99\u7fbd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u51c0\u5229\u6da63838.85\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d42.46%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"yidong"},{"seq":678581497,"ctime":1785476664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678581497.shtml","title":"\u4e09\u661fSDI\u5c06\u4e8e2027\u5e74\u542f\u52a8\u5168\u56fa\u6001\u7535\u6c60\u91cf\u4ea7\uff01\u677f\u5757\u6982\u5ff5\u9707\u8361\u8d70\u5f3a \u591a\u80a1\u62c9\u5347","source":"\u8d22\u95fb","stocks":"002882","type":"news"},{"seq":678569333,"ctime":1785457994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678569333.shtml","title":"47\u5bb6\u516c\u53f8\uff0c\u5bc6\u96c6\u53d1\u5e03\u5f02\u52a8\u516c\u544a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002882","type":"news"},{"seq":678560584,"ctime":1785413169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678560584.shtml","title":"34\u5bb6A\u80a1\u516c\u53f8\u53d1\u5e03\u98ce\u9669\u63d0\u793a\uff0c\u591a\u53ea\u5927\u725b\u80a1\u7d27\u6025\u516c\u544a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002882","type":"news"},{"seq":678558258,"ctime":1785408518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678558258.shtml","title":"2\u8fde\u677f\u91d1\u9f99\u7fbd\uff1a\u56fa\u6001\u7535\u6c60\u53ca\u5176\u5173\u952e\u6750\u6599\u9879\u76ee\u76ee\u524d\u5904\u4e8e\u91cf\u4ea7\u7ebf\u5efa\u8bbe\u671f \u6682\u672a\u5f62\u6210\u957f\u671f\u7a33\u5b9a\u6536\u5165","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002882","type":"news"},{"seq":678545013,"ctime":1785381986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678545013.shtml","title":"\u7535\u529b\u8bbe\u5907\u677f\u5757\u6da8\u8d851.3% \u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002882","type":"news"},{"seq":678510717,"ctime":1785293824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678510717.shtml","title":"\u7535\u89e3\u6db2\u6da8\u4ef7\u5229\u597d \u7535\u6c60\u677f\u5757\u76d8\u4e2d\u8d70\u5f3a \u9886\u6e43\u79d1\u6280\u3001\u91d1\u9f99\u7fbd\u5c01\u677f","source":"\u8d22\u95fb","stocks":"002882","type":"news"},{"seq":677928724,"ctime":1783061426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677928724.shtml","title":"\u4e0b\u534a\u5e74\u51b2\u523a\uff01\u56fa\u6001\u7535\u6c602026\u534a\u5e74\u5ea6\u56de\u987e\u4e0e\u5c55\u671b\u3010SMM\u5206\u6790\u3011","source":"\u4e0a\u6d77\u6709\u8272\u91d1\u5c5e\u7f51","author":"SMM","stocks":"002882","type":"news"},{"seq":677858181,"ctime":1782871429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677858181.shtml","title":"\u91d1\u94f6\u6cb3\u4e3a\u91d1\u9f99\u7fbd\u56fa\u6001\u7535\u6c60\u9879\u76ee\u63d0\u4f9b\u4ea7\u7ebf\u524d\u7aef\u6210\u5957\u8bbe\u5907","source":"\u91d1\u94f6\u6cb3\u5b98\u5fae","author":"\u91d1\u94f6\u6cb3\u96c6\u56e2\u51fa\u54c1","stocks":"002882","type":"news"},{"seq":677707239,"ctime":1782370969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677707239.shtml","title":"\u591a\u56fd\u8f66\u4f01\u5bc6\u96c6\u6d4b\u8bd5\uff01\u4e0b\u4e00\u4ee3\u52a8\u529b\u7535\u6c60\u98ce\u53e3\u6765\u4e34","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","author":"\u59da\u7f8e\u5a07","stocks":"002882","type":"news"},{"seq":677455622,"ctime":1781486895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677455622.shtml","title":"75\u53ea\u80a1\u5373\u5c06\u5206\u7ea2 \u62a2\u6743\u884c\u60c5\u80fd\u5426\u5f00\u542f\uff1f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":677127015,"ctime":1780310178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677127015.shtml","title":"\u5e02\u573a\u7a7a\u95f4\u8fd1600\u4ebf\u5143\uff0c\u56fa\u6001\u7535\u6c60\u8fce\u201c\u4ea7\u4e1a\u5316\u5143\u5e74\u201d\uff1f\u4e13\u5bb6\uff1a\u201c\u4ecd\u5904\u4e8e\u53d1\u5c55\u7684\u65e9\u671f\u9636\u6bb5\u201d","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"002882","type":"news"},{"seq":676795286,"ctime":1779170701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676795286.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u643a\u56fa\u6001\u7535\u6c60\u4ea7\u54c1\u53ca\u6838\u5fc3\u7535\u6c60\u6750\u6599\u6280\u672f\u91cd\u78c5\u4eae\u76f8CIBF 2026","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":676688939,"ctime":1778742827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676688939.shtml","title":"\u56fa\u6001\u9a71\u52a8\u672a\u6765\uff0c\u8d4b\u80fd\u591a\u5143\u573a\u666f","source":"\u91d1\u9f99\u7fbd\u5b98\u5fae","stocks":"002882","type":"news"},{"seq":676264803,"ctime":1777026512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676264803.shtml","title":"\u91d1\u9f99\u7fbd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6763.59\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d79.46%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"yidong"}]

2026-10-19,23.27,23.95,23.27,23.5900,123616,291564600,5.00;2026-10-16,25.29,25.35,23.89,24.0700,186060,453414500,7.53;2026-10-15,24.49,26.06,23.88,24.9900,254532,632497900,10.31;2026-10-14,26.11,26.54,24.67,24.8200,166952,422867400,6.76;2026-10-13,25.80,26.30,24.48,25.8100,251872,639032600,10.20;2026-10-12,26.33,27.90,26.10,27.1800,294158,790505100,11.91;2026-10-09,25.80,29.00,25.62,26.9400,405855,1103813900,16.43;2026-10-08,24.96,27.48,24.60,26.9500,347801,921408900,14.08;2026-09-30,24.00,26.30,23.65,24.9800,352425,881190800,14.27;2026-09-29,22.55,24.51,22.55,24.5100,184631,440898400,7.48;2026-09-28,22.05,23.06,20.80,22.2800,123071,267581200,4.98;2026-09-24,21.97,22.15,21.68,21.7100,52707,114939500,2.13;2026-09-23,22.50,22.54,21.86,22.0600,76762,169298200,3.11;2026-09-22,23.13,23.86,22.40,22.5000,108062,247043700,4.38;2026-09-21,23.09,23.30,22.62,22.7400,126521,289690100,5.12;2026-09-18,23.00,24.25,22.80,23.3200,191880,451717300,7.77;2026-09-17,22.20,23.36,22.20,23.0300,210499,478897200,8.52;2026-09-16,25.80,25.80,23.45,23.7200,341490,840038800,13.83;2026-09-15,22.71,23.45,22.71,23.4500,60552,141441100,2.45;2026-09-14,21.71,21.73,21.10,21.3200,70744,151136000,2.86;2026-09-11,22.10,22.38,21.38,21.7800,109611,237853500,4.44;2026-09-10,23.80,24.09,21.90,22.3800,184722,419801200,7.48;2026-09-09,24.05,25.65,23.55,24.0000,204226,499120000,8.27;2026-09-08,24.05,24.41,23.60,24.4000,145522,349808900,5.89;2026-09-07,24.00,24.18,23.46,23.7900,145337,345274600,5.88;2026-09-04,24.15,24.53,23.68,24.3000,228203,551633400,9.24;2026-09-03,24.15,24.52,23.60,23.9300,171495,410041600,6.94;2026-09-02,23.53,24.64,23.10,23.9200,294697,701770500,11.93;2026-09-01,21.96,23.77,21.63,23.7700,195564,458236600,7.92;2026-08-31,21.48,22.02,21.38,21.6100,82709,179083100,3.35;2026-08-28,22.05,22.36,21.82,22.0300,92828,204914100,3.76;2026-08-27,22.25,22.66,21.90,22.3500,148317,328987800,6.00;2026-08-26,22.00,23.50,21.80,22.4500,204244,462819500,8.27;2026-08-25,23.72,23.99,21.96,22.1800,227579,513002600,9.21;2026-08-24,22.04,23.76,22.04,23.7600,142603,332816800,5.77;2026-08-21,20.70,21.83,20.70,21.6000,84453,181984600,3.42;2026-08-20,20.90,21.70,20.80,21.0200,49509,104529800,2.01;2026-08-19,21.26,21.60,20.70,20.7200,58820,123725100,2.38;2026-08-18,21.95,22.22,21.45,21.6100,82670,179841200,3.35;2026-08-17,21.41,22.80,20.90,22.2700,146140,321928000,5.92;2026-08-14,21.76,21.90,21.06,21.2600,85127,181618400,3.45;2026-08-13,22.38,22.39,21.65,21.7200,106656,233067700,4.32;2026-08-12,22.47,22.84,22.10,22.2600,132203,295856500,5.36;2026-08-11,23.00,23.80,22.44,22.5100,198864,452862900,8.06;2026-08-10,22.28,23.98,22.10,23.4800,255961,589446900,10.37;2026-08-07,21.65,22.19,21.31,21.9000,142077,308658600,5.76;2026-08-06,22.70,23.47,21.85,21.9700,187024,419821400,7.58;2026-08-05,22.46,23.29,22.01,22.9400,225797,509939200,9.15;2026-08-04,23.31,24.80,22.50,23.0900,274346,639465900,11.12;2026-08-03,21.63,24.82,21.06,23.9800,283813,646136000,11.50;2026-07-31,20.53,23.29,20.53,22.6000,300222,649513800,12.17;2026-07-30,20.58,21.62,20.58,21.6200,155237,331261500,6.29;2026-07-29,17.86,19.65,17.70,19.6500,75739,143125000,3.07;2026-07-28,17.39,18.05,17.30,17.8600,45680,81493800,1.85;2026-07-27,17.02,17.67,17.01,17.5800,41619,72690600,1.69;2026-07-24,17.40,17.54,16.98,17.0200,44820,77197500,1.82;2026-07-23,16.55,17.43,16.43,17.4100,57083,97626800,2.31;2026-07-22,16.80,16.88,16.38,16.5200,44854,74401800,1.82;2026-07-21,16.50,17.19,16.44,16.9600,59062,99118500,2.39;2026-07-20,16.86,17.24,16.22,16.5600,61144,102551100,2.48;2026-07-17,17.46,18.30,16.75,16.8400,60149,104586300,2.44;2026-07-16,17.01,17.81,17.01,17.4500,40506,70962400,1.64;2026-07-15,17.01,17.62,17.00,17.2500,27539,47637000,1.12;2026-07-14,17.05,17.20,16.78,17.1500,35256,59931400,1.43;2026-07-13,17.65,18.14,17.10,17.1000,50857,88898200,2.06;2026-07-10,17.24,18.09,17.15,17.6500,50181,88633700,2.03;2026-07-09,17.66,17.66,16.86,17.4000,38682,66723300,1.57;2026-07-08,18.43,18.48,17.68,17.7100,41239,73824900,1.67;2026-07-07,18.95,19.45,18.47,18.5100,37741,71222500,1.53;2026-07-06,19.58,19.80,18.91,18.9500,45413,87516300,1.84;2026-07-03,19.00,19.94,18.91,19.6000,69164,135146400,2.80;2026-07-02,18.92,19.36,18.80,18.9000,41851,79809500,1.70;2026-07-01,19.15,19.21,18.53,18.9300,41715,78838800,1.69;2026-06-30,18.15,19.04,18.10,18.8900,42221,78900400,1.71;2026-06-29,18.47,18.72,17.85,18.3700,48171,88128900,1.95;2026-06-26,19.95,20.05,18.56,18.5600,59619,113232400,2.42;2026-06-25,20.40,20.53,19.80,19.9500,43416,87087000,1.76;2026-06-24,21.24,21.25,20.46,20.5600,41925,86568100,1.70;2026-06-23,21.31,21.64,21.01,21.1600,42801,91322000,1.73;2026-06-22,21.19,21.58,20.36,21.4800,57909,121424200,2.35;2026-06-18,21.50,21.88,21.21,21.2800,46015,98733900,1.86;2026-06-17,21.88,22.13,21.49,21.6800,64679,140534900,2.62;2026-06-16,21.84,22.54,21.70,22.0400,95644,210484300,3.88;2026-06-15,22.28,22.50,21.69,22.0300,105265,232091700,4.27;2026-06-12,20.10,21.86,19.86,21.8600,87096,184599300,3.53;2026-06-11,20.44,20.45,19.65,19.8700,30333,60344500,1.23;2026-06-10,20.33,20.63,20.01,20.2200,28533,57644700,1.16;2026-06-09,20.43,20.78,20.18,20.6500,35975,73663900,1.46;2026-06-08,20.75,21.19,19.92,20.2900,41907,85970900,1.70;2026-06-05,21.00,21.59,20.41,21.2000,54889,115738000,2.22;2026-06-04,21.85,21.93,20.98,21.1000,51955,110762600,2.11;2026-06-03,22.30,22.44,21.85,22.0100,34997,77485900,1.42;2026-06-02,22.94,22.97,22.10,22.3000,29600,66167400,1.20;2026-06-01,22.65,23.15,22.65,22.9500,30065,69070600,1.22;2026-05-29,23.32,23.45,22.53,22.6500,31529,71975900,1.28;2026-05-28,22.98,23.61,22.40,23.3500,52214,119902800,2.12;2026-05-27,23.75,23.90,22.80,22.9900,44201,102516400,1.79;2026-05-26,23.78,23.99,23.33,23.5600,39112,92368800,1.58;2026-05-25,24.70,24.85,23.59,23.7800,49469,118877100,2.00;2026-05-22,24.47,24.98,24.03,24.7400,31461,77208400,1.27;2026-05-21,24.99,25.50,24.45,24.4700,43472,108873400,1.76;2026-05-20,25.00,25.23,24.38,25.0200,42080,104196500,1.71;2026-05-19,25.19,25.30,24.60,25.0000,43444,108014000,1.76;2026-05-18,25.81,25.81,25.04,25.1900,43340,109512100,1.76;2026-05-15,25.90,26.14,25.50,25.9400,38209,98585000,1.55;2026-05-14,26.72,26.87,25.90,25.9000,48082,126410800,1.95;2026-05-13,26.46,26.90,26.36,26.7300,36117,96264400,1.46;2026-05-12,26.99,27.05,26.41,26.4500,45078,120049800,1.83;2026-05-11,26.88,27.31,26.83,26.9500,46018,124351900,1.86;2026-05-08,27.12,27.21,26.87,26.8700,43245,116669700,1.75;2026-05-07,27.37,27.39,27.10,27.2500,40625,110515300,1.65;2026-05-06,27.00,27.50,26.98,27.3500,38899,106174000,1.58;2026-04-30,27.32,27.57,26.90,26.9400,34697,93897100,1.41;2026-04-29,26.85,27.53,26.80,27.3600,35856,97753100,1.45;2026-04-28,27.40,27.40,26.70,26.9600,37938,102405900,1.54;2026-04-27,26.87,27.60,26.80,27.4000,54072,146746000,2.19;2026-04-24,27.60,28.26,27.52,27.9300,49955,139495100,2.02;2026-04-23,28.38,28.50,27.61,27.8100,67003,187128200,2.72;2026-04-22,28.61,29.25,28.16,28.5600,90698,259315000,3.68;2026-04-21,29.66,30.00,28.90,29.0300,100327,295308800,4.07