[{"seq":680100490,"ctime":1789947094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680100490.shtml","title":"\u51fa\u6d77\u8d38\u6613\u6307\u6570\u5927\u6da8\uff01\u51fa\u6d77\u201c\u5927\u6237\u201d\u51fa\u7089\uff0c\u6ede\u6da8\u7ee9\u4f18\u6f5c\u529b\u516c\u53f8\u4ec510\u5bb6","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u5a1f\u5a1f","stocks":"003041","type":"news"},{"seq":680057516,"ctime":1789718480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680057516.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.76%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.15%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003041","type":"yidong"},{"seq":679739151,"ctime":1788940345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679739151.shtml","title":"\u771f\u7231\u7f8e\u5bb6\uff1a\u63a2\u8ff9\u8fdc\u64ce\u8981\u7ea6\u6536\u8d2d\u4e8b\u9879\u5b8c\u6210\u8fc7\u6237 \u6301\u80a143%","source":"\u8d22\u95fb","stocks":"003041","type":"news"},{"seq":679392611,"ctime":1787904694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679392611.shtml","title":"\u5bb6\u7eba\u884c\u4e1a\u589e\u901f\u653e\u7f13 \u5934\u90e8\u4f01\u4e1a\u76c8\u5229\u5206\u5316\u63d0\u8d28","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003041","type":"news"},{"seq":59435177,"ctime":1787674048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59435177.shtml","title":"\u771f\u7231\u7f8e\u5bb6\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","stocks":"003041","type":"notice"},{"seq":59435207,"ctime":1787673941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59435207.shtml","title":"\u771f\u7231\u7f8e\u5bb6\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003041","type":"notice"},{"seq":679265222,"ctime":1787645866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679265222.shtml","title":"\u771f\u7231\u7f8e\u5bb6\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61760.39\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d91.06%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003041","type":"yidong"},{"seq":678966490,"ctime":1786695067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678966490.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.61%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.94%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003041","type":"yidong"},{"seq":678923525,"ctime":1786593703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678923525.shtml","title":"\u771f\u7231\u7f8e\u5bb6\uff1a\u63a7\u80a1\u80a1\u4e1c\u63a2\u8ff9\u8fdc\u64ce\u8d28\u62bc1873.44\u4e07\u80a1\u7528\u4e8e\u5e76\u8d2d\u8d37\u9879\u76ee","source":"\u8d22\u7ecf\u7f51","stocks":"003041","type":"news"},{"seq":678766106,"ctime":1786096357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678766106.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da83.67%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.86%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003041","type":"yidong"},{"seq":678451978,"ctime":1785134531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678451978.shtml","title":"\u771f\u7231\u7f8e\u5bb6\u6210\u7acb\u65b0\u516c\u53f8\uff0c\u542b\u591a\u9879AI\u76f8\u5173\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":"003041","type":"yidong"},{"seq":58882295,"ctime":1784045244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58882295.shtml","title":"\u771f\u7231\u7f8e\u5bb6\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003041","type":"notice"},{"seq":678098034,"ctime":1783671181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678098034.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-5.23%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003041","type":"yidong"},{"seq":678090561,"ctime":1783656084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678090561.shtml","title":"\u771f\u7231\u7f8e\u5bb6\uff1a\u5b8c\u6210\u8463\u4e8b\u4f1a\u6362\u5c4a\u9009\u4e3e \u9648\u5f00\u5189\u5f53\u9009\u8463\u4e8b\u957f","source":"\u8d22\u7ecf\u7f51","stocks":"003041","type":"news"},{"seq":678063708,"ctime":1783580069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678063708.shtml","title":"\u65b0\u4e00\u5c4a\u8463\u4e8b\u4f1a\u6b63\u5f0f\u5c65\u804c\uff0c\u771f\u7231\u7f8e\u5bb6\u52a0\u901f\u5411\u4eba\u5de5\u667a\u80fd\u8f6c\u578b","source":"\u4e2d\u8bc1\u7f51","stocks":"003041","type":"news"},{"seq":678060593,"ctime":1783567990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678060593.shtml","title":"\u771f\u7231\u7f8e\u5bb6\u65b0\u4e00\u5c4a\u8463\u4e8b\u4f1a\u843d\u5730 \u63a2\u8ff9\u79d1\u6280CTO\u9648\u5f00\u5189\u5f53\u9009\u8463\u4e8b\u957f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003041","type":"news"},{"seq":678048883,"ctime":1783517901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678048883.shtml","title":"003041\u5b8c\u6210\u8463\u4e8b\u4f1a\u6362\u5c4a\uff01\u798f\u5e03\u65af\u9752\u5e74AI\u79d1\u6280\u9886\u8896\u9648\u5f00\u5189\u51fa\u4efb\u8463\u4e8b\u957f","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u5e02\u503c\u98ce\u4e91","stocks":"003041","type":"news"},{"seq":678033263,"ctime":1783490857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678033263.shtml","title":"\u771f\u7231\u7f8e\u5bb6\u6210\u7acb\u79d1\u6280\u65b0\u516c\u53f8\uff0c\u542bAI\u53ca\u7269\u8054\u7f51\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":"003041","type":"yidong"},{"seq":677745824,"ctime":1782462061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677745824.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-5.00%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003041","type":"yidong"},{"seq":677646650,"ctime":1782201621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677646650.shtml","title":"\u771f\u7231\u7f8e\u5bb6\u542f\u52a8\u8463\u4e8b\u4f1a\u6362\u5c4a\uff0c\u63a2\u8ff9\u79d1\u6280AI\u6838\u5fc3\u56e2\u961f\u83b7\u56db\u5e2d\u63d0\u540d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003041","type":"news"},{"seq":677428178,"ctime":1781258801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677428178.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-2.10%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.19%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003041","type":"yidong"},{"seq":677250852,"ctime":1780647480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677250852.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-1.00%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.0%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003041","type":"yidong"},{"seq":677123510,"ctime":1780304411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677123510.shtml","title":"\u771f\u7231\u7f8e\u5bb606\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003041","type":"yidong"},{"seq":677080104,"ctime":1780043563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677080104.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-4.64%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003041","type":"yidong"},{"seq":677005483,"ctime":1779857293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677005483.shtml","title":"17\u4ebf\u5143\u62ff\u4e0b\u4e49\u4e4c\u201c\u6bdb\u6bef\u738b\u201d\u5b9e\u63a7\u6743\uff0c\u63a2\u8ff9\u79d1\u6280\u643aAI\u5165\u5c40","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"003041","type":"news"},{"seq":676903604,"ctime":1779438791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676903604.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-2.70%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003041","type":"yidong"},{"seq":676725746,"ctime":1778833901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676725746.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-1.72%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.65%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003041","type":"yidong"},{"seq":676667154,"ctime":1778674135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676667154.shtml","title":"\u771f\u7231\u7f8e\u5bb6\uff1a5\u670813\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"003041","type":"news"},{"seq":676544164,"ctime":1778229559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676544164.shtml","title":"\u771f\u7231\u7f8e\u5bb6\uff1a\u7b2c\u56db\u5c4a\u8463\u4e8b\u4f1a\u4efb\u671f\u5c06\u4e8e\u4eca\u5e747\u6708\u4efd\u5230\u671f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003041","type":"yidong"},{"seq":676543226,"ctime":1778227865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676543226.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.71%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003041","type":"yidong"},{"seq":676512509,"ctime":1778144410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676512509.shtml","title":"\u771f\u7231\u7f8e\u5bb605\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003041","type":"yidong"},{"seq":676478606,"ctime":1778058012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676478606.shtml","title":"\u771f\u7231\u7f8e\u5bb605\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003041","type":"yidong"},{"seq":676426881,"ctime":1777547959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676426881.shtml","title":"\u5706\u6ee1\u843d\u5730\uff01\u63a2\u8ff9\u8fdc\u64ce\u8981\u7ea6\u6536\u8d2d\u771f\u7231\u7f8e\u5bb6\u5b8c\u6210\u8fc7\u6237\uff0c\u6301\u80a1\u6bd4\u4f8b\u589e\u81f343%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003041","type":"news"},{"seq":676336666,"ctime":1777353700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676336666.shtml","title":"\u8981\u7ea6\u6536\u8d2d\u7ed3\u679c\u51fa\u7089 \u8fd9\u5bb6\u516c\u53f8\u660e\u65e5\u590d\u724c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":"003041","type":"news"},{"seq":676155578,"ctime":1776761065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676155578.shtml","title":"\u771f\u7231\u7f8e\u5bb6\uff1a\u8981\u7ea6\u6536\u8d2d\u671f\u9650\u5df2\u5c4a\u6ee1 \u516c\u53f8\u80a1\u7968\u81ea4\u670822\u65e5\u8d77\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003041","type":"news"},{"seq":676039872,"ctime":1776325883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676039872.shtml","title":"\u771f\u7231\u7f8e\u5bb604\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003041","type":"yidong"},{"seq":675901883,"ctime":1775811265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901883.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da84.10%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003041","type":"news"},{"seq":675878156,"ctime":1775743954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675878156.shtml","title":"\u5bb6\u5c45\u4f01\u4e1a\u9ad8\u5c42\u5bc6\u96c6\u6362\u8840\u80cc\u540e\u7684AI\u751f\u6001\u68cb\u5c40","source":"\u5317\u4eac\u5546\u62a5","stocks":"003041","type":"news"},{"seq":675835929,"ctime":1775638810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675835929.shtml","title":"\u771f\u7231\u7f8e\u5bb604\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003041","type":"yidong"}]

2026-10-23,33.00,34.09,31.07,33.9200,27072,87590400,1.98;2026-10-22,34.58,35.49,33.53,33.5600,12194,41657200,0.89;2026-10-21,35.65,36.00,34.57,34.7600,14057,49342800,1.03;2026-10-20,34.75,36.04,34.01,35.6600,12831,45391600,0.94;2026-10-19,35.06,35.30,33.80,34.8000,17523,60609400,1.28;2026-10-16,37.00,37.59,35.17,35.3000,14958,54149300,1.09;2026-10-15,37.01,37.66,36.32,36.4800,16864,62313600,1.23;2026-10-14,38.43,38.70,37.63,37.8000,11471,43698300,0.84;2026-10-13,38.28,38.93,37.12,38.3000,21632,81870400,1.58;2026-10-12,39.38,39.38,38.15,38.8400,16750,65043400,1.22;2026-10-09,38.08,39.66,36.81,39.4300,25208,96839400,1.84;2026-10-08,39.01,39.90,37.91,38.3600,18590,72425100,1.36;2026-09-30,39.56,39.56,38.52,38.9200,17721,68924600,1.30;2026-09-29,38.52,39.76,38.24,39.1800,18076,70838500,1.32;2026-09-28,41.66,41.66,38.61,38.6800,21436,84675700,1.57;2026-09-24,42.71,43.12,41.20,41.3100,25368,106230100,1.85;2026-09-23,43.60,44.30,42.27,42.7900,30684,132094200,2.24;2026-09-22,43.24,44.94,42.87,43.9600,44251,194198100,3.23;2026-09-21,42.08,43.68,41.40,43.2400,63865,272490300,4.67;2026-09-18,38.18,42.02,38.18,42.0200,53081,219299700,3.88;2026-09-17,38.10,39.89,37.60,38.2000,16289,62556900,1.19;2026-09-16,38.00,38.80,37.53,38.1100,14279,54247900,1.04;2026-09-15,37.77,39.70,37.41,38.2600,25314,97673400,1.85;2026-09-14,37.21,37.92,36.91,37.7500,10520,39327200,0.77;2026-09-11,38.00,38.31,36.70,37.1400,12503,46600700,0.91;2026-09-10,38.50,38.69,37.98,38.1600,8825,33725700,0.65;2026-09-09,39.18,39.26,38.37,38.6200,14178,54922300,1.04;2026-09-08,38.59,40.01,38.22,39.2700,22653,89536900,1.66;2026-09-07,39.25,39.31,38.40,38.5000,17760,68673100,1.30;2026-09-04,38.91,40.18,38.70,39.5000,22669,89387000,1.66;2026-09-03,39.04,39.85,38.51,38.8100,12912,50606700,0.94;2026-09-02,38.85,39.47,37.67,39.0400,14542,56109200,1.06;2026-09-01,39.85,40.70,39.24,39.2900,19094,75802000,1.40;2026-08-31,38.45,39.88,37.91,39.8800,24309,94705300,1.78;2026-08-28,38.45,39.42,38.28,38.6700,15969,62069700,1.17;2026-08-27,38.27,38.70,37.67,38.3500,12530,47714700,0.92;2026-08-26,39.00,39.88,38.11,38.2800,15240,59126000,1.11;2026-08-25,38.36,39.30,37.72,39.0500,12089,46761200,0.88;2026-08-24,39.95,40.11,37.92,38.4600,14130,54633400,1.03;2026-08-21,40.56,40.64,39.40,39.8100,15523,61942600,1.13;2026-08-20,41.55,41.55,40.09,40.5600,12276,49922600,0.90;2026-08-19,42.70,42.96,40.17,40.5500,18350,75533000,1.34;2026-08-18,43.17,43.30,42.42,43.0300,12935,55352100,0.95;2026-08-17,43.31,43.38,42.38,43.0300,13969,59982900,1.02;2026-08-14,43.86,43.87,42.20,43.4600,15773,67757800,1.15;2026-08-13,43.38,45.10,43.12,43.6300,21266,93762600,1.55;2026-08-12,43.35,44.16,42.88,43.7200,13757,60126300,1.01;2026-08-11,43.23,43.79,42.66,43.3500,15060,65236200,1.10;2026-08-10,42.83,43.51,42.61,43.2400,17357,74783500,1.27;2026-08-07,42.57,43.16,41.17,42.8100,29408,123960100,2.15;2026-08-06,45.00,45.50,42.53,42.7900,30900,134350900,2.26;2026-08-05,41.30,44.92,41.30,44.8600,34719,151237000,2.54;2026-08-04,40.21,42.08,39.75,41.8000,35318,144822400,2.58;2026-08-03,37.70,40.98,37.70,39.8500,39939,157935100,2.92;2026-07-31,35.38,39.33,35.10,38.0000,43882,166370500,3.21;2026-07-30,35.95,39.60,35.71,35.9800,37363,140008000,2.73;2026-07-29,35.70,36.79,34.90,36.2400,20823,74323400,1.52;2026-07-28,36.00,37.00,35.38,35.9500,19546,70904200,1.43;2026-07-27,33.75,35.49,33.22,35.3600,20005,69757500,1.46;2026-07-24,34.86,35.16,33.78,33.8200,10951,37556300,0.80;2026-07-23,34.39,35.47,33.73,34.9400,19520,67949400,1.43;2026-07-22,34.40,35.48,33.73,34.1000,19565,67522600,1.43;2026-07-21,35.41,35.77,31.99,34.9900,38061,128729800,2.78;2026-07-20,37.56,38.13,34.00,34.8800,30478,109341800,2.23;2026-07-17,39.94,40.67,36.60,37.1700,24273,92730100,1.77;2026-07-16,39.63,41.21,39.29,40.1900,17680,71583100,1.29;2026-07-15,39.63,40.99,39.29,40.2800,20697,83514100,1.51;2026-07-14,40.59,41.75,38.54,39.7000,22052,86746600,1.61;2026-07-13,43.28,43.57,40.36,40.5000,29515,122050700,2.16;2026-07-10,41.39,45.15,40.90,43.6600,43952,192856300,3.21;2026-07-09,42.70,42.70,40.06,41.2700,22591,93168700,1.65;2026-07-08,43.01,43.92,41.88,42.2300,21673,92689700,1.58;2026-07-07,42.68,43.77,41.98,42.9800,18317,78287900,1.34;2026-07-06,44.65,44.90,42.60,42.6600,18853,82537700,1.38;2026-07-03,45.86,45.90,42.99,44.3000,35285,156657300,2.58;2026-07-02,45.92,46.99,44.41,46.0700,42274,195073900,3.09;2026-07-01,43.78,48.00,43.51,45.0200,42139,192038500,3.08;2026-06-30,43.68,43.98,41.66,43.6500,30197,128890200,2.21;2026-06-29,43.68,44.03,42.00,42.4300,23981,102379500,1.75;2026-06-26,44.78,46.50,42.62,44.0300,30126,133264200,2.20;2026-06-25,44.45,46.32,43.75,44.8000,28870,129200400,2.11;2026-06-24,43.66,46.09,42.50,44.9600,35214,156014300,2.57;2026-06-23,44.50,46.24,43.94,44.2700,32487,146060600,2.37;2026-06-22,45.39,45.54,42.60,43.2200,32199,139287000,2.35;2026-06-18,45.40,46.55,44.62,45.3800,25428,116408800,1.86;2026-06-17,46.20,47.09,45.32,45.4500,20997,96455800,1.53;2026-06-16,45.80,46.98,44.89,46.6700,23486,108034100,1.72;2026-06-15,46.00,46.64,45.01,45.9900,22759,103805600,1.66;2026-06-12,44.92,46.46,44.50,45.2000,22675,103070200,1.66;2026-06-11,45.00,45.48,44.04,44.5600,20361,90447500,1.49;2026-06-10,46.45,47.15,45.01,45.5100,24539,112560700,1.79;2026-06-09,46.50,46.86,44.68,46.6800,34884,160356100,2.55;2026-06-08,47.99,48.79,45.51,45.9200,37786,176814300,2.76;2026-06-05,48.55,49.49,46.48,49.0500,44959,217531100,3.29;2026-06-04,49.64,50.00,47.80,48.0700,58965,286728800,4.31;2026-06-03,55.40,56.39,50.00,50.2400,90107,469833100,6.59;2026-06-02,57.51,59.54,54.20,55.4000,69544,389682800,5.08;2026-06-01,53.09,57.38,53.09,57.3800,41250,231405900,3.01;2026-05-29,54.27,55.04,52.01,52.1600,25934,138762800,1.90;2026-05-28,54.25,54.75,52.96,53.4000,25784,138481100,1.88;2026-05-27,56.74,57.00,53.94,54.2700,21469,117974200,1.57;2026-05-26,56.72,57.43,54.58,56.6700,23183,129708700,1.69;2026-05-25,58.76,59.56,56.10,56.7600,27547,157129400,2.01;2026-05-22,57.82,58.70,56.27,58.0600,23311,134571500,1.70;2026-05-21,60.12,60.78,57.37,57.3800,25414,149968600,1.86;2026-05-20,60.37,61.30,58.80,60.0600,20391,121831600,1.49;2026-05-19,60.18,60.66,59.00,60.3100,24117,144312300,1.76;2026-05-18,61.60,62.50,59.40,60.1700,30172,182570700,2.21;2026-05-15,62.61,64.54,61.82,62.2400,34110,214375500,2.49;2026-05-14,65.32,66.92,63.06,63.1100,29150,187393300,2.13;2026-05-13,66.55,66.99,63.67,65.2800,48884,318188000,3.57;2026-05-12,69.00,71.00,65.38,65.6600,67886,455855700,4.96;2026-05-11,64.24,70.00,63.65,69.6800,84582,574173600,6.18;2026-05-08,64.21,66.59,62.93,64.3000,83634,542185300,6.11;2026-05-07,59.09,63.40,57.01,63.4000,94777,573060100,6.93;2026-05-06,52.48,57.64,52.42,57.6400,74361,414896800,5.43;2026-04-30,53.99,54.00,51.54,52.4000,45037,235675700,3.29;2026-04-29,50.53,54.14,50.40,52.5500,90008,467378500,6.58;2026-04-28,56.00,57.99,56.00,56.0000,38716,217634300,2.83