[{"seq":680011208,"ctime":1789632146,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680011208.shtml","title":"*ST\u6d77\u5229\uff1a2026\u5e74\u4ea7\u91cf\u9884\u8ba1\u7b26\u5408\u7ecf\u6d4e\u4ea7\u80fd\u89c4\u6a21","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603718,"type":"yidong"},{"seq":680010113,"ctime":1789631122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680010113.shtml","title":"\u6cfd\u5c14\u987f\u4eca\u5e74\u6c27\u5316\u9506\u78c1\u4f53\u4ea7\u91cf\u7ea6\u591a\u5c11\u4e07\u7247\uff1f*ST\u6d77\u5229\u56de\u5e94","source":"\u8d22\u95fb","stocks":603718,"type":"news"},{"seq":679877100,"ctime":1789372940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679877100.shtml","title":"*ST\u6d77\u5229\uff1a\u4e8c\u5b63\u5ea6\u6709\u6240\u597d\u8f6c\uff0c\u4f46\u6574\u4f53\u4e0a\u534a\u5e74\u76f8\u6bd4\u53bb\u5e74\u540c\u671f\u4ecd\u6709\u5c0f\u5e45\u4e0b\u964d","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603718,"type":"yidong"},{"seq":679740005,"ctime":1788940957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679740005.shtml","title":"*ST\u6d77\u5229\uff1a\u745e\u76db\u751f\u7269\u65b0\u4ea7\u54c1\u5728\u4eca\u5e748\u6708\u624d\u63a8\u51fa\u5e02\u573a","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603718,"type":"yidong"},{"seq":59181497,"ctime":1786377868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260811\/59181497.shtml","title":"*ST\u6d77\u5229\uff1a\u6d77\u5229\u751f\u7269\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u5269\u4f59\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603718,"type":"notice"},{"seq":677946119,"ctime":1783086560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677946119.shtml","title":"\u4eca\u591c\uff0c69\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":603718,"type":"news"},{"seq":677879806,"ctime":1782909753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677879806.shtml","title":"\u4e0b\u5468\u4e00\u91cd\u5927\u8c03\u6574\uff015%\u6da8\u8dcc\u505c\u677f\u5c06\u6210\u5386\u53f2\uff0c\u8fd9\u4e9b\u80a1\u53d7\u5f71\u54cd\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":603718,"type":"news"},{"seq":58564151,"ctime":1781712377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260618\/58564151.shtml","title":"*ST\u6d77\u5229\uff1a\u6d77\u5229\u751f\u7269\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u80a1\u7968\u671f\u6743\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603718,"type":"notice"},{"seq":677220004,"ctime":1780561702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677220004.shtml","title":"*ST\u6d77\u5229\uff1a\u7ae0\u5efa\u5e73\u7b49\u51cf\u6301\u4e25\u683c\u5c65\u884c\u62ab\u9732\u4e49\u52a1","source":"\u8d22\u95fb","stocks":603718,"type":"news"},{"seq":58278317,"ctime":1779984268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260529\/58278317.shtml","title":"*ST\u6d77\u5229\uff1a\u6d77\u5229\u751f\u7269\u5173\u4e8e\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9650\u5236\u6027\u80a1\u7968\u7b2c\u4e09\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u672a\u6210\u5c31\u66a8\u56de\u8d2d\u6ce8\u9500\u5269\u4f59\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u884c\u6743\u6761\u4ef6\u672a\u6210\u5c31\u66a8\u6ce8\u9500\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603718,"type":"notice"},{"seq":58278309,"ctime":1779984268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260529\/58278309.shtml","title":"*ST\u6d77\u5229\uff1a\u6d77\u5229\u751f\u7269\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u5269\u4f59\u9650\u5236\u6027\u80a1\u7968\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603718,"type":"notice"},{"seq":58278319,"ctime":1779984042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260529\/58278319.shtml","title":"*ST\u6d77\u5229\uff1a\u4e0a\u6d77\u5e02\u901a\u529b\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d77\u5229\u751f\u72692023\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9650\u5236\u6027\u80a1\u7968\u7b2c\u4e09\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u672a\u6210\u5c31\u66a8\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u53ca\u56de\u8d2d\u6ce8\u9500\u3001\u6ce8\u9500\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603718,"type":"notice"},{"seq":677052629,"ctime":1779967589,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677052629.shtml","title":"*ST\u6d77\u5229\u6536\u8d2d\u6cfd\u5c14\u987f\u516c\u53f8\u63a7\u5236\u6743 \u8fdb\u4e00\u6b65\u62d3\u5c55\u53e3\u8154\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603718,"type":"news"},{"seq":677050548,"ctime":1779963441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677050548.shtml","title":"*ST\u6d77\u5229\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u62df\u51fa\u8d449360\u4e07\u5143\u6536\u8d2d\u6cfd\u5c14\u987f\u516c\u53f860%\u7684\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603718,"type":"yidong"},{"seq":676597273,"ctime":1778490025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676597273.shtml","title":"*ST\u6d77\u522905\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603718,"type":"yidong"},{"seq":676546381,"ctime":1778233138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676546381.shtml","title":"*ST\u6d77\u5229\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u83b7\u5f97\u4e00\u9879\u53d1\u660e\u4e13\u5229","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603718,"type":"news"},{"seq":676508285,"ctime":1778140380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676508285.shtml","title":"*ST\u6d77\u522905\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603718,"type":"yidong"},{"seq":676481363,"ctime":1778061981,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676481363.shtml","title":"A\u80a1\u516c\u53f8\u96c6\u4e2d\u201c\u6234\u5e3d\u201d\u51b2\u51fb\u6ce2\uff1a\u591a\u53ea\u8f6c\u503a\u96c6\u4f53\u5927\u8dcc","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u738b\u519b","stocks":603718,"type":"news"},{"seq":676391793,"ctime":1777466474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676391793.shtml","title":"603718\uff0c\u5c06\u88ab*ST\uff01\u660e\u65e5\u505c\u724c\u4e00\u5929","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603718,"type":"news"},{"seq":676388064,"ctime":1777461216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676388064.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a5\u67086\u65e5\u8d77\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a \u80a1\u7968\u7b80\u79f0\u53d8\u66f4\u4e3a\u201c*ST\u6d77\u5229\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603718,"type":"news"},{"seq":676367639,"ctime":1777425871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676367639.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a4\u670828\u65e5\u83b7\u878d\u8d44\u4e70\u5165101.09\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603718,"type":"yidong"},{"seq":676325867,"ctime":1777334970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676325867.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a4\u670827\u65e5\u83b7\u878d\u8d44\u4e70\u5165260.42\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603718,"type":"yidong"},{"seq":676268701,"ctime":1777032498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676268701.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u63a7\u4eba\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u8fd1\u4e09\u5e74\u5747\u6ca1\u6709\u51cf\u6301","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603718,"type":"yidong"},{"seq":676261401,"ctime":1777021334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676261401.shtml","title":"\u6d77\u5229\u751f\u7269\u4fee\u6b632025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a \u9884\u8ba1\u51c0\u5229\u6da6\u4e8f\u635f3.14\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603718,"type":"news"},{"seq":676241503,"ctime":1776989453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676241503.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a4\u670823\u65e5\u83b7\u878d\u8d44\u4e70\u5165130.06\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603718,"type":"yidong"},{"seq":676206506,"ctime":1776902964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676206506.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a4\u670822\u65e5\u83b7\u878d\u8d44\u4e70\u5165108.51\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603718,"type":"yidong"},{"seq":676171902,"ctime":1776816571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676171902.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a4\u670821\u65e5\u83b7\u878d\u8d44\u4e70\u5165140.28\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603718,"type":"yidong"},{"seq":676137618,"ctime":1776730125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676137618.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a4\u670820\u65e5\u83b7\u878d\u8d44\u4e70\u5165266.62\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603718,"type":"yidong"},{"seq":676059173,"ctime":1776384563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676059173.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a4\u670816\u65e5\u83b7\u878d\u8d44\u4e70\u516571.22\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603718,"type":"yidong"},{"seq":676049150,"ctime":1776338114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676049150.shtml","title":"\u201c\u62ab\u661f\u6234\u5e3d\u201d\u98ce\u9669\u60ac\u9876\uff0c\u6d77\u5229\u751f\u7269\u62df\u6574\u5408\u53e3\u8154\u533b\u7597\u4e1a\u52a1","source":"\u5317\u4eac\u5546\u62a5","stocks":603718,"type":"news"},{"seq":676045960,"ctime":1776332255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676045960.shtml","title":"\u8bbe\u7acb\u4e8c\u7ea7\u5b50\u516c\u53f8\u3001\u62bc\u6ce8\u53e3\u8154\u5168\u4ea7\u4e1a\u94fe\uff0c\u6d77\u5229\u751f\u7269\u80fd\u5426\u6446\u8131\u4e1a\u7ee9\u56f0\u5c40\uff1f","source":"\u65b0\u4eac\u62a5","stocks":603718,"type":"news"},{"seq":676025492,"ctime":1776298195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676025492.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a4\u670815\u65e5\u83b7\u878d\u8d44\u4e70\u516568.69\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603718,"type":"yidong"},{"seq":676006873,"ctime":1776239371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676006873.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a\u62df\u8bbe\u7acb\u4e8c\u7ea7\u5b50\u516c\u53f8\u5e76\u53d7\u8ba9\u626c\u5dde\u3001\u5e38\u5dde\u4e03\u5bb6\u53e3\u8154\u8fde\u9501\u516c\u53f8\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603718,"type":"yidong"},{"seq":675992813,"ctime":1776211738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/675992813.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a4\u670814\u65e5\u83b7\u878d\u8d44\u4e70\u5165127.17\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603718,"type":"yidong"},{"seq":675960465,"ctime":1776125346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675960465.shtml","title":"\u6d77\u5229\u751f\u7269\uff1a4\u670813\u65e5\u83b7\u878d\u8d44\u4e70\u5165119.39\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":603718,"type":"yidong"}]

2026-10-28,2.86,2.88,2.83,2.8600,39551,11322000,0.61;2026-10-27,2.89,2.92,2.84,2.8500,41089,11820400,0.63;2026-10-26,2.87,2.92,2.85,2.8900,39439,11381800,0.61;2026-10-23,2.87,2.88,2.74,2.8800,66429,18703600,1.02;2026-10-22,2.93,2.94,2.86,2.8700,35280,10215800,0.54;2026-10-21,2.91,2.94,2.91,2.9300,32624,9538900,0.50;2026-10-20,2.88,2.93,2.88,2.9100,31454,9133700,0.48;2026-10-19,2.91,2.91,2.84,2.9000,46736,13442700,0.72;2026-10-16,2.91,2.97,2.90,2.9100,48283,14164200,0.74;2026-10-15,2.89,2.95,2.88,2.9000,43690,12705200,0.67;2026-10-14,3.02,3.05,2.95,2.9500,51145,15289300,0.79;2026-10-13,2.99,3.04,2.95,3.0300,48678,14554300,0.75;2026-10-12,3.06,3.07,3.01,3.0200,29218,8854600,0.45;2026-10-09,3.08,3.09,2.99,3.0600,57032,17258800,0.88;2026-10-08,3.10,3.13,3.06,3.0800,36502,11258300,0.56;2026-09-30,3.10,3.11,3.07,3.0900,27845,8616200,0.43;2026-09-29,3.05,3.12,3.05,3.0900,33493,10370900,0.52;2026-09-28,3.06,3.08,3.01,3.0600,48128,14655700,0.74;2026-09-24,3.08,3.11,3.06,3.0700,34726,10692500,0.54;2026-09-23,3.09,3.12,3.05,3.0700,39870,12263600,0.61;2026-09-22,3.14,3.14,3.07,3.0900,56013,17365600,0.86;2026-09-21,3.03,3.12,3.02,3.1200,70760,21808700,1.09;2026-09-18,3.03,3.08,3.01,3.0300,58028,17679700,0.89;2026-09-17,3.00,3.05,2.97,3.0400,64156,19269100,0.99;2026-09-16,2.98,3.07,2.98,3.0100,43105,13012700,0.66;2026-09-15,3.09,3.09,2.99,2.9900,71338,21665000,1.10;2026-09-14,3.09,3.13,3.08,3.1000,48289,14998100,0.74;2026-09-11,3.16,3.17,3.10,3.1200,58699,18336000,0.90;2026-09-10,3.18,3.22,3.13,3.1900,61375,19448900,0.95;2026-09-09,3.27,3.27,3.20,3.2100,39937,12904100,0.62;2026-09-08,3.24,3.27,3.23,3.2700,37522,12190000,0.58;2026-09-07,3.18,3.25,3.17,3.2500,47251,15231600,0.73;2026-09-04,3.18,3.22,3.15,3.1700,61596,19629900,0.95;2026-09-03,3.24,3.26,3.16,3.1600,75121,23981400,1.16;2026-09-02,3.20,3.28,3.19,3.2500,87003,28172500,1.34;2026-09-01,3.14,3.23,3.14,3.2200,68993,21993000,1.06;2026-08-31,3.20,3.24,3.13,3.1500,79219,25097200,1.22;2026-08-28,3.07,3.14,3.05,3.1400,52592,16316900,0.81;2026-08-27,3.11,3.11,3.04,3.0800,60945,18715000,0.94;2026-08-26,3.01,3.14,2.98,3.1000,85036,26214900,1.31;2026-08-25,2.90,3.02,2.90,3.0100,56783,16885400,0.88;2026-08-24,3.00,3.00,2.93,2.9300,42540,12580000,0.66;2026-08-21,2.98,3.00,2.91,2.9900,63574,18733400,0.98;2026-08-20,2.86,3.02,2.86,2.9800,110567,32678500,1.70;2026-08-19,2.90,2.91,2.82,2.8500,57730,16484100,0.89;2026-08-18,2.95,2.96,2.90,2.9100,60437,17691900,0.93;2026-08-17,2.92,2.95,2.90,2.9500,82068,23996100,1.26;2026-08-14,2.95,3.05,2.92,2.9500,164370,48969400,2.53;2026-08-13,2.96,2.96,2.88,2.8800,70009,20437100,1.08;2026-08-12,2.95,2.97,2.93,2.9600,53517,15769000,0.82;2026-08-11,2.97,2.99,2.93,2.9500,48289,14271600,0.74;2026-08-10,2.94,2.97,2.91,2.9700,64995,19187000,1.00;2026-08-07,2.88,2.93,2.85,2.9100,67986,19632800,1.05;2026-08-06,2.89,2.91,2.83,2.8900,65132,18716500,1.00;2026-08-05,2.89,2.91,2.87,2.8900,62733,18130600,0.97;2026-08-04,2.93,2.94,2.88,2.9000,66177,19205300,1.02;2026-08-03,2.87,2.93,2.86,2.9300,47396,13752500,0.73;2026-07-31,2.76,2.86,2.76,2.8600,55528,15682800,0.86;2026-07-30,2.82,2.86,2.74,2.7500,53145,14828600,0.82;2026-07-29,2.78,2.87,2.78,2.8200,60004,17007100,0.92;2026-07-28,2.70,2.81,2.67,2.7900,62113,17213800,0.96;2026-07-27,2.60,2.71,2.60,2.7100,50118,13403400,0.77;2026-07-24,2.66,2.69,2.61,2.6100,47870,12634000,0.74;2026-07-23,2.64,2.71,2.64,2.6900,37130,9936900,0.57;2026-07-22,2.65,2.71,2.61,2.6300,40036,10606800,0.62;2026-07-21,2.70,2.74,2.57,2.6700,80152,21240800,1.24;2026-07-20,2.87,2.90,2.69,2.7300,85622,23796600,1.32;2026-07-17,2.96,3.02,2.84,2.8500,83934,24387500,1.29;2026-07-16,2.93,3.01,2.92,2.9800,58555,17428200,0.90;2026-07-15,2.88,3.00,2.85,2.9400,76615,22523200,1.18;2026-07-14,2.85,2.91,2.81,2.8800,44501,12689200,0.69;2026-07-13,2.86,2.92,2.79,2.8300,55479,15742900,0.85;2026-07-10,2.79,2.91,2.76,2.8700,60763,17308600,0.94;2026-07-09,2.79,2.91,2.76,2.7900,81744,23051900,1.26;2026-07-08,2.78,2.83,2.72,2.8100,67540,18830300,1.04;2026-07-07,2.90,2.91,2.74,2.7500,89125,25054000,1.37;2026-07-06,3.00,3.08,2.92,2.9400,71060,21171900,1.09;2026-07-03,2.91,3.02,2.91,3.0000,76024,22491400,1.17;2026-07-02,2.88,2.92,2.83,2.9100,87654,25396200,1.35;2026-07-01,2.65,2.78,2.65,2.7800,78190,21473900,1.20;2026-06-30,2.65,2.73,2.59,2.6500,106967,28364600,1.65;2026-06-29,2.76,2.81,2.65,2.6600,159541,42757400,2.46;2026-06-26,2.84,2.88,2.73,2.7900,103884,29109600,1.60;2026-06-25,2.96,3.00,2.86,2.8600,108747,31547700,1.68;2026-06-24,3.19,3.23,3.01,3.0100,185670,57454700,2.86;2026-06-23,3.00,3.17,2.99,3.1700,150452,47222600,2.32;2026-06-22,3.02,3.02,2.98,3.0200,135654,40867900,2.09;2026-06-18,2.99,3.01,2.86,2.8800,97570,28605300,1.50;2026-06-17,3.14,3.17,2.98,2.9900,100750,30717400,1.55;2026-06-16,3.08,3.14,3.00,3.1400,98484,30296800,1.52;2026-06-15,3.14,3.19,3.04,3.0900,101587,31604300,1.57;2026-06-12,3.13,3.18,3.10,3.1200,64089,20042200,0.99;2026-06-11,3.17,3.21,3.08,3.1400,63999,20056900,0.99;2026-06-10,3.25,3.29,3.11,3.1900,105163,33356400,1.62;2026-06-09,3.33,3.34,3.24,3.2700,56850,18679700,0.88;2026-06-08,3.30,3.38,3.22,3.3000,82901,27215400,1.28;2026-06-05,3.39,3.45,3.34,3.3700,106607,36136600,1.64;2026-06-04,3.46,3.58,3.35,3.4000,101284,34859500,1.56;2026-06-03,3.51,3.54,3.44,3.4600,91664,32007200,1.41;2026-06-02,3.58,3.64,3.51,3.5200,114984,41027800,1.77;2026-06-01,3.51,3.61,3.38,3.5500,197255,68826900,3.04;2026-05-29,3.58,3.58,3.53,3.5600,234199,83695300,3.61;2026-05-28,3.33,3.45,3.26,3.4100,122008,41345200,1.88;2026-05-27,3.22,3.34,3.15,3.2900,170230,55200200,2.62;2026-05-26,3.24,3.28,3.18,3.2300,127817,41231300,1.97;2026-05-25,3.38,3.47,3.18,3.2800,165015,54661200,2.54;2026-05-22,3.42,3.42,3.31,3.3400,144328,48491600,2.22;2026-05-21,3.61,3.64,3.42,3.4200,172450,60882400,2.66;2026-05-20,3.69,3.73,3.59,3.6000,114523,41656200,1.76;2026-05-19,3.61,3.72,3.61,3.7100,130066,47576800,2.00;2026-05-18,3.87,3.88,3.69,3.6900,170027,63432000,2.62;2026-05-15,3.80,3.98,3.77,3.8800,148515,57932100,2.29;2026-05-14,3.88,3.92,3.82,3.8300,151750,58632900,2.34;2026-05-13,3.88,4.03,3.88,3.9100,238389,94054100,3.67;2026-05-12,3.93,3.96,3.79,3.8400,280006,108500200,4.31;2026-05-11,3.74,3.84,3.74,3.8400,108199,41187800,1.67;2026-05-08,3.60,3.70,3.57,3.6600,288325,104781500,4.44;2026-05-07,3.56,3.65,3.52,3.5300,572110,202497100,8.82;2026-05-06,3.71,3.75,3.71,3.7100,183414,68064500,2.83