[{"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"},{"seq":676089352,"ctime":1776438713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676089352.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u76f8\u5bf9\u4e8e\u666e\u901a\u7ebf\u7f06\uff0c\u7279\u79cd\u7ebf\u7f06\u5177\u6709\u6280\u672f\u542b\u91cf\u9ad8\u3001\u9002\u7528\u6761\u4ef6\u8f83\u4e25\u683c\u3001\u9644\u52a0\u503c\u9ad8\u7b49\u7279\u70b9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":676089275,"ctime":1776438588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676089275.shtml","title":"\u91d1\u9f99\u7fbd\uff1a2025\u5e74\u5ea6\u516c\u53f8\u6536\u5165\u589e\u957f\u4e3b\u8981\u6e90\u4e8e\u5e02\u573a\u62d3\u5c55\u6210\u6548\u4ee5\u53ca\u539f\u6750\u6599\u94dc\u6750\u4ef7\u683c\u7684\u6301\u7eed\u6500\u5347","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":676089229,"ctime":1776438567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676089229.shtml","title":"\u91d1\u9f99\u7fbd\uff1a2025\u5e74\u516c\u53f8\u7ee7\u7eed\u6df1\u8015\u7535\u7ebf\u7535\u7f06\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":676089232,"ctime":1776438561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676089232.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u56fa\u6001\u7535\u6c60\u4e1a\u52a1\u4e3b\u8981\u5e94\u7528\u573a\u666f\u5305\u62ec\u65e0\u4eba\u673a\u3001eVTOL\u3001\u673a\u5668\u4eba\u53ca\u7535\u6469\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":676089209,"ctime":1776438558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676089209.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u60e0\u4e1c\u56fa\u6001\u7535\u6c60\u6750\u6599\u9879\u76ee\u8fdb\u5c55\u987a\u5229\uff0c\u9884\u8ba1\u5c06\u4e8e2026\u5e74\u5e95\u524d\u90e8\u5206\u6295\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":676089248,"ctime":1776438558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676089248.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u56fa\u6001\u7535\u6c60\u4e1a\u52a1\u5e03\u5c40\u7535\u82af\u3001\u7535\u89e3\u8d28\u3001\u9694\u819c\u3001\u8d1f\u6781\u3001\u6b63\u6781\u7b49\u5173\u952e\u73af\u8282","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":676089182,"ctime":1776438557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676089182.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u5b9e\u65bd\u201c\u7ebf\u7f06+\u65b0\u80fd\u6e90\u201d\u53cc\u8f6e\u9a71\u52a8\u6218\u7565","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":676089185,"ctime":1776438556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676089185.shtml","title":"\u91d1\u9f99\u7fbd\uff1a2025\u5e74\u516c\u53f8\u7814\u53d1\u8d39\u7528\u91d1\u989d\u4e3a7369.39\u4e07\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":676088990,"ctime":1776437082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676088990.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f82021\u5e74\u6295\u8d44\u65b0\u80fd\u6e90\u56fa\u6001\u7535\u6c60\u9879\u76ee\u4ee5\u6765\uff0c\u575a\u6301\u5173\u952e\u6750\u6599\u548c\u7535\u82af\u5168\u6808\u7814\u53d1\u6a21\u5f0f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":676039892,"ctime":1776325909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676039892.shtml","title":"\u91d1\u9f99\u7fbd04\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002882","type":"yidong"},{"seq":675788084,"ctime":1775524369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675788084.shtml","title":"\u91d1\u9f99\u7fbd\u7535\u7f06\u5b9e\u4e1a\u8363\u83b7\u4e24\u9879\u7701\u7ea7\u79d1\u6280\u5956","source":"\u91d1\u9f99\u7fbd\u5b98\u5fae","stocks":"002882","type":"yidong"},{"seq":675677847,"ctime":1774999889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675677847.shtml","title":"\u951a\u5b9a\u65b0\u80fd\u6e90\u548c\u7b97\u529b","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":"002882","type":"news"},{"seq":675665714,"ctime":1774946806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675665714.shtml","title":"A\u80a1\u4e0a\u5e02\u516c\u53f8\u9996\u5b63\u6295\u8d44\u70ed\u6f6e\u6d8c\u52a8\uff0c\u4ea7\u4e1a\u94fe\u534f\u540c\u6210\u6838\u5fc3","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002882","type":"news"},{"seq":675646852,"ctime":1774905820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675646852.shtml","title":"\u4e00\u5b63\u5ea6\u4e0a\u5e02\u516c\u53f8\u6295\u8d44\u56fe\u8c31\u663e\u73b0\uff1a\u951a\u5b9a\u65b0\u80fd\u6e90\u548c\u7b97\u529b\u4e24\u5927\u8d5b\u9053 50\u4ebf\u5143\u7ea7\u9879\u76ee\u5c61\u89c1\u4e0d\u9c9c","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b5f\u57f9\u5609","stocks":"002882","type":"news"},{"seq":675602808,"ctime":1774613775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675602808.shtml","title":"\u91d1\u9f99\u7fbd2025\u5e74\u8425\u6536\u589e\u957f26.54% \u51c0\u5229\u540c\u6bd4\u4e0b\u964d23.65%","source":"\u7f51\u6613\u8d22\u7ecf","stocks":"002882","type":"news"},{"seq":675597067,"ctime":1774602781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675597067.shtml","title":"\u91d1\u9f99\u7fbd2025\u5e74\u8425\u6536\u521b\u65b0\u9ad8 \u56fa\u6001\u7535\u6c60\u6218\u7565\u84c4\u52bf\u5f85\u53d1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002882","type":"news"},{"seq":56905429,"ctime":1774541246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260327\/56905429.shtml","title":"\u91d1\u9f99\u7fbd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002882","type":"notice"},{"seq":56905425,"ctime":1774541138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260327\/56905425.shtml","title":"\u91d1\u9f99\u7fbd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002882","type":"notice"},{"seq":675575535,"ctime":1774534193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675575535.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u62df\u6bcf10\u80a1\u5206\u7ea21\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":675573972,"ctime":1774529167,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573972.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u53ca\u63a7\u80a1\u5b50\u516c\u53f8\u5bf9\u5916\u62c5\u4fdd\u603b\u4f59\u989d\u4e3a109205.60\u4e07\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":675569996,"ctime":1774524341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675569996.shtml","title":"\u91d1\u9f99\u7fbd\uff1a2025\u5e74\u51c0\u5229\u6da61.07\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d23.65%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"yidong"},{"seq":675514368,"ctime":1774348888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675514368.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u63a7\u80a1\u80a1\u4e1c\u90d1\u6709\u6c34\u89e3\u9664\u8d28\u62bc1400.00\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002882","type":"news"},{"seq":675359052,"ctime":1773751135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675359052.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u6295\u8d44\u51b3\u7b56\u57fa\u4e8e\u6574\u4f53\u6218\u7565\u53d1\u5c55\u89c4\u5212\u53ca\u7ecf\u8fc7\u5ba1\u614e\u8bc4\u4f30","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":675346211,"ctime":1773729875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675346211.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u9879\u76ee\u6295\u5165\u3001\u8fdb\u5c55\u60c5\u51b5\u7b49\u8bf7\u5173\u6ce8\u516c\u53f8\u62ab\u9732\u7684\u5b9a\u671f\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"}]

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;2026-04-20,30.35,30.43,29.58,29.6600,131189,391469700,5.32;2026-04-17,29.02,30.99,28.51,30.6600,199009,591465900,8.06;2026-04-16,27.71,30.21,27.50,29.6300,173492,501279300,7.03;2026-04-15,27.86,29.36,27.45,28.0000,104408,295117900,4.23;2026-04-14,27.25,28.15,27.02,27.8500,66059,182059700,2.68;2026-04-13,27.12,27.18,26.70,27.1100,34743,93841600,1.41;2026-04-10,26.46,27.58,26.46,27.2700,51851,141353000,2.10;2026-04-09,26.77,26.80,26.33,26.4500,26312,69743100,1.07;2026-04-08,26.42,27.00,26.30,26.9900,33688,90080300,1.37;2026-04-07,25.95,26.37,25.85,25.9900,23983,62584700,0.97;2026-04-03,26.77,26.97,25.77,25.9100,35498,92589400,1.44;2026-04-02,27.44,27.48,26.58,26.7700,26567,71639000,1.08;2026-04-01,27.56,27.79,27.32,27.4400,27740,76240000,1.12;2026-03-31,27.90,28.12,27.20,27.2600,36134,99864800,1.46;2026-03-30,27.86,28.18,27.53,27.9500,36271,101158200,1.47;2026-03-27,27.29,28.11,27.06,27.8500,50197,138435000,2.03;2026-03-26,28.07,28.73,27.92,28.0100,45128,127795100,1.83;2026-03-25,27.86,28.28,27.67,28.0900,36747,102942900,1.49;2026-03-24,27.50,27.73,26.87,27.7300,47665,130344600,1.93;2026-03-23,27.70,28.30,25.29,26.9800,61080,167667600,2.48;2026-03-20,28.69,29.10,28.09,28.0900,41736,118954500,1.69;2026-03-19,29.20,29.41,28.60,28.6800,38909,112575700,1.58;2026-03-18,29.59,29.69,29.10,29.6200,30179,88526900,1.22;2026-03-17,30.23,30.48,29.48,29.5400,34969,104292700,1.42;2026-03-16,30.19,30.52,29.90,30.0800,36959,111321400,1.50;2026-03-13,30.62,31.09,30.16,30.2600,43687,133906900,1.77;2026-03-12,31.30,31.30,30.44,30.7300,43894,134924600,1.78;2026-03-11,31.12,31.57,30.76,31.3000,52409,164073500,2.12;2026-03-10,31.13,31.40,30.95,31.0000,35753,111390200,1.45;2026-03-09,30.28,31.15,30.10,30.9400,43793,133828500,1.77;2026-03-06,30.76,31.10,30.68,30.7800,32930,101730200,1.33;2026-03-05,30.60,31.43,30.55,30.8900,56962,176872700,2.31