[{"seq":59983981,"ctime":1790179577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260924\/59983981.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u76f4\u771f\u79d1\u6280\u5173\u4e8e2026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":680134145,"ctime":1789986590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680134145.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u5b9e\u9645\u63a7\u5236\u4eba\u53d8\u66f4\u4e3a\u738b\u98de\u96ea\u3001\u91d1\u5efa\u6797\uff0c\u6301\u80a139.88%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003007","type":"yidong"},{"seq":59749579,"ctime":1789056377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260911\/59749579.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u5173\u4e8e\u54112026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u9996\u6b21\u6388\u4e88\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":59749575,"ctime":1789056377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260911\/59749575.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u5173\u4e8e\u8c03\u65742026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":59749467,"ctime":1789056377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260911\/59749467.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u53ca\u9996\u6b21\u6388\u4e88\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":59749581,"ctime":1789056042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260911\/59749581.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u5317\u4eac\u690d\u5fb7\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5317\u4eac\u76f4\u771f\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u53ca\u9996\u6b21\u6388\u4e88\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":59749525,"ctime":1789056040,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260911\/59749525.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u4e2d\u4fe1\u5efa\u6295\u8bc1\u5238\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u5317\u4eac\u76f4\u771f\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u76f8\u5173\u4e8b\u9879\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":679798720,"ctime":1789047212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679798720.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u5173\u4e8e\u8058\u4efb\u8bc1\u5238\u4e8b\u52a1\u4ee3\u8868\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003007","type":"news"},{"seq":679797331,"ctime":1789043933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679797331.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u62df\u5bf9\u4e09\u5bb6\u5168\u8d44\u5b50\u516c\u53f8\u5408\u8ba1\u589e\u8d449400\u4e07\u5143","source":"\u8d22\u95fb","stocks":"003007","type":"news"},{"seq":59734027,"ctime":1788969977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260910\/59734027.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":59734035,"ctime":1788969673,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260910\/59734035.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u5173\u4e8e2026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u53ca\u6fc0\u52b1\u5bf9\u8c61\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":59641293,"ctime":1788365177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260903\/59641293.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u5ba1\u6838\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":679422510,"ctime":1788126381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679422510.shtml","title":"A\u80a1\u534a\u5e74\u62a5\u5168\u666f\u626b\u63cf AI\u5982\u4f55\u6210\u4e3a\u4e1a\u7ee9\u589e\u957f\u6838\u5fc3\u5f15\u64ce","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u738b\u5a67\u6db5","stocks":"003007","type":"news"},{"seq":679255406,"ctime":1787624571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679255406.shtml","title":"\u76f4\u771f\u79d1\u6280\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f150% \u51c0\u5229\u6da6\u51cf\u4e8f\u903e4\u6210","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003007","type":"news"},{"seq":59410463,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59410463.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":59410473,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59410473.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":679233119,"ctime":1787573189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679233119.shtml","title":"\u6218\u7565\u8f6c\u578b\u663e\u6548 \u76f4\u771f\u79d1\u6280\u7b97\u529b\u670d\u52a1\u8425\u6536\u540c\u6bd4\u5927\u589e\u903e27\u500d \u5360\u603b\u8425\u6536\u6bd4\u91cd\u8fd1\u4e03\u6210","source":"\u4e2d\u8bc1\u7f51","stocks":"003007","type":"news"},{"seq":678512412,"ctime":1785296684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678512412.shtml","title":"\u5927\u589e\u903e173%\uff01\u516c\u52df380\u4ebf\u5165\u5c40\u5b9a\u589e\uff0c\u5e73\u5747\u6d6e\u76c815.9%","source":"\u8d22\u95fb","stocks":"003007","type":"news"},{"seq":678411297,"ctime":1784871584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678411297.shtml","title":"\u76f4\u771f\u79d1\u6280\u65b0\u8bbe\u5b50\u516c\u53f8\uff0c\u542b\u591a\u9879AI\u76f8\u5173\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":"003007","type":"yidong"},{"seq":58867305,"ctime":1783958843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58867305.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":678141269,"ctime":1783940387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678141269.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f2450\u4e07\u5143-2850\u4e07\u5143\uff0c\u4e0a\u5e74\u540c\u671f\u4e8f\u635f4303.71\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003007","type":"yidong"},{"seq":677874131,"ctime":1782902803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677874131.shtml","title":"\u7b97\u529b\u79df\u8d41\u6da8\u505c\u6f6e\uff01002929\uff0c\u4e24\u8fde\u677f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003007","type":"news"},{"seq":677861924,"ctime":1782882466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677861924.shtml","title":"\u7b97\u529b\u79df\u8d41\u6982\u5ff5\u518d\u5ea6\u62c9\u5347\uff0c\u6da6\u5efa\u80a1\u4efd2\u8fde\u677f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"003007","type":"news"},{"seq":676973266,"ctime":1779775014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676973266.shtml","title":"\u7b97\u529b\u79df\u8d41\uff0c\u906d\u4f20\u95fb\u7a81\u88ad\uff01\u4e0a\u5e02\u516c\u53f8\u56de\u5e94","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b5f\u57f9\u5609","stocks":"003007","type":"news"},{"seq":676899985,"ctime":1779436202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676899985.shtml","title":"\u76f4\u771f\u79d1\u628005\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"003007","type":"yidong"},{"seq":676867091,"ctime":1779349865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676867091.shtml","title":"\u76f4\u771f\u79d1\u628005\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003007","type":"yidong"},{"seq":676863323,"ctime":1779344501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676863323.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u738b\u98de\u96ea\u89e3\u9664\u8d28\u62bc285.99\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"003007","type":"news"},{"seq":676833131,"ctime":1779263572,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676833131.shtml","title":"\u76f4\u771f\u79d1\u628005\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"003007","type":"yidong"},{"seq":676764989,"ctime":1779090694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676764989.shtml","title":"\u76f4\u771f\u79d1\u628005\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003007","type":"yidong"},{"seq":676656707,"ctime":1778658770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676656707.shtml","title":"\u76f4\u771f\u79d1\u628005\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003007","type":"yidong"},{"seq":676621792,"ctime":1778565986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676621792.shtml","title":"\u76f4\u771f\u79d1\u62805\u670814\u65e5\u5b9a\u589e\u4e0a\u5e02 \u52df\u96c6\u8d44\u91d16.62\u4ebf\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"003007","type":"yidong"},{"seq":676508118,"ctime":1778140202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676508118.shtml","title":"\u76f4\u771f\u79d1\u628005\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"003007","type":"yidong"},{"seq":676499280,"ctime":1778120363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676499280.shtml","title":"SpaceX\u6210\u7b97\u529b\u79df\u8d41\u5de8\u5934\uff0c\u7b97\u529b\u79df\u8d41\u6982\u5ff5\u5ef6\u7eed\u5f3a\u52bf","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"003007","type":"news"},{"seq":676484863,"ctime":1778068516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676484863.shtml","title":"\u7b97\u529b\u79df\u8d41\u677f\u5757\u6307\u6570\u6da8\u8d854%\u521b\u5386\u53f2\u65b0\u9ad8\uff0c21\u53ea\u6982\u5ff5\u80a1\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003007","type":"news"},{"seq":676474454,"ctime":1778053946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676474454.shtml","title":"\u76f4\u771f\u79d1\u628005\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003007","type":"yidong"},{"seq":676378390,"ctime":1777448787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676378390.shtml","title":"\u76f4\u771f\u79d1\u62802025\u5e74\u8425\u6536\u5e73\u7a33\u589e\u957f \u62df10\u6d3e0.35\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003007","type":"news"},{"seq":57803685,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57803685.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":57803647,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57803647.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":57803519,"ctime":1777392377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57803519.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u5173\u4e8e\u6ce8\u95002023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u5df2\u6388\u4e88\u7684\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":57803605,"ctime":1777392377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57803605.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u6ce8\u95002023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u5df2\u6388\u4e88\u80a1\u7968\u671f\u6743\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":57803727,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57803727.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":57803543,"ctime":1777392042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57803543.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u5317\u4eac\u690d\u5fb7\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5317\u4eac\u76f4\u771f\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6ce8\u9500\u90e8\u5206\u80a1\u7968\u671f\u6743\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66-20260428\uff08\u5b9a\u7a3f\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":676356846,"ctime":1777385594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676356846.shtml","title":"\u76f4\u771f\u79d1\u62802025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da61772.36\u4e07\u5143\u540c\u6bd4\u964d46.33%\uff0cQ4\u5355\u5b63\u76c8\u5229\u8d85\u5168\u5e74\uff0c\u7b97\u529b\u670d\u52a1\u6536\u5165\u9996\u783411\u4ebf\u5143","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"003007","type":"news"},{"seq":676356133,"ctime":1777383873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676356133.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f2358.88\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003007","type":"yidong"},{"seq":676248814,"ctime":1776999388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676248814.shtml","title":"DeepSeek-V4\u9884\u89c8\u7248\u672c\u6b63\u5f0f\u4e0a\u7ebf\u5e76\u540c\u6b65\u5f00\u6e90","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003007","type":"news"}]

2026-10-22,39.36,39.80,37.30,37.3000,15630,60137600,2.15;2026-10-21,38.25,40.01,38.10,39.4800,19558,77103700,2.69;2026-10-20,36.51,38.28,36.36,37.9900,12872,48454100,1.77;2026-10-19,36.40,37.45,35.80,36.5600,10772,39359500,1.48;2026-10-16,37.23,38.01,36.49,36.6900,10673,39615300,1.47;2026-10-15,36.38,37.54,36.30,36.4900,12875,47523000,1.77;2026-10-14,39.14,39.33,37.80,37.9400,10364,39778800,1.43;2026-10-13,38.14,39.63,37.68,39.1400,16983,65886400,2.34;2026-10-12,38.50,39.59,38.28,38.8500,16484,64299200,2.27;2026-10-09,38.73,38.92,36.81,38.7500,15556,58952000,2.14;2026-10-08,39.38,40.33,38.63,38.7700,12206,47913400,1.68;2026-09-30,40.92,40.98,39.30,39.3900,12112,48214100,1.67;2026-09-29,39.51,40.86,39.35,40.5500,14813,59769000,2.04;2026-09-28,40.52,40.62,38.66,39.6800,19537,77392100,2.69;2026-09-24,41.35,41.49,40.40,40.7600,14545,59583100,2.00;2026-09-23,41.31,41.31,40.56,40.7800,12675,51795300,1.75;2026-09-22,41.74,42.10,41.08,41.4300,20335,84412100,2.80;2026-09-21,40.22,41.56,40.12,41.3000,19438,79959200,2.68;2026-09-18,39.17,40.75,39.17,40.0000,20145,80668600,2.78;2026-09-17,38.90,39.37,38.40,39.0200,13451,52279400,1.85;2026-09-16,38.69,39.45,38.26,39.1200,13246,51615600,1.82;2026-09-15,39.20,39.35,38.62,38.7000,12881,50146100,1.77;2026-09-14,40.02,40.02,38.75,39.4200,25564,100515900,3.52;2026-09-11,38.84,40.78,37.22,40.0500,34877,135534700,4.80;2026-09-10,39.15,39.46,38.29,38.8500,12939,50351700,1.78;2026-09-09,39.24,39.86,38.71,39.0400,12949,50708300,1.78;2026-09-08,39.39,39.97,38.86,39.1900,15956,62871100,2.20;2026-09-07,39.00,39.41,38.85,39.1700,14378,56291900,1.98;2026-09-04,40.65,40.75,38.88,39.2000,19779,78515000,2.72;2026-09-03,40.08,41.28,39.90,40.0600,23072,93331200,3.18;2026-09-02,39.74,39.87,38.95,39.7000,13253,52279500,1.83;2026-09-01,39.70,40.37,39.30,39.9800,18701,74853700,2.58;2026-08-31,38.15,39.74,38.00,39.6000,18708,73130300,2.58;2026-08-28,39.30,39.87,38.96,39.0200,19082,75089900,2.63;2026-08-27,39.00,39.45,38.25,39.2200,15013,58550800,2.07;2026-08-26,39.09,39.62,38.40,38.5300,14743,57147300,2.03;2026-08-25,38.75,39.30,38.10,39.1600,27718,107423400,3.82;2026-08-24,38.07,39.98,37.42,39.3400,42063,162277300,5.79;2026-08-21,37.16,37.55,36.56,37.3100,12804,47569300,1.76;2026-08-20,36.17,37.97,35.81,37.1600,21518,79638400,2.96;2026-08-19,38.20,38.20,35.78,35.9000,30752,112183600,4.24;2026-08-18,39.02,39.02,38.00,38.5000,16551,63514300,2.28;2026-08-17,39.00,39.24,38.47,39.2100,14623,56900900,2.01;2026-08-14,38.56,39.39,38.23,39.0200,18122,70190400,2.50;2026-08-13,39.38,39.78,38.56,38.6000,23143,90945300,3.19;2026-08-12,39.23,39.90,38.80,39.0400,19450,76149500,2.68;2026-08-11,39.38,39.99,38.18,39.1000,30732,120153100,4.23;2026-08-10,39.23,40.62,38.43,39.6000,61381,241108900,8.46;2026-08-07,37.97,41.79,36.53,39.9000,78502,313197800,10.81;2026-08-06,38.48,38.98,37.46,37.9900,28459,108742600,3.92;2026-08-05,37.30,38.99,37.05,38.7700,35671,136403900,4.91;2026-08-04,35.64,37.99,35.50,37.6500,43002,160140800,5.92;2026-08-03,33.74,36.05,33.72,35.3700,30096,104935600,4.15;2026-07-31,32.26,34.35,32.23,33.7200,25912,87335300,3.57;2026-07-30,32.80,33.47,31.60,31.8000,16427,53409900,2.26;2026-07-29,33.08,33.48,32.21,33.0900,16534,54330900,2.28;2026-07-28,33.33,34.06,32.98,33.2100,15240,51065100,2.10;2026-07-27,32.00,33.38,31.63,33.3200,14953,49283100,2.06;2026-07-24,32.90,33.30,31.80,32.1400,15455,50180100,2.13;2026-07-23,32.91,34.13,32.86,33.5800,18719,62825500,2.58;2026-07-22,34.89,34.89,33.20,33.3500,26203,88518700,3.61;2026-07-21,32.72,33.45,30.03,33.3900,26250,84072300,3.62;2026-07-20,33.36,35.16,32.28,32.7700,23749,79717300,3.27;2026-07-17,35.68,35.99,32.66,32.8700,24376,83108900,3.36;2026-07-16,35.29,37.35,35.11,36.2700,24691,89867100,3.40;2026-07-15,35.66,36.34,35.14,35.5700,17086,60956700,2.35;2026-07-14,36.60,36.92,34.09,35.6600,27505,96776700,3.79;2026-07-13,38.41,39.19,36.36,36.5900,27812,104295800,3.83;2026-07-10,37.96,39.70,37.51,38.8000,32978,128153700,4.54;2026-07-09,38.00,38.42,35.80,37.9200,30067,112176600,4.14;2026-07-08,38.23,39.38,37.70,38.4600,27935,107533100,3.85;2026-07-07,40.29,40.65,38.00,38.2000,22462,87515800,3.09;2026-07-06,42.01,42.20,39.75,40.5500,23895,97221200,3.29;2026-07-03,41.16,42.65,40.65,41.4400,36160,149554900,4.98;2026-07-02,41.46,43.45,40.85,40.9700,65737,277783400,9.06;2026-07-01,37.61,41.36,37.55,41.3600,48939,197404800,6.74;2026-06-30,35.71,37.73,35.10,37.6000,27702,101850400,3.82;2026-06-29,36.29,36.92,35.21,35.6000,20622,74171900,2.84;2026-06-26,37.39,37.39,36.00,36.3500,22669,82949700,3.12;2026-06-25,39.61,39.72,37.20,37.4300,32193,121714200,4.43;2026-06-24,39.00,39.73,38.06,39.5200,20511,79960100,2.83;2026-06-23,41.40,41.40,39.18,39.4500,26171,104705200,3.61;2026-06-22,40.90,41.61,40.50,41.4000,31873,130876400,4.39;2026-06-18,40.03,41.24,39.86,40.9000,25189,102511200,3.47;2026-06-17,40.60,40.80,39.83,40.2900,25212,101366400,3.47;2026-06-16,39.26,41.14,38.80,40.9600,32920,131741400,4.54;2026-06-15,39.60,39.70,39.01,39.4900,21471,84479600,2.96;2026-06-12,39.18,39.71,38.80,39.1900,16842,66144400,2.32;2026-06-11,38.78,39.17,37.75,38.5900,20371,78346300,2.81;2026-06-10,39.76,41.02,38.80,39.3800,25037,99512200,3.45;2026-06-09,39.82,40.11,38.88,40.0800,22197,88067000,3.06;2026-06-08,39.06,41.30,38.48,39.1900,29164,115645200,4.02;2026-06-05,40.51,40.79,39.01,40.4000,27603,110309600,3.80;2026-06-04,40.21,40.54,39.69,40.1800,21753,87068300,3.00;2026-06-03,41.32,41.61,40.33,40.7400,25539,104831300,3.52;2026-06-02,42.28,42.28,40.00,41.3400,32030,131099100,4.41;2026-06-01,42.15,42.93,41.60,42.2800,25987,110134800,3.58;2026-05-29,45.10,45.48,41.85,42.1500,41239,177505000,5.68;2026-05-28,43.68,45.19,43.17,44.7200,38258,170703300,5.27;2026-05-27,45.58,46.15,43.14,43.6800,58538,259832400,8.06;2026-05-26,50.59,50.59,45.99,45.9900,71775,337341400,9.89;2026-05-25,51.51,52.32,49.88,51.1000,78822,399342500,10.86;2026-05-22,53.00,54.34,51.70,52.6400,121542,639862400,16.74;2026-05-21,49.91,54.34,49.88,54.3400,100601,531616700,13.86;2026-05-20,52.52,57.00,48.30,49.4000,123952,640347300,17.08;2026-05-19,52.96,55.95,52.72,53.6700,82217,444122400,11.33;2026-05-18,52.00,55.09,51.50,53.6200,91660,489168100,12.63;2026-05-15,51.56,52.94,50.51,51.4500,67791,350356300,9.34;2026-05-14,54.88,55.96,51.28,51.5500,107443,568371600,14.80;2026-05-13,49.10,53.77,48.28,53.7700,82329,421155800,11.34;2026-05-12,50.37,50.37,48.50,48.8800,59199,290762500,8.16;2026-05-11,51.75,51.80,50.12,50.5000,68072,344296300,9.38;2026-05-08,50.82,52.30,49.78,51.7300,94564,483603400,13.03;2026-05-07,50.51,53.14,49.01,50.8000,139269,707268000,19.19;2026-05-06,46.08,49.19,45.86,49.1900,101158,484533400,13.94;2026-04-30,44.39,45.00,44.04,44.7200,30854,137955400,4.25;2026-04-29,44.21,44.99,43.50,44.3700,33041,146384800,4.55;2026-04-28,44.69,45.53,44.10,44.3000,39872,178943800,5.55;2026-04-27,43.25,45.36,42.52,45.0300,58715,262332400,8.17;2026-04-24,42.38,45.00,41.20,43.6600,46070,198242800,6.41