[{"seq":57834703,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57834703.shtml","title":"*ST\u539f\u5c1a\uff1a\u5e7f\u4e1c\u539f\u5c1a\u7269\u6d41\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603813,"type":"notice"},{"seq":676345959,"ctime":1777366820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676345959.shtml","title":"*ST\u539f\u5c1a04\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":676308506,"ctime":1777280422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676308506.shtml","title":"*ST\u539f\u5c1a04\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":676228813,"ctime":1776940739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676228813.shtml","title":"\u56db\u8fde\u677f*ST\u539f\u5c1a\uff1a\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\u5c1a\u5b58\u4e0d\u786e\u5b9a\u6027","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603813,"type":"news"},{"seq":676225187,"ctime":1776934817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676225187.shtml","title":"*ST\u539f\u5c1a04\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":676191492,"ctime":1776850067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676191492.shtml","title":"*ST\u539f\u5c1a\uff1a\u8fde\u7eed3\u4e2a\u4ea4\u6613\u65e5\u6536\u76d8\u4ef7\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8d8512%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603813,"type":"news"},{"seq":676191452,"ctime":1776849976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676191452.shtml","title":"*ST\u539f\u5c1a\uff1a\u80a1\u4ef7\u5f02\u52a8\uff0c\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\u5c1a\u5b58\u5728\u4e0d\u786e\u5b9a\u6027","source":"\u8d22\u95fb","stocks":603813,"type":"news"},{"seq":676190428,"ctime":1776848420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676190428.shtml","title":"*ST\u539f\u5c1a04\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":676181700,"ctime":1776836645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676181700.shtml","title":"*ST\u539f\u5c1a2025\u5e74\u8425\u65363.42\u4ebf\u5143\u589e5.93%\uff0c\u5f52\u6bcd\u51c0\u4e8f\u635f6997.96\u4e07\u5143\u540c\u6bd4\u6269\u59271824\u4e07\u5143","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603813,"type":"yidong"},{"seq":676168779,"ctime":1776800044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676168779.shtml","title":"\u62a5\u559c\uff01300970\uff0c\u4e00\u5b63\u5ea6\u51c0\u5229\u5927\u589e7014.32%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603813,"type":"news"},{"seq":57465257,"ctime":1776787646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57465257.shtml","title":"*ST\u539f\u5c1a\uff1a\u5e7f\u4e1c\u539f\u5c1a\u7269\u6d41\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603813,"type":"notice"},{"seq":57465279,"ctime":1776787538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57465279.shtml","title":"*ST\u539f\u5c1a\uff1a\u5e7f\u4e1c\u539f\u5c1a\u7269\u6d41\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603813,"type":"notice"},{"seq":676163791,"ctime":1776773922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676163791.shtml","title":"*ST\u539f\u5c1a\uff1a\u7533\u8bf7\u64a4\u9500\u516c\u53f8\u80a1\u7968\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603813,"type":"news"},{"seq":676156146,"ctime":1776762019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676156146.shtml","title":"*ST\u539f\u5c1a04\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":676121265,"ctime":1776675620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676121265.shtml","title":"*ST\u539f\u5c1a04\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":675978854,"ctime":1776157216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675978854.shtml","title":"*ST\u539f\u5c1a04\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":675945637,"ctime":1776070820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675945637.shtml","title":"*ST\u539f\u5c1a04\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":675932397,"ctime":1776044502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675932397.shtml","title":"ST\u677f\u5757\u76d8\u521d\u8d70\u9ad8\uff0c*ST\u6c47\u79d120cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603813,"type":"news"},{"seq":675906757,"ctime":1775819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906757.shtml","title":"A\u80a1\u5c06\u544a\u522b5%\u6da8\u8dcc\u505c\u677f\uff0c\u5f71\u54cd\u4e2a\u80a1\u5168\u540d\u5355\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603813,"type":"news"},{"seq":675902196,"ctime":1775811629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675902196.shtml","title":"*ST\u539f\u5c1a04\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":675901602,"ctime":1775810953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901602.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da84.02%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603813,"type":"news"},{"seq":675836068,"ctime":1775638832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675836068.shtml","title":"*ST\u539f\u5c1a04\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":57183003,"ctime":1775577968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260408\/57183003.shtml","title":"*ST\u539f\u5c1a\uff1a\u5e7f\u4e1c\u539f\u5c1a\u7269\u6d41\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e94\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603813,"type":"notice"},{"seq":675801325,"ctime":1775552427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675801325.shtml","title":"*ST\u539f\u5c1a04\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":56845397,"ctime":1774281968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260324\/56845397.shtml","title":"*ST\u539f\u5c1a\uff1a\u5e7f\u4e1c\u539f\u5c1a\u7269\u6d41\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u56db\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603813,"type":"notice"},{"seq":675442150,"ctime":1773997204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675442150.shtml","title":"*ST\u539f\u5c1a03\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":675411347,"ctime":1773910807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675411347.shtml","title":"*ST\u539f\u5c1a03\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":56601113,"ctime":1773072368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260310\/56601113.shtml","title":"*ST\u539f\u5c1a\uff1a\u5e7f\u4e1c\u539f\u5c1a\u7269\u6d41\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603813,"type":"notice"},{"seq":675121670,"ctime":1772786102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675121670.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-1.43%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.5%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603813,"type":"news"},{"seq":675096905,"ctime":1772701222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675096905.shtml","title":"*ST\u539f\u5c1a03\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":674483753,"ctime":1770024739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674483753.shtml","title":"\u8d8570\u5bb6\u516c\u53f8\u6216\u88ab\u9000\u5e02 A\u80a1\u201c\u4fdd\u58f3\u5927\u6218\u201d\u6253\u54cd \uff01\u6709\u201c\u770b\u95e8\u4eba\u201d\u5df2\u8dd1\u8def","source":"\u8d22\u95fb","stocks":603813,"type":"news"},{"seq":674444950,"ctime":1769773011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674444950.shtml","title":"\u5168\u5e74\u6536\u5165\u9884\u8ba1\u4e0b\u9650\u4f4e\u4e8e\u524d\u4e09\u5b63\u5ea6\u6536\u5165\u7b49\uff0c*ST\u539f\u5c1a\u6536\u5230\u4e0a\u4ea4\u6240\u95ee\u8be2\u51fd","source":"\u8d22\u95fb","stocks":603813,"type":"news"},{"seq":674443240,"ctime":1769771601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674443240.shtml","title":"*ST\u539f\u5c1a\uff1a\u516c\u53f8\u6536\u5230\u4e0a\u6d77\u8bc1\u5238\u4ea4\u6613\u6240\u300a\u5173\u4e8e\u5e7f\u4e1c\u539f\u5c1a\u7269\u6d41\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u4e1a\u7ee9\u9884\u544a\u7684\u95ee\u8be2\u51fd\u300b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603813,"type":"news"},{"seq":674436541,"ctime":1769763613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674436541.shtml","title":"*ST\u539f\u5c1a01\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":674435276,"ctime":1769761833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674435276.shtml","title":"*ST\u539f\u5c1a\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e3a\u8d1f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603813,"type":"yidong"},{"seq":673951730,"ctime":1768222938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673951730.shtml","title":"*ST\u80a1\u8fde\u7eed\u6da8\u505c\u80cc\u540e\u9000\u5e02\u98ce\u9669\u9ad8\u60ac \u6295\u8d44\u8005\u5e94\u7406\u6027\u53c2\u4e0e\u6295\u8d44","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603813,"type":"yidong"},{"seq":673937545,"ctime":1768208462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673937545.shtml","title":"*ST\u539f\u5c1a01\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":673891221,"ctime":1767949232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673891221.shtml","title":"*ST\u539f\u5c1a01\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":673351585,"ctime":1766134815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673351585.shtml","title":"*ST\u539f\u5c1a12\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":672992724,"ctime":1764925217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672992724.shtml","title":"*ST\u539f\u5c1a12\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":672720670,"ctime":1764061219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720670.shtml","title":"*ST\u539f\u5c1a11\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":672559308,"ctime":1763456414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672559308.shtml","title":"*ST\u539f\u5c1a11\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"},{"seq":672488247,"ctime":1763112640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488247.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da81.61%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.78%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603813,"type":"news"},{"seq":672458427,"ctime":1763024423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672458427.shtml","title":"*ST\u539f\u5c1a11\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603813,"type":"yidong"}]

2026-05-12,40.40,40.40,37.98,37.9800,9846,38212800,0.94;2026-05-11,39.56,40.48,38.96,39.9800,5743,22887000,0.55;2026-05-08,39.75,40.39,38.20,39.5500,12946,50647900,1.23;2026-05-07,36.50,39.24,36.50,39.1500,12019,46159700,1.14;2026-05-06,36.75,38.43,36.75,37.3700,8786,33094500,0.84;2026-04-30,35.50,37.18,35.10,37.0000,11022,39633700,1.05;2026-04-29,37.34,37.53,35.21,36.5000,17189,62991100,1.64;2026-04-28,34.10,36.74,34.10,36.7400,15827,57357700,1.51;2026-04-27,33.00,34.99,32.17,34.9900,18786,63696400,1.79;2026-04-24,34.98,34.98,32.24,33.3200,25735,86524100,2.45;2026-04-23,33.31,33.31,33.31,33.3100,1308,4356900,0.12;2026-04-22,31.72,31.72,31.72,31.7200,2338,7416100,0.22;2026-04-21,28.66,30.21,28.30,30.2100,18443,54701100,1.76;2026-04-20,27.81,28.77,27.81,28.7700,16101,46066900,1.53;2026-04-17,28.20,28.59,27.22,27.4000,13040,36315200,1.24;2026-04-16,26.53,28.96,26.53,28.5100,16701,46820900,1.59;2026-04-15,30.56,30.56,27.66,27.6600,20799,59144600,1.98;2026-04-14,29.09,29.12,28.98,29.1200,5598,16287800,0.53;2026-04-13,27.73,27.73,27.50,27.7300,5387,14931000,0.51;2026-04-10,26.41,26.41,25.86,26.4100,14680,38716600,1.40;2026-04-09,25.15,25.15,25.15,25.1500,2674,6725100,0.25;2026-04-08,23.95,23.95,23.95,23.9500,918,2198600,0.09;2026-04-07,22.50,22.81,22.50,22.8100,5718,12938100,0.54;2026-04-03,21.72,21.72,21.72,21.7200,893,1939600,0.09;2026-04-02,22.86,22.86,22.86,22.8600,782,1787700,0.07;2026-04-01,25.20,25.44,24.06,24.0600,13460,32984000,1.28;2026-03-31,25.33,26.90,25.33,25.3300,14003,36085500,1.33;2026-03-30,26.66,27.28,26.66,26.6600,8127,21703500,0.77;2026-03-27,29.00,29.30,28.06,28.0600,12612,35584700,1.20;2026-03-26,29.00,29.70,28.36,29.5400,8614,24988700,0.82;2026-03-25,30.00,31.20,28.88,29.1500,7017,20817400,0.67;2026-03-24,29.10,31.27,29.02,29.8500,13244,38974700,1.26;2026-03-23,32.16,32.69,30.55,30.5500,5052,15828500,0.48;2026-03-20,32.10,32.16,32.09,32.1600,2676,8599500,0.25;2026-03-19,29.04,30.63,28.60,30.6300,13454,39928500,1.28;2026-03-18,30.09,30.09,29.17,29.1700,3147,9269700,0.30;2026-03-17,30.99,32.51,30.49,30.7000,22287,69432400,2.12;2026-03-16,32.08,32.08,32.08,32.0800,2474,7936600,0.24;2026-03-13,33.77,33.77,33.77,33.7700,2564,8658600,0.24;2026-03-12,36.55,36.55,35.41,35.5500,4061,14507400,0.39;2026-03-11,35.84,36.20,35.04,35.5900,5144,18283700,0.49;2026-03-10,37.02,37.02,35.22,35.8700,9965,35899800,0.95;2026-03-09,37.62,38.77,36.93,37.0500,11937,44675600,1.14;2026-03-06,36.96,37.99,36.91,37.9900,13138,49710100,1.25;2026-03-05,34.46,36.18,34.46,36.1800,6072,21825900,0.58;2026-03-04,32.97,34.73,32.50,34.4600,8218,27955500,0.78;2026-03-03,32.27,34.40,32.27,33.0900,9220,30791700,0.88;2026-03-02,31.93,33.50,31.93,32.7600,8357,27234600,0.80;2026-02-27,32.96,34.04,32.34,33.6100,7190,23923100,0.68;2026-02-26,33.72,34.38,32.82,32.9700,6407,21558500,0.61;2026-02-25,34.08,35.10,33.33,34.3300,8650,29744400,0.82;2026-02-24,32.33,33.58,31.35,33.4300,13269,42433200,1.26;2026-02-13,30.86,33.59,30.86,33.0000,18079,57914000,1.72;2026-02-12,32.56,33.60,32.48,32.4800,3385,11031300,0.32;2026-02-11,35.68,35.87,34.19,34.1900,5504,19113700,0.52;2026-02-10,35.82,36.89,34.90,35.9900,10512,37564900,1.00;2026-02-09,36.42,37.50,36.42,36.4200,7537,27537900,0.72;2026-02-06,39.96,40.36,38.34,38.3400,8996,35223900,0.86;2026-02-05,38.47,40.61,38.47,40.3600,10785,43370800,1.03;2026-02-04,36.05,39.07,36.05,38.6800,13298,51028100,1.27;2026-02-03,37.82,37.82,37.82,37.8200,3907,14776300,0.37;2026-02-02,39.81,40.66,39.81,39.8100,5527,22088300,0.53;2026-01-30,39.88,41.90,39.88,41.9000,8323,34399500,0.79;2026-01-29,41.43,41.43,39.53,39.9000,6332,25570500,0.60;2026-01-28,41.65,42.88,41.03,41.4300,3893,16157800,0.37;2026-01-27,42.10,42.30,41.00,41.3000,3284,13618900,0.31;2026-01-26,42.62,43.18,41.89,41.9000,4243,17936800,0.40;2026-01-23,42.71,43.32,42.27,42.6200,3879,16578200,0.37;2026-01-22,44.14,44.14,42.00,42.5300,4660,19915100,0.44;2026-01-21,43.30,44.30,41.95,43.5300,6680,28750200,0.64;2026-01-20,42.78,43.60,42.18,42.3100,3736,15878500,0.36;2026-01-19,43.70,43.70,42.60,43.1800,4760,20486700,0.45;2026-01-16,44.00,45.21,43.12,43.1800,7104,31053600,0.68;2026-01-15,46.31,46.54,44.09,44.5200,8788,39457200,0.84;2026-01-14,45.60,47.28,45.50,46.3100,10237,47525800,0.97;2026-01-13,46.97,46.97,43.50,46.1600,22405,102882600,2.13;2026-01-12,43.45,44.73,43.40,44.7300,8733,38860000,0.83;2026-01-09,40.55,42.60,40.15,42.6000,14921,62467500,1.42;2026-01-08,39.51,41.42,39.00,40.5700,9426,37793800,0.90;2026-01-07,39.23,39.96,38.45,39.6500,6698,26470900,0.64;2026-01-06,39.43,39.43,38.31,38.8800,5379,20824100,0.51;2026-01-05,38.20,39.50,38.20,39.2900,5160,20019300,0.49;2025-12-31,38.33,38.68,37.80,38.1500,2549,9708300,0.24;2025-12-30,38.30,38.90,38.25,38.3000,3092,11874600,0.29;2025-12-29,39.00,39.23,38.25,38.6800,5025,19428100,0.48;2025-12-26,40.00,40.25,38.89,39.0000,4847,19011300,0.46;2025-12-25,39.39,40.49,39.39,39.7000,4718,18758200,0.45;2025-12-24,39.05,41.00,39.05,40.2000,8743,35089400,0.83;2025-12-23,38.84,39.60,38.84,39.3800,4880,19170000,0.46;2025-12-22,40.02,40.02,38.00,39.0700,11190,43638300,1.07;2025-12-19,37.01,38.57,36.39,38.5700,9103,34605400,0.87;2025-12-18,36.69,37.28,36.06,36.7300,3599,13164500,0.34;2025-12-17,36.70,37.11,36.11,36.6700,2517,9193300,0.24;2025-12-16,36.00,37.00,36.00,36.8400,4719,17200800,0.45;2025-12-15,36.90,37.39,36.80,36.8000,2841,10529000,0.27;2025-12-12,37.88,37.95,37.10,37.3000,3210,12011400,0.31;2025-12-11,38.32,38.54,37.58,37.8800,3151,11959200,0.30;2025-12-10,38.01,38.55,37.81,38.3200,2845,10876700,0.27;2025-12-09,39.30,39.30,38.05,38.3600,4100,15796800,0.39;2025-12-08,39.05,39.56,38.40,38.7900,6775,26357400,0.65;2025-12-05,35.10,38.24,35.10,38.2400,13487,49817500,1.28;2025-12-04,38.14,38.50,36.42,36.4200,9164,34133600,0.87;2025-12-03,38.00,38.49,37.25,38.3400,6050,22985100,0.58;2025-12-02,38.00,38.66,37.58,38.0000,7025,26799800,0.67;2025-12-01,39.32,39.76,38.03,38.2700,7768,29918400,0.74;2025-11-28,38.59,39.70,37.78,39.1500,8427,32448500,0.80;2025-11-27,39.60,40.32,38.50,38.5900,14448,56719100,1.38;2025-11-26,40.30,40.80,39.29,40.3400,16786,67469900,1.60;2025-11-25,37.61,38.98,37.10,38.9800,12464,47408700,1.19;2025-11-24,36.46,39.00,36.46,37.1200,12198,45372700,1.16;2025-11-21,41.00,41.19,38.27,38.3000,19845,77163300,1.89;2025-11-20,38.74,40.28,38.72,40.2800,18145,71907600,1.73;2025-11-19,37.00,39.51,36.30,38.3600,34697,133106200,3.30;2025-11-18,34.09,37.67,34.09,37.6700,31206,108119800,2.97;2025-11-17,35.88,35.88,35.88,35.8800,2248,8065800,0.21;2025-11-14,41.75,41.75,37.77,37.7700,15227,59591400,1.45;2025-11-13,38.63,39.76,38.60,39.7600,10717,42314800,1.02