[{"seq":680648821,"ctime":1791889391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680648821.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u7b2c\u4e5d\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u5341\u4e00\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"news"},{"seq":680641887,"ctime":1791881292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680641887.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u7b7e\u7f72HT006.2.2\u6ef4\u773c\u6db2\u9879\u76ee\u6388\u6743\u8bb8\u53ef\u534f\u8bae","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300683,"type":"news"},{"seq":680641358,"ctime":1791881097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680641358.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u4e0eVisara\u7b7e\u7ea6\uff0c\u9996\u4ed8\u6b3e\u53ca\u91cc\u7a0b\u7891\u6b3e700\u4e07\u7f8e\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"yidong"},{"seq":680576714,"ctime":1791773676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261012\/680576714.shtml","title":"\u673a\u6784\uff1aRAY1225\u51cf\u91cdIII\u671f\u6570\u636e\u4eae\u773c\uff0c\u91cd\u70b9\u63a8\u8350\u4f17\u751f\u836f\u4e1a","source":"\u8d22\u95fb","stocks":300683,"type":"news"},{"seq":680320601,"ctime":1790584771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680320601.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a2026\u5e74\u6ce8\u5c04\u7528\u57c3\u666e\u5948\u660e\u83b7\u4e34\u5e8a\u8bd5\u9a8c\u6279\u51c6\u901a\u77e5\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"yidong"},{"seq":680242819,"ctime":1790213577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680242819.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u622a\u6b629\u670818\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a18,978\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300683,"type":"yidong"},{"seq":680050039,"ctime":1789702259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680050039.shtml","title":"\u5229\u597d\u6765\u4e86\uff01\u5341\u90e8\u95e8\u8054\u5408\u53d1\u5e03\uff0c\u521b\u65b0\u836f\u5f3a\u52bf\u5927\u6da8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300683,"type":"news"},{"seq":680046838,"ctime":1789698468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680046838.shtml","title":"\u5f02\u52a8\u62c9\u5347\uff01002300\uff0c\u76f4\u7ebf\u6da8\u505c\uff01\u8d8550\u4e07\u624b\u4e70\u5355\u5c01\u677f\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u6885\u53cc","stocks":300683,"type":"news"},{"seq":680043579,"ctime":1789695252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680043579.shtml","title":"\u521b\u65b0\u836f\u677f\u5757\u77ed\u7ebf\u51b2\u9ad8\uff0c\u767e\u666e\u8d5b\u65af\u3001\u6d77\u7279\u751f\u7269\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"news"},{"seq":680043494,"ctime":1789695173,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680043494.shtml","title":"\u533b\u7597\u670d\u52a1\u677f\u5757\u76f4\u7ebf\u62c9\u5347\uff0c\u5357\u534e\u751f\u7269\u3001\u8d1d\u745e\u57fa\u56e0\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"news"},{"seq":679730499,"ctime":1788917651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679730499.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u622a\u6b628\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a19,125\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":300683,"type":"news"},{"seq":59397531,"ctime":1787501248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260824\/59397531.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300683,"type":"notice"},{"seq":59398319,"ctime":1787501141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260824\/59398319.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300683,"type":"notice"},{"seq":678866990,"ctime":1786449818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678866990.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u622a\u81f38\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a18860\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":678657064,"ctime":1785829675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678657064.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u53c2\u80a1\u516c\u53f8ZM-02\u773c\u7528\u6ce8\u5c04\u6db2\u83b7\u836f\u7269\u4e34\u5e8a\u8bd5\u9a8c\u6279\u51c6","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"yidong"},{"seq":678414182,"ctime":1784879039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678414182.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u6ce8\u5c04\u7528\u57c3\u666e\u5948\u660e\u4e34\u5e8a\u8bd5\u9a8c\u7533\u8bf7\u83b7\u5f97\u53d7\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"yidong"},{"seq":678345709,"ctime":1784690073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678345709.shtml","title":"\u5386\u53f2\u6027\u7a81\u7834\uff01\u5168\u7403\u540c\u6b65\u7814\u53d1\u521b\u65b0\u836f\u7387\u5148\u56fd\u5185\u83b7\u6279\uff0cA\u80a1\u521b\u65b0\u836f\u6982\u5ff5\u80a1\u666e\u6da8","source":"\u8d22\u95fb","stocks":300683,"type":"news"},{"seq":678283830,"ctime":1784516741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260720\/678283830.shtml","title":"CRO\u6982\u5ff5\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"yidong"},{"seq":678207808,"ctime":1784141396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678207808.shtml","title":"CRO\u884c\u4e1a\u7684\u201c\u7334\u201d\u620f\u4e0e\u53d8\u5c40","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300683,"type":"news"},{"seq":678199546,"ctime":1784109396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678199546.shtml","title":"\u521b\u65b0\u836f\u8d5b\u9053\u666f\u6c14\u5ea6\u6301\u7eed\u5347\u6e29\uff0c\u673a\u6784\u770b\u597d22\u53ea\u6982\u5ff5\u80a1\u4eca\u660e\u4e24\u5e74\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300683,"type":"news"},{"seq":678199114,"ctime":1784108664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678199114.shtml","title":"\u8d853200\u4ebf\u5143\u9f99\u5934\uff0c\u7387\u5148\u53d1\u529b\uff01\u521b\u65b0\u836f\u8fce\u6765\u5173\u952e\u7a97\u53e3\uff0c\u673a\u6784\u76ef\u4e0a\u7684\u9ad8\u589e\u957f\u6f5c\u529b\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":300683,"type":"news"},{"seq":678190565,"ctime":1784093092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678190565.shtml","title":"\u662d\u884d\u65b0\u836f\u4e1a\u7ee9\u70b9\u71c3\u677f\u5757\uff01CRO\u6982\u5ff5\u5168\u7ebf\u5927\u6da8\uff0c\u836f\u5eb7\u751f\u7269\u3001\u777f\u667a\u533b\u836f20CM\u6da8\u505c","source":"\u8d22\u95fb","stocks":300683,"type":"news"},{"seq":678186638,"ctime":1784079580,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678186638.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u677f\u5757\u8d70\u9ad8\uff0c\u6d77\u5357\u6d77\u836f\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"news"},{"seq":678183268,"ctime":1784076062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678183268.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u65d7\u4e0b\u4e24\u6b3e\u4ea7\u54c1\u5165\u9009\u300a\u56fd\u5bb6\u57fa\u672c\u836f\u7269\u76ee\u5f55\uff082026\u5e74\u7248\uff09\u300b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300683,"type":"news"},{"seq":678103039,"ctime":1783679608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678103039.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u516c\u53f8\u5316\u836f\u4ea7\u54c1\u6536\u5165\u5360\u516c\u53f8\u8425\u6536\u6bd4\u91cd\u8f83\u5c0f\uff0c\u516c\u53f8\u672a\u6765\u4f1a\u91cd\u70b9\u63a8\u8fdb\u521b\u65b0\u836f\u7684\u9500\u552e\u53ca\u7814\u53d1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":678103010,"ctime":1783679512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678103010.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u516c\u53f8\u6838\u5fc3\u4ea7\u54c1\u57c3\u666e\u5948\u660e\u76ee\u524d\u5df2\u8fdb\u5165\u533b\u4fdd\uff0c2026\u5e74\u57fa\u672c\u5b9e\u73b0\u4e86\u6ee1\u4ea7\u6ee1\u9500\u7684\u72b6\u6001","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":678102983,"ctime":1783679503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678102983.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u516c\u53f8\u5168\u8d44\u5b50\u516c\u53f8\u8346\u95e8\u6c49\u745e\u4e3b\u8981\u4ece\u4e8b\u539f\u6599\u836f\u548c\u4e2d\u95f4\u4f53\u7684\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":678103003,"ctime":1783679503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678103003.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u516c\u53f8CRO\/CDMO\u7684\u5ba2\u6237\u76ee\u524d\u4e3b\u8981\u4ee5\u56fd\u5185\u5ba2\u6237\u4e3a\u4e3b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":678102985,"ctime":1783679502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678102985.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u5f53\u524d\u516c\u53f8\u6838\u5fc3\u4e1a\u52a1\u7ecf\u8425\u6001\u52bf\u7a33\u6b65\u5411\u597d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":678034025,"ctime":1783493074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678034025.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u57c3\u666e\u5948\u660e\u7684\u65b0\u5efa\u8bbe\u8ba1\u4ea7\u80fd\u4e3a120\u4e07\u652f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":677717477,"ctime":1782385306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677717477.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u6ce8\u5c04\u7528\u786b\u9178\u827e\u6c99\u5eb7\u5511\u662f\u516c\u53f8\u4eca\u5e74\u521a\u83b7\u6279\u7684\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":677677728,"ctime":1782286614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677677728.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u516c\u53f8\u57c3\u666e\u5948\u660e\u76ee\u524d\u9500\u552e\u987a\u5229\uff0c\u5df2\u57fa\u672c\u5b9e\u73b0\u6ee1\u4ea7\u6ee1\u9500\u72b6\u6001","source":"\u8d22\u95fb","stocks":300683,"type":"yidong"},{"seq":677396120,"ctime":1781175761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677396120.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u516c\u53f8\u76ee\u524d\u57c3\u666e\u5948\u660e\u4ea7\u80fd\u7ea6\u4e3a35\u4e07\u652f\/\u5e74","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":677164052,"ctime":1780403738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677164052.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u57c3\u666e\u5948\u660e\u9488\u5bf9\u8f6f\u9aa8\u8089\u7624\u7684\u65b0\u9002\u5e94\u75c7\u5df2\u7533\u62a5\u6b63\u5f0f\u6ce8\u518c\u4e34\u5e8a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":677163938,"ctime":1780403566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677163938.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u622a\u81f35\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a17790\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":676764694,"ctime":1779090266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676764694.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u6ce8\u5c04\u7528\u786b\u9178\u827e\u6c99\u5eb7\u5511\u836f\u54c1\u6ce8\u518c\u8bc1\u4e66\u83b7\u6279","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"yidong"},{"seq":676666973,"ctime":1778673904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676666973.shtml","title":"2025\u5e74CXO\u884c\u4e1a\u51c0\u5229\u66b4\u589e85%\uff0c\u4ece\u201c\u70e7\u94b1\u6269\u4ea7\u201d\u5230\u201c\u6280\u672f\u81f4\u80dc\u201d\uff0c\u6700\u6b8b\u9177\u7684\u6d17\u724c\u5df2\u7ecf\u5f00\u59cb","source":"\u65f6\u4ee3\u5468\u62a5","author":"\u65f6\u4ee3\u541b","stocks":300683,"type":"news"},{"seq":676630312,"ctime":1778578592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676630312.shtml","title":"\u6d77\u7279\u751f\u7269\u72ec\u7acb\u8463\u4e8b\u66fe\u4fca\u51ef\u3001\u975e\u72ec\u7acb\u8463\u4e8b\u6731\u5bb6\u51e4\u8f9e\u804c","source":"\u5317\u4eac\u5546\u62a5","stocks":300683,"type":"news"},{"seq":676515044,"ctime":1778148527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676515044.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u622a\u81f34\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a19349\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":676412826,"ctime":1777527951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676412826.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a2026\u5e74\u91cd\u70b9\u5de5\u4f5c\u4efb\u52a1\u662f\u63a8\u8fdb\u57c3\u666e\u5948\u660e\u65b0\u589e\u4ea7\u80fd\u5efa\u8bbe","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300683,"type":"news"},{"seq":676303877,"ctime":1777276301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676303877.shtml","title":"\u6d77\u7279\u751f\u726904\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300683,"type":"yidong"},{"seq":57572009,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57572009.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300683,"type":"notice"},{"seq":57571901,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57571901.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300683,"type":"notice"},{"seq":57571941,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57571941.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300683,"type":"notice"},{"seq":676236107,"ctime":1776954273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676236107.shtml","title":"\u6d77\u7279\u751f\u72692025\u5e74\u8425\u65365.41\u4ebf\u5143\u540c\u6bd4\u964d16.57%\uff0c\u5f52\u6bcd\u51c0\u4e8f\u635f2.31\u4ebf\u5143\uff0c\u4e3b\u4e1a\u5931\u8840\u4f9d\u8d56\u975e\u7ecf\u635f\u76ca\u7ef4\u7cfb\u62a5\u8868","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300683,"type":"news"},{"seq":676235139,"ctime":1776950751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676235139.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f2304.63\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"yidong"}]

2026-10-19,23.49,24.16,22.88,23.5000,67692,158446400,5.54;2026-10-16,24.86,25.68,23.62,23.8000,90063,222055100,7.37;2026-10-15,24.00,26.29,24.00,24.5200,102463,258504200,8.38;2026-10-14,25.77,26.08,24.80,24.8600,94330,238798100,7.72;2026-10-13,24.88,25.18,23.81,24.7700,90853,222837900,7.43;2026-10-12,26.46,26.67,25.13,25.2200,111599,286878600,9.13;2026-10-09,25.50,26.88,24.20,26.4300,210218,531397900,17.20;2026-10-08,30.65,30.65,26.90,27.2500,242399,696012900,19.84;2026-09-30,24.99,26.34,24.70,25.5400,52507,134996400,4.30;2026-09-29,25.00,25.74,24.65,24.9300,34978,88127200,2.86;2026-09-28,25.30,25.48,24.57,24.8200,28241,70270100,2.31;2026-09-24,25.88,26.64,25.13,25.1600,47881,122402700,3.92;2026-09-23,26.26,26.74,26.01,26.0300,47201,123981000,3.86;2026-09-22,25.64,27.00,25.51,26.3000,84318,221023800,6.90;2026-09-21,25.10,26.21,25.00,26.1400,102006,262914300,8.35;2026-09-18,24.44,27.93,24.40,25.0700,138444,360327700,11.33;2026-09-17,22.80,24.76,22.80,24.4400,74576,177781900,6.10;2026-09-16,22.70,23.05,22.57,22.9400,19753,45159700,1.62;2026-09-15,22.95,23.18,22.73,22.8400,21981,50335900,1.80;2026-09-14,22.65,23.34,22.37,23.0700,31934,73399600,2.61;2026-09-11,23.59,23.64,22.40,22.7600,42053,95659600,3.44;2026-09-10,24.28,24.36,23.65,23.6800,33366,79648800,2.73;2026-09-09,24.80,24.90,24.20,24.4500,37666,92138400,3.08;2026-09-08,24.95,25.28,24.81,25.0800,39069,98017400,3.20;2026-09-07,24.87,25.14,24.66,25.0200,29370,73291100,2.40;2026-09-04,24.98,25.42,24.61,24.8700,33860,84824600,2.77;2026-09-03,25.13,25.29,24.61,24.8300,30556,76038900,2.50;2026-09-02,25.32,25.41,24.88,25.1300,32476,81547800,2.66;2026-09-01,25.63,25.73,25.22,25.5200,37105,94625500,3.04;2026-08-31,25.65,25.70,25.08,25.6300,42250,107404800,3.46;2026-08-28,26.24,26.41,25.70,25.8800,39391,102230700,3.22;2026-08-27,26.00,26.53,25.62,26.4400,48816,127310500,3.99;2026-08-26,26.81,27.70,25.88,26.2000,59753,158166700,4.89;2026-08-25,25.51,26.86,25.01,26.7300,76788,199465200,6.28;2026-08-24,28.77,28.80,25.65,25.7800,114995,306626900,9.41;2026-08-21,29.90,30.00,28.60,29.1000,87997,256711000,7.21;2026-08-20,30.30,31.27,29.75,30.3800,118741,362469300,9.73;2026-08-19,30.12,30.36,28.68,28.8500,83308,243909300,6.82;2026-08-18,30.30,31.52,29.90,30.4400,74079,226736300,6.07;2026-08-17,30.50,30.59,29.20,30.3500,80253,240541100,6.57;2026-08-14,29.84,31.68,29.17,30.6000,110923,340612700,9.09;2026-08-13,29.86,31.38,29.21,29.8600,114550,347345800,9.38;2026-08-12,30.22,30.62,29.41,29.8800,96228,288073600,7.88;2026-08-11,29.14,31.22,28.52,30.6500,150519,450684900,12.33;2026-08-10,29.35,30.36,28.95,29.1700,113592,334484300,9.31;2026-08-07,26.35,29.89,26.23,29.4300,155301,437867900,12.72;2026-08-06,27.16,27.32,26.01,26.2900,66049,174586900,5.41;2026-08-05,26.51,27.03,26.40,26.7100,57657,154141700,4.72;2026-08-04,26.15,26.90,26.01,26.6500,63309,167881400,5.19;2026-08-03,25.65,26.18,25.17,25.5800,62992,162033600,5.16;2026-07-31,24.14,25.88,24.00,25.7700,77283,195150000,6.33;2026-07-30,25.12,25.48,23.94,24.0200,67802,167014400,5.55;2026-07-29,25.90,26.08,24.93,25.3700,61291,156410300,5.02;2026-07-28,25.98,26.66,25.47,25.7500,61048,158474700,5.00;2026-07-27,25.41,27.17,25.22,26.2000,79801,210528400,6.54;2026-07-24,26.96,27.34,25.60,25.6000,67400,177855700,5.52;2026-07-23,26.62,27.43,26.16,27.3400,91604,245976600,7.50;2026-07-22,25.70,28.95,25.52,27.0100,118483,324307500,9.71;2026-07-21,26.88,26.94,24.06,26.1000,121673,311124200,9.97;2026-07-20,26.39,28.92,26.03,27.3900,122289,336627300,10.02;2026-07-17,30.20,30.88,26.37,26.9200,156707,444181200,12.84;2026-07-16,29.21,31.68,28.00,30.8000,225397,678651500,18.47;2026-07-15,25.30,30.08,25.07,29.5000,193872,543191200,15.88;2026-07-14,24.42,25.42,23.56,25.3200,63871,157671100,5.23;2026-07-13,26.00,26.25,24.53,24.5700,62459,157290800,5.12;2026-07-10,24.59,26.77,24.05,25.9200,89964,233780200,7.37;2026-07-09,24.53,25.76,24.05,24.6200,63099,155805000,5.17;2026-07-08,26.05,26.30,24.66,24.7900,63531,160732400,5.20;2026-07-07,27.23,27.30,25.62,25.9000,95758,251324300,7.84;2026-07-06,27.60,29.50,27.38,27.5200,132345,374483900,10.84;2026-07-03,27.43,28.65,26.12,27.5800,93299,254012500,7.64;2026-07-02,26.77,27.58,26.10,26.7800,95950,257878000,7.86;2026-07-01,25.05,27.06,24.46,26.7500,96941,252687500,7.94;2026-06-30,24.70,25.36,24.36,25.0100,58090,143705500,4.76;2026-06-29,23.29,24.89,22.58,24.8400,78678,190703500,6.45;2026-06-26,24.26,24.61,23.12,23.3300,44523,105126300,3.65;2026-06-25,24.41,24.74,23.20,24.3200,65469,156911600,5.36;2026-06-24,25.05,25.74,24.50,24.5500,71020,178025700,5.82;2026-06-23,23.63,26.00,23.62,25.0500,86917,219109300,7.12;2026-06-22,23.92,24.13,22.67,23.7900,60916,141586200,4.99;2026-06-18,24.20,24.75,23.58,24.2200,38986,94452000,3.19;2026-06-17,24.98,24.98,24.07,24.1800,37992,92377700,3.11;2026-06-16,24.93,25.05,24.26,24.9400,30186,74502400,2.47;2026-06-15,25.02,25.36,24.55,24.7500,34710,86102400,2.84;2026-06-12,24.61,25.30,24.20,24.9700,35913,89377800,2.94;2026-06-11,24.30,24.51,23.80,24.2900,25552,61672800,2.09;2026-06-10,24.89,25.20,24.09,24.6200,30818,75532700,2.52;2026-06-09,25.08,25.15,24.31,24.9000,38932,96398100,3.19;2026-06-08,25.08,25.86,24.48,24.9500,39590,99458300,3.24;2026-06-05,26.42,27.55,25.47,25.8700,47878,124914100,3.92;2026-06-04,26.55,26.73,25.90,26.1900,35855,93769000,2.94;2026-06-03,25.92,26.88,25.75,26.6800,50091,132172900,4.10;2026-06-02,27.49,27.53,25.94,26.1300,56340,148406600,4.62;2026-06-01,27.50,28.23,27.35,27.5200,41839,115644300,3.43;2026-05-29,28.10,28.58,27.33,27.5000,55722,155181600,4.57;2026-05-28,28.30,28.59,27.50,28.1000,33308,93180400,2.73;2026-05-27,29.44,29.44,28.21,28.3700,46311,132295500,3.79;2026-05-26,29.82,29.97,28.99,29.4600,49007,143862100,4.01;2026-05-25,31.72,32.73,29.66,30.0900,74537,228157200,6.11;2026-05-22,32.74,33.28,31.31,31.7200,63077,200576900,5.17;2026-05-21,33.88,34.96,32.40,32.6300,58754,198408100,4.81;2026-05-20,35.00,35.47,33.30,34.0600,58709,200184200,4.81;2026-05-19,34.77,35.50,34.32,35.2200,47691,166286400,3.91;2026-05-18,35.06,35.46,34.32,34.5600,57758,200799000,4.73;2026-05-15,37.41,38.16,34.66,35.0600,111434,398726700,9.13;2026-05-14,38.16,38.79,37.50,37.5100,73702,280289100,6.04;2026-05-13,38.00,38.65,36.74,38.1800,90058,341180500,7.38;2026-05-12,36.28,39.16,36.27,38.4300,168798,644019200,13.83;2026-05-11,36.41,37.17,35.71,36.5600,88142,321161300,7.22;2026-05-08,36.99,37.17,36.06,36.4200,62586,229213600,5.13;2026-05-07,35.47,37.28,35.47,37.0100,94318,343954200,7.73;2026-05-06,35.08,35.96,34.55,35.5100,67078,237860500,5.50;2026-04-30,35.13,35.50,34.52,35.3400,49492,173706300,4.05;2026-04-29,35.00,35.64,34.41,35.2500,68676,241562600,5.63;2026-04-28,35.93,36.38,34.68,35.3000,116226,412250800,9.52;2026-04-27,32.80,36.20,32.56,35.8600,196714,688728800,16.12;2026-04-24,32.26,33.02,32.00,32.8400,61331,199884900,5.02;2026-04-23,32.85,33.13,32.16,32.2400,64205,208629900,5.26;2026-04-22,33.71,34.07,32.83,33.1100,85744,284171800,7.02;2026-04-21,33.79,34.80,33.50,34.0600,97204,333775500,7.96