[{"seq":680135639,"ctime":1789989794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680135639.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u5173\u4e8e\u8058\u4efb\u8d22\u52a1\u8d1f\u8d23\u4eba\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603023,"type":"news"},{"seq":680135305,"ctime":1789988936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680135305.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u7b2c\u516d\u5c4a\u8463\u4e8b\u4f1a\u7b2c\u5341\u4e94\u6b21\u4f1a\u8bae\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603023,"type":"news"},{"seq":680004805,"ctime":1789617506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680004805.shtml","title":"\u7f55\u89c1\uff0c\u6da8\u505c \u2192 \u8dcc\u505c \u2192 \u6da8\u505c\uff0c603159\uff01A\u80a1\u201c\u51c0\u58f3\u80a1\u201d\u63ed\u79d8\uff0c11\u80a1\u4e0a\u699c\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":603023,"type":"news"},{"seq":679975403,"ctime":1789552013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679975403.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u4e70\u51651845.58\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603023,"type":"yidong"},{"seq":679936319,"ctime":1789475516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679936319.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u5173\u4e8e\u516c\u53f8\u8d22\u52a1\u8d1f\u8d23\u4eba\u79bb\u4efb\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603023,"type":"news"},{"seq":679703188,"ctime":1788857795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679703188.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u53ca\u4e00\u81f4\u884c\u52a8\u4eba\u6301\u80a1\u964d\u81f324%","source":"\u8d22\u95fb","stocks":603023,"type":"news"},{"seq":679702947,"ctime":1788857609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679702947.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u9648\u632f\u534e\u53ca\u9648\u5e86\u534e\u5408\u8ba1\u51cf\u6301\u89e6\u53ca1%\u523b\u5ea6","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603023,"type":"yidong"},{"seq":679111253,"ctime":1787181931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679111253.shtml","title":"\u5916\u8d44A\u80a1\u6301\u4ed3\u66dd\u5149","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603023,"type":"news"},{"seq":679094190,"ctime":1787142139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679094190.shtml","title":"\u5916\u8d441088\u4ebf\u5143A\u80a1\u6301\u4ed3\u66dd\u5149!\u9ad8\u76db\u3001\u745e\u94f6\u624e\u5806\u5e03\u5c40\u9ad8\u7aef\u5236\u9020","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603023,"type":"news"},{"seq":59319149,"ctime":1787069248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260819\/59319149.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u54c8\u5c14\u6ee8\u5a01\u5e1d\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a_\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603023,"type":"notice"},{"seq":59319147,"ctime":1787069141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260819\/59319147.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u54c8\u5c14\u6ee8\u5a01\u5e1d\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603023,"type":"notice"},{"seq":679052520,"ctime":1787046093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260818\/679052520.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u7531\u76c8\u8f6c\u4e8f\uff0c\u51c0\u5229\u6da6\u4e8f\u635f766.46\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603023,"type":"yidong"},{"seq":678256724,"ctime":1784281657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678256724.shtml","title":"\u51cf\u6301\u8ba1\u5212\u62ab\u9732\u540e\uff0c\u8fd9\u4f4d\u8463\u79d8\u8f9e\u4efb\u4e86","source":"\u65f6\u4ee3\u5468\u62a5","author":"\u65f6\u4ee3\u541b","stocks":603023,"type":"news"},{"seq":58878505,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58878505.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u54c8\u5c14\u6ee8\u5a01\u5e1d\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603023,"type":"notice"},{"seq":678168429,"ctime":1784020685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678168429.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f720\u4e07\u5143\u52301210\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603023,"type":"yidong"},{"seq":677659108,"ctime":1782218813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677659108.shtml","title":"\u4eca\u665a\uff0c3\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u7a7a\uff01","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":603023,"type":"news"},{"seq":677652882,"ctime":1782207927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677652882.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u7b2c\u4e00\u5927\u80a1\u4e1c\u9648\u632f\u534e\u62df\u51cf\u6301\u4e0d\u8d85\u8fc71.9996%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603023,"type":"yidong"},{"seq":677451344,"ctime":1781483927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677451344.shtml","title":"\u4e0a\u534a\u5e74\u6c7d\u8f66\u96f6\u90e8\u4ef6\u4f01\u4e1a\u6536\u8d2d\u517c\u5e76\u52a8\u4f5c\u4e0d\u65ad","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":603023,"type":"news"},{"seq":676870260,"ctime":1779352723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676870260.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u62df\u73b0\u91d1\u6536\u8d2d\u667a\u8d8a\u5929\u6210100%\u80a1\u6743\u53ca\u7396\u661f\u7cbe\u5bc644.85%\u80a1\u6743\uff0c\u83b7\u7ba1\u59d4\u4f1a\u540c\u610f\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603023,"type":"yidong"},{"seq":676797973,"ctime":1779175672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676797973.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\u62df\u8d37\u6b3e7\u4ebf\u6536\u8d2d1\u8463\u4e8b\u53cd\u5bf9 \u6807\u7684\u9ad8\u8d1f\u503a\u73b0\u91d1\u6d41\u8fde\u8d1f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603023,"type":"news"},{"seq":676755404,"ctime":1779068237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676755404.shtml","title":"\u516c\u53f8\u5feb\u8bc4\ufe31\u5a01\u5e1d\u80a1\u4efd\u9ad8\u6ea2\u4ef7\u5e76\u8d2d\uff0c\u501f\u94b17\u4ebf\u5143\u4e5f\u8981\u4e70\uff0c\u8463\u4e8b\u66fe\u6295\u53cd\u5bf9\u7968\u8b66\u544a\u201c\u9ad8\u8d1f\u503a\u201d\u98ce\u9669\uff0c\u5546\u4e1a\u903b\u8f91\u5728\u54ea\uff1f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603023,"type":"news"},{"seq":676718605,"ctime":1778825054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676718605.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\u5df2\u4e09\u5ea6\u5ef6\u671f\u56de\u590d\u95ee\u8be2\u51fd \u4e0a\u4ea4\u6240\u4e4b\u524d\u95ee\u4e86\u516c\u53f8\u4ec0\u4e48\uff1f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603023,"type":"news"},{"seq":676671866,"ctime":1778687571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676671866.shtml","title":"\u5185\u90e8\u73b0\u91cd\u5927\u5206\u6b67\u3001\u4e24\u5ea6\u5ef6\u671f\u56de\u590d\uff01\u5a01\u5e1d\u80a1\u4efd\u7adf\u9006\u5e02\u6da8\u505c","source":"\u6df1\u5733\u5546\u62a5","stocks":603023,"type":"news"},{"seq":676656835,"ctime":1778658892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676656835.shtml","title":"\u5a01\u5e1d\u80a1\u4efd05\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603023,"type":"yidong"},{"seq":676413719,"ctime":1777529931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676413719.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u53cc\u8f6e\u9a71\u52a8 \u63a8\u52a8\u4ea7\u54c1\u5347\u7ea7\u6362\u4ee3 \u5927\u529b\u6269\u5145\u4ea7\u54c1\u94fe","source":"\u4e2d\u8bc1\u7f51","stocks":603023,"type":"news"},{"seq":57848591,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57848591.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u54c8\u5c14\u6ee8\u5a01\u5e1d\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603023,"type":"notice"},{"seq":57848669,"ctime":1777478846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57848669.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u54c8\u5c14\u6ee8\u5a01\u5e1d\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603023,"type":"notice"},{"seq":57848759,"ctime":1777478738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57848759.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u54c8\u5c14\u6ee8\u5a01\u5e1d\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603023,"type":"notice"},{"seq":676391371,"ctime":1777465895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676391371.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a2025\u5e74\u8425\u6536\u540c\u6bd4\u589e\u957f196.41% \u4e58\u7528\u8f66\u4e1a\u52a1\u7834\u5c40\u6253\u5f00\u6210\u957f\u65b0\u7a7a\u95f4","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603023,"type":"news"},{"seq":676197769,"ctime":1776859792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676197769.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u516c\u53f8\u62df\u6536\u8d2d\u7684\u7396\u661f\u7cbe\u5bc6\u4e3b\u8981\u4ece\u4e8b\u7cbe\u5bc6\u91d1\u5c5e\u96f6\u90e8\u4ef6\u7684\u7814\u53d1\u3001\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603023,"type":"yidong"},{"seq":675989659,"ctime":1776189261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/675989659.shtml","title":"\u5a01\u5e1d\u80a1\u4efd11\u4ebf\u5143\u5e76\u8d2d\u8d44\u4ea7 \u4e0a\u4ea4\u6240\u8ffd\u95ee\u4ea4\u6613\u5408\u7406\u6027","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603023,"type":"news"},{"seq":675988802,"ctime":1776177341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675988802.shtml","title":"\u8463\u4e8b\u53cd\u5bf9\u3001\u6807\u7684\u516c\u53f8\u9ad8\u8d1f\u503a\u5f15\u5173\u6ce8 \u5a01\u5e1d\u80a1\u4efd10.95\u4ebf\u5143\u6536\u8d2d\u6848\u906d\u4e0a\u4ea4\u6240\u95ee\u8be2","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":603023,"type":"news"},{"seq":675739847,"ctime":1775173849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675739847.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\u63a810.95\u4ebf\u91cd\u7ec4\u5c06\u589e7.61\u4ebf\u5546\u8a89 \u5f52\u6bcd\u51c0\u5229\u9884\u964d\u8d8526%\u5e03\u5c40\u53cc\u4e3b\u4e1a\u7a81\u56f4","source":"\u957f\u6c5f\u5546\u62a5","stocks":603023,"type":"news"},{"seq":675730032,"ctime":1775126285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675730032.shtml","title":"603023\uff0c\u9ad8\u6760\u6746\u6536\u8d2d\uff0c\u906d\u8463\u4e8b\u53cd\u5bf9\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5218\u58a8","stocks":603023,"type":"news"},{"seq":675728995,"ctime":1775124104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675728995.shtml","title":"\u201c\u8c6a\u8d4c\u201d11\u4ebf\u5143\uff01\u5a01\u5e1d\u80a1\u4efd\u6b32\u9ad8\u6ea2\u4ef7\u8de8\u754c\u5e76\u8d2d","source":"\u6df1\u5733\u5546\u62a5","author":"\u5f20\u5f1b","stocks":603023,"type":"news"},{"seq":675712227,"ctime":1775093062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675712227.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\u62df10.95\u4ebf\u5143\u6536\u8d2d\u7396\u661f\u7cbe\u5bc6\u8fd191%\u80a1\u6743","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603023,"type":"news"},{"seq":675703089,"ctime":1775049410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675703089.shtml","title":"\u5a01\u5e1d\u80a1\u4efd\uff1a\u62df\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u667a\u8d8a\u5929\u6210100%\u80a1\u6743\u53ca\u7396\u661f\u7cbe\u5bc644.8506%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603023,"type":"yidong"}]

2026-10-22,3.75,3.82,3.64,3.6600,68917,25530200,1.23;2026-10-21,3.82,3.88,3.75,3.7600,68014,25926600,1.22;2026-10-20,3.76,3.85,3.71,3.8100,70458,26795200,1.26;2026-10-19,3.78,3.85,3.62,3.7700,107868,40105000,1.93;2026-10-16,3.78,3.93,3.76,3.8100,96986,37253500,1.74;2026-10-15,3.82,3.84,3.68,3.7300,124031,46623300,2.22;2026-10-14,4.09,4.09,3.86,3.8800,83716,32944500,1.50;2026-10-13,3.95,4.05,3.80,4.0300,78897,31079900,1.41;2026-10-12,4.02,4.05,3.93,3.9500,69894,27840700,1.25;2026-10-09,4.01,4.03,3.80,4.0200,105598,41422300,1.89;2026-10-08,4.07,4.14,3.95,3.9900,85164,34268600,1.53;2026-09-30,4.14,4.17,4.04,4.0600,65391,26704400,1.17;2026-09-29,3.99,4.12,3.96,4.0800,89641,36373200,1.61;2026-09-28,4.03,4.08,3.93,3.9900,72963,29020800,1.31;2026-09-24,4.04,4.12,4.01,4.0300,76373,30970700,1.37;2026-09-23,4.13,4.14,4.04,4.0700,83947,34248400,1.50;2026-09-22,4.13,4.18,4.09,4.1400,114798,47540800,2.06;2026-09-21,4.17,4.19,4.09,4.1200,136334,56420000,2.44;2026-09-18,4.13,4.20,4.09,4.0900,206836,85633600,3.71;2026-09-17,4.10,4.15,3.91,4.0900,366803,147713900,6.57;2026-09-16,3.86,4.26,3.81,4.2600,207969,84479500,3.73;2026-09-15,4.09,4.12,3.83,3.8700,143915,56833700,2.58;2026-09-14,4.10,4.18,4.00,4.1200,90025,37093200,1.61;2026-09-11,4.11,4.11,3.97,4.0700,89098,35930400,1.60;2026-09-10,4.17,4.17,4.10,4.1100,72814,30118200,1.30;2026-09-09,4.25,4.27,4.15,4.1600,83659,35106100,1.50;2026-09-08,4.20,4.28,4.17,4.2500,123776,52283500,2.22;2026-09-07,4.27,4.30,4.17,4.2000,150097,63345700,2.69;2026-09-04,4.34,4.42,4.28,4.3100,97783,42750500,1.75;2026-09-03,4.38,4.46,4.30,4.3100,77864,33826000,1.40;2026-09-02,4.35,4.40,4.26,4.3800,77163,33415300,1.38;2026-09-01,4.26,4.44,4.26,4.3800,95790,41955600,1.72;2026-08-31,4.26,4.32,4.22,4.2800,86047,36783100,1.54;2026-08-28,4.33,4.46,4.26,4.2800,110278,47669700,1.98;2026-08-27,4.09,4.37,4.09,4.3100,175665,75124300,3.15;2026-08-26,4.17,4.29,4.11,4.1500,129847,54132700,2.33;2026-08-25,3.99,4.13,3.96,4.0900,81050,32783300,1.45;2026-08-24,4.07,4.10,3.97,3.9800,69247,27841800,1.24;2026-08-21,4.00,4.09,3.94,4.0600,92928,37396000,1.67;2026-08-20,3.99,4.08,3.98,4.0200,85853,34609200,1.54;2026-08-19,4.22,4.22,3.98,4.0000,117415,47544900,2.10;2026-08-18,4.15,4.20,4.09,4.1700,99764,41346800,1.79;2026-08-17,4.10,4.15,4.02,4.1500,81551,33438600,1.46;2026-08-14,4.08,4.10,3.99,4.0600,96102,38886100,1.72;2026-08-13,4.17,4.27,4.07,4.0800,115150,47986300,2.06;2026-08-12,4.15,4.23,4.08,4.1600,105973,44042400,1.90;2026-08-11,4.01,4.17,3.95,4.1600,127327,52038300,2.28;2026-08-10,3.83,4.02,3.82,3.9900,113445,44676700,2.03;2026-08-07,3.87,3.88,3.76,3.8300,82337,31372100,1.48;2026-08-06,3.88,3.89,3.78,3.8700,115113,44169600,2.06;2026-08-05,3.89,3.98,3.80,3.8700,134814,51968800,2.42;2026-08-04,3.70,3.79,3.70,3.7900,79857,30023700,1.43;2026-08-03,3.58,3.68,3.56,3.6800,76845,27998700,1.38;2026-07-31,3.55,3.60,3.50,3.5700,96864,34622100,1.74;2026-07-30,3.64,3.67,3.47,3.5000,136553,48709700,2.45;2026-07-29,3.68,3.72,3.59,3.6100,139268,50697100,2.50;2026-07-28,3.62,3.76,3.57,3.6500,157851,57729900,2.83;2026-07-27,3.41,3.63,3.37,3.6200,170875,60981900,3.06;2026-07-24,3.43,3.45,3.33,3.4100,80012,27146100,1.43;2026-07-23,3.23,3.44,3.23,3.4300,102001,34174300,1.83;2026-07-22,3.30,3.37,3.22,3.2600,75625,24857300,1.35;2026-07-21,3.31,3.34,3.09,3.3000,121685,39254700,2.18;2026-07-20,3.49,3.63,3.26,3.3100,132372,45761000,2.37;2026-07-17,3.75,3.84,3.48,3.5200,114639,41699200,2.05;2026-07-16,3.71,3.79,3.60,3.7100,90957,33721500,1.63;2026-07-15,3.54,3.73,3.52,3.6600,103136,37768300,1.85;2026-07-14,3.44,3.59,3.39,3.5500,90271,31476800,1.62;2026-07-13,3.65,3.70,3.42,3.4400,116165,40818500,2.08;2026-07-10,3.55,3.74,3.48,3.6500,91442,33337700,1.64;2026-07-09,3.61,3.63,3.45,3.5500,63803,22508400,1.14;2026-07-08,3.57,3.63,3.51,3.5700,59492,21217100,1.07;2026-07-07,3.81,3.82,3.57,3.5700,86636,31632300,1.55;2026-07-06,3.85,3.92,3.78,3.8000,84450,32433400,1.51;2026-07-03,3.78,3.88,3.72,3.8200,93390,35704400,1.67;2026-07-02,3.79,3.89,3.75,3.7700,106199,40419300,1.90;2026-07-01,3.71,3.88,3.68,3.7700,166413,63235600,2.98;2026-06-30,3.59,3.77,3.55,3.7300,173369,63647500,3.11;2026-06-29,3.56,3.62,3.44,3.5800,124925,44119800,2.24;2026-06-26,3.76,3.77,3.55,3.6300,113812,41331900,2.04;2026-06-25,4.00,4.00,3.62,3.6700,148901,55560800,2.67;2026-06-24,3.93,3.98,3.80,3.9300,147175,57026800,2.64;2026-06-23,3.78,4.07,3.70,3.9400,188757,74507300,3.38;2026-06-22,3.76,3.80,3.60,3.7600,114434,42205600,2.05;2026-06-18,3.85,4.09,3.81,3.8200,110040,42778500,1.97;2026-06-17,3.94,3.96,3.84,3.8400,71663,27727500,1.28;2026-06-16,4.01,4.01,3.86,3.9500,94915,37217100,1.70;2026-06-15,4.05,4.13,3.95,4.0000,85115,34318600,1.52;2026-06-12,3.95,4.02,3.89,3.9900,91394,36360000,1.64;2026-06-11,3.96,4.00,3.84,3.9100,87161,33962900,1.56;2026-06-10,4.10,4.10,3.93,3.9800,102042,40750000,1.83;2026-06-09,4.13,4.18,4.02,4.0900,94268,38698500,1.69;2026-06-08,4.11,4.25,3.98,4.0600,113065,46361500,2.03;2026-06-05,4.25,4.32,4.11,4.2100,97398,41082400,1.75;2026-06-04,4.37,4.42,4.23,4.2400,89796,38526600,1.61;2026-06-03,4.46,4.47,4.34,4.3800,92784,40743400,1.66;2026-06-02,4.58,4.64,4.44,4.4700,95523,42881100,1.71;2026-06-01,4.41,4.64,4.40,4.5900,108337,49537900,1.94;2026-05-29,4.70,4.77,4.43,4.4900,134549,61381900,2.41;2026-05-28,4.65,4.77,4.59,4.7000,126097,59142800,2.26;2026-05-27,4.70,4.81,4.57,4.6800,194350,90718900,3.48;2026-05-26,4.85,4.98,4.65,4.7200,200659,95244800,3.60;2026-05-25,5.02,5.06,4.79,4.8100,223121,109321900,4.00;2026-05-22,5.27,5.30,4.85,4.9100,313390,156900200,5.62;2026-05-21,5.10,5.31,4.91,4.9100,237577,121544700,4.26;2026-05-20,5.03,5.17,4.95,5.1500,307597,156500400,5.51;2026-05-19,5.11,5.37,4.96,4.9800,210549,106893300,3.77;2026-05-18,5.10,5.17,4.94,5.0500,202845,102129100,3.63;2026-05-15,5.07,5.25,5.00,5.0600,308798,157075100,5.53;2026-05-14,5.27,5.35,5.00,5.0000,454178,232903600,8.14;2026-05-13,4.82,5.30,4.79,5.3000,344871,178119900,6.18;2026-05-12,4.82,4.87,4.75,4.8200,133735,64251300,2.40;2026-05-11,4.74,4.86,4.63,4.8400,198233,94332000,3.55;2026-05-08,4.67,4.73,4.60,4.7100,123429,57775200,2.21;2026-05-07,4.66,4.72,4.62,4.6500,127392,59494700,2.28;2026-05-06,4.59,4.70,4.53,4.6600,190420,88182200,3.41;2026-04-30,4.51,4.59,4.35,4.5500,197167,88710400,3.53;2026-04-29,4.40,4.59,4.36,4.5100,165647,74925600,2.97;2026-04-28,4.41,4.48,4.34,4.3900,115981,51025500,2.08;2026-04-27,4.42,4.48,4.27,4.4700,149980,65612900,2.69;2026-04-24,4.31,4.41,4.29,4.3900,96034,41763800,1.72