[{"seq":680824440,"ctime":1792384040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261019\/680824440.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u622a\u6b62\u4e8e\u56de\u7b54\u6b64\u4e92\u52a8\u6613\u95ee\u9898\u4e4b\u65f6\uff0c\u516c\u53f8\u6ca1\u6709\u6536\u5230\u95ee\u8be2\u51fd","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000573","type":"yidong"},{"seq":680820281,"ctime":1792376668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261019\/680820281.shtml","title":"9\u6708\u623f\u4ef7\u6307\u6570\u51fa\u7089\uff1a\u4e0a\u6da8\u57ce\u5e02\u6570\u91cf\u589e\u52a0 \u4e0a\u6d77\u65b0\u623f\u4e8c\u624b\u623f\u9886\u6da8","source":"\u8d22\u95fb","stocks":"000573","type":"news"},{"seq":680792963,"ctime":1792153067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680792963.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u6982\u5ff5\u5f3a\u52bf\u62c9\u5347\uff0c\u5546\u54c1\u623f\u9500\u552e\u6539\u9769\u843d\u5730\u6269\u81f37\u57ce","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"000573","type":"news"},{"seq":680790649,"ctime":1792148498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680790649.shtml","title":"\u589e\u503c\u7387\u7ea6286%\uff0c\u7ca4\u5b8f\u8fdcA\u62df\u8de8\u754c\u5e76\u8d2d\u91d1\u65fa\u8fbe\uff0c\u6807\u7684\u66fe\u201c\u5356\u8eab\u201d\u51ef\u9f99\u9ad8\u79d1\u672a\u679c","source":"\u8d22\u7ecf\u7f51","stocks":"000573","type":"news"},{"seq":680771082,"ctime":1792129926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680771082.shtml","title":"\u5730\u4ea7\u80a1\uff0c\u6279\u91cf\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":"000573","type":"news"},{"seq":680768346,"ctime":1792123382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680768346.shtml","title":"\u201c\u4e00\u5b57\u201d\u6da8\u505c\uff01\u7ca4\u5b8f\u8fdcA\u62df5.5\u4ebf\u5143\u8de8\u754c\u5de5\u4e1a\u673a\u5668\u4eba\uff1a\u6ea2\u4ef7\u8fd1300%\u5e26\u51fa4\u4ebf\u5143\u5546\u8a89\uff0c\u516c\u53f8\u56de\u5e94\u201c\u4eca\u5e74\u4e1a\u7ee9\u8fbe\u6807\u592a\u8f7b\u677e\u201d\u8d28\u7591","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000573","type":"news"},{"seq":680767528,"ctime":1792121773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680767528.shtml","title":"\u62df5.5\u4ebf\u5143\u201c\u8de8\u754c\u201d\uff01000573\uff0c\u201c\u4e00\u5b57\u201d\u6da8\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u9648\u965f","stocks":"000573","type":"news"},{"seq":680764527,"ctime":1792118273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680764527.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u6da8\u5e45\u6269\u5927\uff0c\u6211\u7231\u6211\u5bb6\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000573","type":"news"},{"seq":680762812,"ctime":1792116213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680762812.shtml","title":"\u6da8\u505c\uff0c\u8d8588\u4e07\u624b\u5c01\u677f\uff01000573\uff0c\u7b79\u5212\u91cd\u8981\u6536\u8d2d\uff0c\u62df\u5207\u5165\u65b0\u8d5b\u9053","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"000573","type":"yidong"},{"seq":680761236,"ctime":1792114546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261016\/680761236.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u4e0a\u626c\uff0c\u7ca4\u5b8f\u8fdcA\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000573","type":"news"},{"seq":680749046,"ctime":1792072384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680749046.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u5173\u4e8e\u7b79\u5212\u80a1\u6743\u6536\u8d2d\u4e8b\u9879\u66a8\u7b7e\u7f72\u300a\u80a1\u6743\u8f6c\u8ba9\u4e4b\u610f\u5411\u534f\u8bae\u300b\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"news"},{"seq":680748743,"ctime":1792070605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680748743.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u8463\u4e8b\u4f1a\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"news"},{"seq":680745560,"ctime":1792066028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680745560.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u62df5.5\u4ebf\u5143\u6536\u8d2d\u91d1\u65fa\u8fbe\u673a\u7535100%\u80a1\u6743","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000573","type":"news"},{"seq":680624792,"ctime":1791860648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680624792.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u516c\u53f810\u67089\u65e5\u80a1\u4e1c\u657036,888\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000573","type":"yidong"},{"seq":680486182,"ctime":1791451885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680486182.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u516c\u53f89\u670830\u65e5\u80a1\u4e1c\u657036,861\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000573","type":"yidong"},{"seq":680204291,"ctime":1790136205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680204291.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u6606\u5c71\u9879\u76ee\u5c06\u4e89\u53d6\u65e9\u65e5\u53d6\u5f97\u9500\u552e\u8bb8\u53ef\u8bc1","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000573","type":"news"},{"seq":680163058,"ctime":1790055623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680163058.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u56fd\u5bb6\u652f\u6301\u9f13\u52b1\u7684\u4ea7\u4e1a\u4e0d\u6b62\u534a\u5bfc\u4f53\u7c7b\uff0c\u8fd8\u6709\u5176\u5b83","source":"\u8d22\u95fb","stocks":"000573","type":"news"},{"seq":680160362,"ctime":1790049743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680160362.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u516c\u53f89\u670818\u65e5\u80a1\u4e1c\u657036,704\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000573","type":"yidong"},{"seq":679964143,"ctime":1789543953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679964143.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u4f01\u4e1a\u8f6c\u578b\u5347\u7ea7\u662f\u516c\u53f8\u5f53\u524d\u91cd\u8981\u63a8\u8fdb\u4e8b\u9879\u4e4b\u4e00","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000573","type":"news"},{"seq":679911914,"ctime":1789435883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679911914.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u516c\u53f89\u670810\u65e5\u80a1\u4e1c\u657036,834\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000573","type":"yidong"},{"seq":679614290,"ctime":1788516009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260904\/679614290.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u91d1\u5c5e\u94c5\u65b0\u589e\u518d\u751f\u94c5\u3001\u94c5\u52a0\u5de5\u3001\u94c5\u51b6\u70bc\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u7ec6\u5206","stocks":"000573","type":"yidong"},{"seq":679400371,"ctime":1787912453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679400371.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da64523.59\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d55.32%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000573","type":"yidong"},{"seq":679184276,"ctime":1787315542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260821\/679184276.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u622a\u81f38\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a36737\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":678669230,"ctime":1785847677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678669230.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u622a\u81f37\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a36260\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":678494323,"ctime":1785238329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678494323.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u76ee\u524d\uff0c\u516c\u53f8\u6b63\u63a8\u8fdb\u5404\u9879\u6709\u5229\u4e8e\u8f6c\u578b\u7684\u5de5\u4f5c\u548c\u843d\u5b9e\u6709\u5229\u4e8e\u516c\u53f8\u53d1\u5c55\u7684\u4e3e\u63aa","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":678327539,"ctime":1784629910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260721\/678327539.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u622a\u81f37\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a36482\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":678206635,"ctime":1784125714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678206635.shtml","title":"\u4e8f\u635f\u767e\u4ebf\u4ecd\u53d1\u9ad8\u85aa\uff1f\u7eff\u5730\u3001\u534e\u590f\u5e78\u798f\u7b49\u623f\u4f01\u9ad8\u7ba1\u85aa\u916c\u9006\u52bf\u575a\u633a","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000573","type":"news"},{"seq":678154835,"ctime":1783993105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678154835.shtml","title":"\u4f4f\u5b85\u5f00\u53d1\u677f\u5757\u77ed\u7ebf\u8d70\u4f4e\uff0c\u5408\u80a5\u57ce\u5efa\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000573","type":"news"},{"seq":58864717,"ctime":1783958844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58864717.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000573","type":"notice"},{"seq":678137742,"ctime":1783934018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678137742.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da63800\u4e07\u5143-4800\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d52.59%-62.47%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000573","type":"yidong"},{"seq":678089132,"ctime":1783651947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678089132.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u9707\u8361\u8d70\u5f3a\uff0c\u9996\u5f00\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000573","type":"yidong"},{"seq":678018281,"ctime":1783429311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/678018281.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u622a\u81f36\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a36203\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":677911718,"ctime":1782997736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677911718.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u622a\u81f36\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a36203\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":677546060,"ctime":1781703889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260617\/677546060.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u5bf9\u4e8e\u516c\u53f8\u7ecf\u8425\u4e1a\u52a1\u76f8\u5173\u4ea7\u4e1a\u94fe\u7684\u5ef6\u4f38\u548c\u62d3\u5c55\uff0c\u516c\u53f8\u4fdd\u6301\u5173\u6ce8\u548c\u7814\u7a76","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":677540849,"ctime":1781694102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260617\/677540849.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u622a\u81f36\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a36150\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":677410519,"ctime":1781227730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677410519.shtml","title":"\u62a2\u6743\u884c\u60c5\u80fd\u5426\u4e0a\u6f14\uff1f \u8fd9\u4e9b\u80a1\u5373\u5c06\u5b9e\u65bd\u5206\u7ea2","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":677034239,"ctime":1779934671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677034239.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u8868\u73b0\u6d3b\u8dc3 \u9999\u6c5f\u63a7\u80a1\u3001\u5317\u8fb0\u5b9e\u4e1a\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000573","type":"news"},{"seq":676951922,"ctime":1779703329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676951922.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u622a\u81f35\u670820\u65e5\u80a1\u4e1c\u6570\u4e3a36698\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":676809728,"ctime":1779191029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676809728.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u65b0\u88d5\u516c\u53f8\u76ee\u524d\u662f\u5e7f\u4e1c\u7701\u5185\u62e5\u6709\u8f83\u5927\u89c4\u6a21\u5904\u7406\u80fd\u529b\u7684\u6b63\u89c4\u8d44\u8d28\u518d\u751f\u94c5\u4f01\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"news"},{"seq":676631239,"ctime":1778580524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676631239.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u622a\u81f32026\u5e745\u67088\u65e5\u80a1\u4e1c\u6570\u4e3a36767\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":676487175,"ctime":1778071128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676487175.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u622a\u81f34\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a36494\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":57841779,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57841779.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000573","type":"notice"},{"seq":676384474,"ctime":1777454782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676384474.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u4e00\u5b63\u5ea6\u51c0\u5229\u6da64174.09\u4e07\u5143 \u540c\u6bd4\u4e0b\u964d63.03%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000573","type":"news"}]

2026-10-23,3.72,3.91,3.59,3.8700,410163,152660700,6.48;2026-10-22,4.08,4.11,3.78,3.8100,479494,188036800,7.58;2026-10-21,4.20,4.23,4.04,4.0700,556369,229900900,8.80;2026-10-20,4.11,4.26,4.00,4.1800,700507,287527000,11.07;2026-10-19,4.70,4.72,4.20,4.3100,1142938,508311400,18.07;2026-10-16,4.47,4.47,4.47,4.4700,79187,35396500,1.25;2026-10-15,4.19,4.36,3.96,4.0600,755731,312772900,11.95;2026-10-14,3.93,4.33,3.91,4.3300,510230,213746900,8.07;2026-10-13,3.82,3.95,3.72,3.9400,192812,74272900,3.05;2026-10-12,3.90,3.95,3.79,3.8400,145591,56176200,2.30;2026-10-09,3.94,3.94,3.75,3.8900,173148,66445900,2.74;2026-10-08,3.86,3.96,3.84,3.9300,153486,60118600,2.43;2026-09-30,3.87,3.94,3.76,3.9000,169297,65284800,2.68;2026-09-29,3.81,3.94,3.80,3.9300,168256,65427100,2.66;2026-09-28,3.79,3.84,3.74,3.8000,122110,46285500,1.93;2026-09-24,3.76,3.82,3.73,3.7800,107835,40753300,1.70;2026-09-23,3.84,3.89,3.77,3.7800,127779,48933300,2.02;2026-09-22,3.86,3.91,3.77,3.8200,136753,52341900,2.16;2026-09-21,3.71,3.88,3.68,3.8700,157533,59930900,2.49;2026-09-18,3.68,3.74,3.67,3.7300,98369,36434500,1.56;2026-09-17,3.64,3.71,3.59,3.6900,97432,35554100,1.54;2026-09-16,3.60,3.67,3.55,3.6500,107519,39043100,1.70;2026-09-15,3.69,3.73,3.59,3.5900,120361,43718100,1.90;2026-09-14,3.68,3.75,3.66,3.7100,104094,38566600,1.65;2026-09-11,3.78,3.79,3.64,3.7000,111456,41143500,1.76;2026-09-10,3.83,3.85,3.78,3.8100,98825,37676500,1.56;2026-09-09,3.86,3.88,3.83,3.8400,98711,38012300,1.56;2026-09-08,3.82,3.89,3.81,3.8700,98590,38075100,1.56;2026-09-07,3.80,3.83,3.78,3.8200,103086,39275800,1.63;2026-09-04,3.78,3.88,3.77,3.8100,132310,50775300,2.09;2026-09-03,3.84,3.88,3.77,3.7800,106601,40639200,1.69;2026-09-02,3.87,3.90,3.78,3.8400,162353,62102100,2.57;2026-09-01,3.84,3.93,3.81,3.9000,211450,81947500,3.34;2026-08-31,3.94,4.00,3.85,3.8700,394843,154588300,6.24;2026-08-28,3.73,3.86,3.71,3.8400,158720,60316600,2.51;2026-08-27,3.74,3.76,3.69,3.7300,113436,42281900,1.79;2026-08-26,3.70,3.81,3.69,3.7500,162216,60858700,2.56;2026-08-25,3.61,3.72,3.58,3.7100,157155,57521200,2.48;2026-08-24,3.68,3.70,3.58,3.6200,131975,47841800,2.08;2026-08-21,3.64,3.67,3.57,3.6700,104933,37986700,1.66;2026-08-20,3.59,3.67,3.58,3.6700,120040,43666400,1.90;2026-08-19,3.67,3.67,3.55,3.5800,152309,54833900,2.41;2026-08-18,3.71,3.75,3.65,3.6800,127116,46906300,2.01;2026-08-17,3.69,3.73,3.64,3.7100,135841,50207200,2.15;2026-08-14,3.69,3.73,3.63,3.7000,142268,52257900,2.25;2026-08-13,3.80,3.82,3.68,3.6900,196862,73211900,3.11;2026-08-12,3.70,3.81,3.67,3.8000,200365,75375900,3.17;2026-08-11,3.74,3.75,3.66,3.7100,143140,53034700,2.26;2026-08-10,3.60,3.76,3.56,3.7200,244655,89832200,3.87;2026-08-07,3.62,3.63,3.50,3.6000,196256,69823100,3.10;2026-08-06,3.71,3.75,3.46,3.6100,346027,125081400,5.47;2026-08-05,3.64,3.73,3.62,3.7100,167975,61773900,2.65;2026-08-04,3.69,3.69,3.60,3.6400,135693,49415100,2.14;2026-08-03,3.53,3.68,3.51,3.6800,176164,63530600,2.78;2026-07-31,3.50,3.56,3.48,3.5200,196773,69331400,3.11;2026-07-30,3.58,3.63,3.47,3.4800,175078,61956500,2.77;2026-07-29,3.58,3.66,3.52,3.6000,155678,55901300,2.46;2026-07-28,3.54,3.61,3.51,3.5100,121822,43340100,1.92;2026-07-27,3.40,3.66,3.39,3.5500,178949,63446700,2.83;2026-07-24,3.46,3.50,3.39,3.4100,112897,38833000,1.78;2026-07-23,3.35,3.49,3.35,3.4900,131858,45519200,2.08;2026-07-22,3.35,3.46,3.35,3.3700,130490,44329800,2.06;2026-07-21,3.44,3.47,3.26,3.4000,211721,70850600,3.34;2026-07-20,3.61,3.65,3.43,3.4700,223092,78838800,3.52;2026-07-17,3.75,3.84,3.57,3.6200,207423,76357100,3.28;2026-07-16,3.70,3.78,3.65,3.7100,172738,64204100,2.73;2026-07-15,3.67,3.78,3.62,3.6900,234378,86761700,3.70;2026-07-14,3.75,3.77,3.48,3.6400,360041,129227600,5.69;2026-07-13,3.69,3.88,3.55,3.7200,548163,205349600,8.66;2026-07-10,3.35,3.69,3.32,3.6900,284859,102537300,4.50;2026-07-09,3.36,3.39,3.28,3.3500,122739,40882300,1.94;2026-07-08,3.40,3.41,3.34,3.3700,115603,39016200,1.83;2026-07-07,3.50,3.52,3.37,3.3900,194334,66615600,3.07;2026-07-06,3.58,3.65,3.48,3.4900,160045,56631100,2.53;2026-07-03,3.51,3.60,3.49,3.5700,198435,70701200,3.13;2026-07-02,3.53,3.61,3.48,3.4900,204933,72498800,3.24;2026-07-01,3.51,3.59,3.47,3.5400,198310,70128800,3.13;2026-06-30,3.51,3.57,3.45,3.5400,160599,56450400,2.54;2026-06-29,3.60,3.66,3.45,3.5200,211011,74450600,3.33;2026-06-26,3.71,3.71,3.55,3.6200,223054,80892900,3.52;2026-06-25,3.80,3.83,3.68,3.7200,172191,64256000,2.72;2026-06-24,3.99,4.00,3.74,3.8300,250142,95602900,3.95;2026-06-23,3.97,4.13,3.96,3.9900,232357,94054800,3.67;2026-06-22,4.02,4.03,3.78,3.9800,255620,99249600,4.04;2026-06-18,4.00,4.04,3.93,4.0200,195764,77826000,3.09;2026-06-17,4.08,4.18,4.00,4.0300,201925,81898800,3.19;2026-06-16,4.11,4.13,4.00,4.1100,185577,75643300,2.93;2026-06-15,4.13,4.27,4.07,4.0800,255383,106104700,4.03;2026-06-12,4.18,4.22,4.11,4.1400,179185,74591300,2.83;2026-06-11,4.20,4.24,4.09,4.1700,165896,68862900,2.62;2026-06-10,4.19,4.34,4.13,4.2500,210716,89447200,3.33;2026-06-09,4.27,4.30,4.13,4.1900,196157,82384900,3.10;2026-06-08,4.26,4.36,4.15,4.2300,226046,96520900,3.57;2026-06-05,4.24,4.43,4.12,4.3600,316378,135512400,5.00;2026-06-04,4.23,4.33,4.20,4.2400,206873,88175200,3.27;2026-06-03,4.27,4.37,4.17,4.2200,250875,106776700,3.96;2026-06-02,4.52,4.52,4.23,4.2800,267463,115133400,4.23;2026-06-01,4.40,4.57,4.36,4.5100,191214,86134400,3.02;2026-05-29,4.71,4.72,4.39,4.4200,298737,135122900,4.72;2026-05-28,4.49,4.83,4.47,4.6700,325515,152863700,5.14;2026-05-27,4.38,4.62,4.28,4.5100,345267,154381200,5.45;2026-05-26,4.47,4.49,4.35,4.3900,157872,69442400,2.49;2026-05-25,4.61,4.64,4.41,4.4600,205579,92415300,3.25;2026-05-22,4.50,4.67,4.42,4.5900,186928,84855500,2.95;2026-05-21,4.64,4.76,4.42,4.4500,288726,133456800,4.56;2026-05-20,4.66,4.68,4.49,4.6400,224514,103053400,3.55;2026-05-19,4.71,4.72,4.55,4.6600,256503,118468700,4.05;2026-05-18,4.48,4.74,4.36,4.6400,357712,162015300,5.65;2026-05-15,4.39,4.65,4.34,4.4900,304698,137299700,4.81;2026-05-14,4.64,4.66,4.35,4.3800,287447,127784400,4.54;2026-05-13,4.69,4.75,4.51,4.5500,306110,140536700,4.84;2026-05-12,4.74,4.84,4.63,4.6700,275639,129810900,4.35;2026-05-11,4.88,4.89,4.71,4.7400,264936,126255500,4.19;2026-05-08,4.84,4.92,4.78,4.8800,279180,135793500,4.41;2026-05-07,4.97,5.08,4.81,4.8400,388630,189686800,6.14;2026-05-06,5.04,5.10,4.92,4.9800,364840,182040000,5.76;2026-04-30,5.02,5.06,4.93,5.0300,280066,140164000,4.42;2026-04-29,4.87,4.99,4.82,4.9600,198432,98137200,3.13;2026-04-28,4.81,5.08,4.79,4.8900,245868,120834400,3.88;2026-04-27,4.79,4.88,4.63,4.8300,225336,107551300,3.56