[{"seq":680585387,"ctime":1791790844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261012\/680585387.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u56de\u8d2d\u80a1\u4efd\u6ce8\u9500\u5b8c\u6210 \u5b9e\u63a7\u4eba\u6301\u80a1\u6bd4\u4f8b\u88ab\u52a8\u589e\u81f370.17%","source":"\u8d22\u95fb","stocks":603949,"type":"news"},{"seq":680542589,"ctime":1791559647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680542589.shtml","title":"\u4eca\u591c\uff0c18\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603949,"type":"news"},{"seq":680537984,"ctime":1791545578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680537984.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603949,"type":"news"},{"seq":680398426,"ctime":1790740676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260930\/680398426.shtml","title":"4\u8fde\u677f\u725b\u80a1\uff0c\u8df3\u6c34\u8dcc\u505c","source":"\u4e2d\u8bc1\u7f51","stocks":603949,"type":"yidong"},{"seq":680380859,"ctime":1790700090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260930\/680380859.shtml","title":"\u56db\u8fde\u677f\u6df1\u591c\u964d\u6e29\uff01\u201c\u6c7d\u8f66\u98ce\u6247\u5927\u738b\u201d\u96ea\u9f99\u96c6\u56e2\uff1a\u4ea7\u54c1\u672a\u8e29\u5e02\u573a\u70ed\u70b9","source":"\u90fd\u5e02\u5feb\u62a5","author":"\u6a59\u67ff\u4e92\u52a8","stocks":603949,"type":"news"},{"seq":60036451,"ctime":1790697868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260930\/60036451.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u56fd\u6d69\u5f8b\u5e08\uff08\u4e0a\u6d77\uff09\u4e8b\u52a1\u6240\u5173\u4e8e\u96ea\u9f99\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603949,"type":"notice"},{"seq":60036457,"ctime":1790697868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260930\/60036457.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u96ea\u9f99\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603949,"type":"notice"},{"seq":680379854,"ctime":1790689382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680379854.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603949,"type":"news"},{"seq":680347719,"ctime":1790646506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680347719.shtml","title":"\u96ea\u9f99\u96c6\u56e2\u8fde\u65364\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603949,"type":"yidong"},{"seq":680331217,"ctime":1790597110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680331217.shtml","title":"\u65b0\u534e\u4f20\u5a925\u8fde\u677f\uff0c\u6c7d\u8f66\u96f6\u90e8\u4ef6\u3001\u901a\u7528\u8bbe\u5907\u591a\u80a1\u6da8\u505c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603949,"type":"news"},{"seq":680328599,"ctime":1790591638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680328599.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38\uff0c\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u672a\u62ab\u9732\u91cd\u5927\u4fe1\u606f","source":"\u8d22\u95fb","stocks":603949,"type":"news"},{"seq":680298956,"ctime":1790560508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680298956.shtml","title":"\u96ea\u9f99\u96c6\u56e2\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603949,"type":"yidong"},{"seq":680278451,"ctime":1790263631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680278451.shtml","title":"\u4eca\u591c\uff0c24\u5bb6\u516c\u53f8\u7d27\u6025\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603949,"type":"news"},{"seq":680224903,"ctime":1790163112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680224903.shtml","title":"\u96ea\u9f99\u96c6\u56e2\u4eae\u76f82026\u6c49\u8bfa\u5a01\u5546\u7528\u8f66\u5c55 \u52a0\u901f\u62d3\u5c55\u5168\u7403\u65b0\u80fd\u6e90\u70ed\u7ba1\u7406\u5e02\u573a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603949,"type":"yidong"},{"seq":680221189,"ctime":1790156494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680221189.shtml","title":"\u96ea\u9f99\u96c6\u56e2\u6da8\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u51652796.96\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603949,"type":"yidong"},{"seq":680221107,"ctime":1790156429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680221107.shtml","title":"9\u670823\u65e5\u96ea\u9f99\u96c6\u56e2\u9f99\u864e\u699c\u6570\u636e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603949,"type":"news"},{"seq":680172455,"ctime":1790067253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680172455.shtml","title":"\u5fb7\u56fd\u6c49\u8bfa\u5a01\u56fd\u9645\u4ea4\u901a\u8fd0\u8f93\u535a\u89c8\u4f1a\u4e28\u96ea\u9f99\u96c6\u56e2\u643a\u70ed\u7ba1\u7406\u6838\u5fc3\u4ea7\u54c1\u767b\u573a \u591a\u5143\u65b9\u6848\u670d\u52a1\u5168\u7403\u5546\u7528\u8f66\u5e02\u573a","source":"\u96ea\u9f99\u96c6\u56e2\u5b98\u5fae","stocks":603949,"type":"news"},{"seq":679782071,"ctime":1789027407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679782071.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u98ce\u9669\u4e8b\u9879","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603949,"type":"yidong"},{"seq":679448936,"ctime":1788165869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679448936.shtml","title":"\u96ea\u9f99\u96c6\u56e2\u79ef\u6781\u5e03\u5c40\u65b0\u80fd\u6e90\u70ed\u7ba1\u7406\u8d5b\u9053 \u4e0a\u534a\u5e74\u8425\u6536\u51c0\u5229\u53cc\u589e\u957f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603949,"type":"news"},{"seq":59572689,"ctime":1788106048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260831\/59572689.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u96ea\u9f99\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603949,"type":"notice"},{"seq":59572821,"ctime":1788105941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260831\/59572821.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u96ea\u9f99\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603949,"type":"notice"},{"seq":679081550,"ctime":1787120605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679081550.shtml","title":"\u5b87\u6811\u79d1\u6280\u9996\u65e5\u9ad8\u5f00629%\uff0c\u591a\u5bb6A\u80a1\u516c\u53f8\u95f4\u63a5\u6301\u80a1\u53d7\u76ca","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603949,"type":"yidong"},{"seq":59180893,"ctime":1786377868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260811\/59180893.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u96ea\u9f99\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u8c03\u65742022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u4ef7\u683c\u5e76\u56de\u8d2d\u6ce8\u9500\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603949,"type":"notice"},{"seq":59180891,"ctime":1786377868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260811\/59180891.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u56fd\u6d69\u5f8b\u5e08\uff08\u4e0a\u6d77\uff09\u4e8b\u52a1\u6240\u5173\u4e8e\u96ea\u9f99\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","stocks":603949,"type":"notice"},{"seq":59180925,"ctime":1786377868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260811\/59180925.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u96ea\u9f99\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u9650\u5236\u6027\u80a1\u7968\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603949,"type":"notice"},{"seq":678494501,"ctime":1785238795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678494501.shtml","title":"\u7a33\u5e02\u573a\u62a2\u5148\u673a\uff0c\u6d59\u4f01\u56de\u8d2d\u589e\u6301\u6f6e\u5df2\u81f3\uff0c\u8d8517\u5bb6\u516c\u53f8\u8ba1\u5212\u4e2d\u671f\u5206\u7ea2\u8fd1\u767e\u4ebf","source":"\u8d22\u95fb","stocks":603949,"type":"news"},{"seq":678357836,"ctime":1784715632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678357836.shtml","title":"7\u6708\u4ee5\u6765\u517120\u5bb6\u516c\u53f8\u80a1\u4e1c\u63d0\u524d\u7ec8\u6b62\u51cf\u6301\u8ba1\u5212","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603949,"type":"news"},{"seq":678249916,"ctime":1784272744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678249916.shtml","title":"\u96ea\u9f99\u96c6\u56e2\u5b9e\u63a7\u4eba\u8d3a\u8d22\u9716\u62df\u65a56200\u4e07\u81f38000\u4e07\u5143\u589e\u6301\u516c\u53f8\u80a1\u4efd","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":603949,"type":"news"},{"seq":678234847,"ctime":1784209937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678234847.shtml","title":"\u5229\u597d\uff01\u591a\u5bb6\u516c\u53f8\u629b\u589e\u6301\u56de\u8d2d\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603949,"type":"news"},{"seq":678233001,"ctime":1784205378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678233001.shtml","title":"\u591a\u5bb6\u79d1\u6280\u80a1\u4e1a\u7ee9\u7206\u53d1\uff0c\u7b97\u529b\u677f\u5757\u534a\u5e74\u62a5\u9ad8\u589e\uff01\u5e76\u8d2d\u3001\u56de\u8d2d\u3001\u589e\u6301\u52a8\u4f5c\u5bc6\u96c6","source":"\u8d22\u95fb","stocks":603949,"type":"yidong"},{"seq":678228560,"ctime":1784197371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678228560.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u5b9e\u63a7\u4eba\u4e4b\u4e00\u8d3a\u8d22\u9716\u5df2\u589e\u63012.00%\uff0c\u62df\u589e\u6301\u4e0d\u4f4e\u4e8e6200\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603949,"type":"yidong"},{"seq":678199629,"ctime":1784109591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678199629.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u80a1\u4e1c\u5b81\u6ce2\u8054\u5c55\u5df2\u51cf\u63010.10%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603949,"type":"yidong"},{"seq":677197451,"ctime":1780491942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677197451.shtml","title":"\u7b80\u6613\u5b9a\u589e\u9a76\u5165\u5feb\u8f66\u9053\uff0c\u5e74\u518515\u5bb6\u4f01\u4e1a\u52df\u8d44\u8fd137\u4ebf","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603949,"type":"news"},{"seq":676991184,"ctime":1779804201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676991184.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u516c\u53f8\u59cb\u7ec8\u575a\u6301\u505a\u597d\u7ecf\u8425\u57fa\u672c\u9762\uff0c\u4ee5\u624e\u5b9e\u4e1a\u7ee9\u56de\u62a5\u80a1\u4e1c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603949,"type":"yidong"},{"seq":57666069,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57666069.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u96ea\u9f99\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603949,"type":"notice"},{"seq":676303261,"ctime":1777275449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676303261.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da62345.38\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f31.95%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603949,"type":"yidong"},{"seq":676225712,"ctime":1776935363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676225712.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u516c\u53f8\u5e94\u6536\u7968\u636e\u589e\u52a0\u4e3b\u8981\u7cfb\u516c\u53f8\u4e1a\u7ee9\u589e\u957f\uff0c\u9500\u552e\u89c4\u6a21\u6269\u5927\u5e26\u52a8\u7968\u636e\u6536\u6b3e\u589e\u52a0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603949,"type":"yidong"},{"seq":676218735,"ctime":1776927775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676218735.shtml","title":"\u96ea\u9f99\u96c6\u56e2\u5b9e\u63a7\u4eba\u65b9\u62df\u5957\u73b01.2\u4ebf\u53bb\u5e74\u5957\u73b01\u4ebf IPO\u52df4.7\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603949,"type":"news"},{"seq":676193442,"ctime":1776853178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676193442.shtml","title":"\u96ea\u9f99\u96c6\u56e2\uff1a\u63a7\u80a1\u80a1\u4e1c\u8d3a\u9891\u8273\u3001\u8d3a\u7fa4\u8273\u62df\u5206\u522b\u51cf\u63011.50%\uff0c\u5b81\u6ce2\u8054\u5c55\u62df\u51cf\u63011.00%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603949,"type":"yidong"},{"seq":676054326,"ctime":1776347241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676054326.shtml","title":"\u7b2c\u4e94\u5c4a\u201c\u8d3a\u8d22\u9716\u79d1\u5e7b\u6587\u5b66\u5956\u201d\u9881\u5956\u5178\u793c\u4e3e\u884c \u4fc3\u8fdb\u79d1\u5e7b\u6587\u5b66\u4e8b\u4e1a\u8fdb\u4e00\u6b65\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603949,"type":"news"}]

2026-10-22,14.30,15.15,14.18,14.6500,152593,223577000,7.26;2026-10-21,14.35,14.40,14.07,14.1600,55493,78804900,2.64;2026-10-20,14.00,14.40,13.91,14.3500,64204,91584500,3.05;2026-10-19,14.08,14.20,13.71,14.0400,80677,112463600,3.84;2026-10-16,14.00,14.49,13.90,14.2200,102543,145561200,4.88;2026-10-15,13.79,14.19,13.68,13.9100,82945,115724200,3.95;2026-10-14,14.80,14.81,14.07,14.0800,103933,148286000,4.94;2026-10-13,14.40,14.94,14.10,14.8000,123071,179194700,5.85;2026-10-12,15.54,15.58,14.54,14.6500,160363,238920100,7.63;2026-10-09,15.30,16.07,14.94,15.6100,233441,361890100,11.11;2026-10-08,16.57,17.56,16.57,16.5700,195740,328838700,9.31;2026-09-30,20.46,20.50,18.41,18.4100,287656,550760200,13.68;2026-09-29,20.45,20.45,20.45,20.4500,35209,72002400,1.68;2026-09-28,18.59,18.59,16.82,18.5900,163866,299115800,7.80;2026-09-24,16.90,16.90,16.57,16.9000,44651,75458100,2.12;2026-09-23,13.91,15.36,13.80,15.3600,38881,58430500,1.85;2026-09-22,14.15,14.21,13.93,13.9600,15744,22064200,0.75;2026-09-21,13.88,14.18,13.83,14.0800,16705,23524300,0.79;2026-09-18,13.99,14.06,13.80,13.8700,16915,23535200,0.80;2026-09-17,13.61,13.94,13.48,13.9100,21452,29501900,1.02;2026-09-16,13.62,13.68,13.32,13.6600,14415,19512800,0.69;2026-09-15,13.71,13.77,13.45,13.4800,14906,20272100,0.71;2026-09-14,13.70,13.99,13.40,13.7200,26229,36113500,1.25;2026-09-11,14.02,14.02,13.53,13.6700,19143,26232000,0.91;2026-09-10,14.30,14.37,14.03,14.0400,17345,24501500,0.83;2026-09-09,14.53,14.62,14.29,14.3900,17528,25297100,0.83;2026-09-08,14.75,14.75,14.42,14.6000,17264,25068600,0.82;2026-09-07,14.83,14.88,14.52,14.6200,26436,38860400,1.26;2026-09-04,14.89,14.95,14.70,14.8300,36201,53641500,1.72;2026-09-03,14.66,14.80,14.50,14.6900,29126,42729500,1.39;2026-09-02,14.30,14.74,14.16,14.6100,36541,53007400,1.74;2026-09-01,14.53,14.60,14.30,14.3600,28846,41627300,1.37;2026-08-31,14.05,14.76,13.97,14.5100,46972,67607000,2.23;2026-08-28,13.96,14.14,13.93,13.9400,13831,19409100,0.66;2026-08-27,13.99,14.09,13.85,13.9800,17444,24393500,0.83;2026-08-26,14.14,14.42,13.85,13.9800,17177,24071700,0.82;2026-08-25,13.80,14.19,13.62,14.1400,24597,34391600,1.17;2026-08-24,14.03,14.18,13.57,13.7400,22907,31574800,1.09;2026-08-21,13.95,14.08,13.66,14.0400,21414,29796400,1.02;2026-08-20,13.90,14.20,13.90,13.9900,15154,21234900,0.72;2026-08-19,14.45,14.56,13.81,13.8600,24658,34628100,1.17;2026-08-18,14.51,14.59,14.31,14.5700,21873,31635100,1.04;2026-08-17,14.29,14.48,14.10,14.4500,21833,31357600,1.04;2026-08-14,14.22,14.28,14.03,14.2200,26724,37787500,1.27;2026-08-13,14.48,14.52,14.17,14.1700,22593,32517600,1.07;2026-08-12,14.43,14.50,14.20,14.4500,19626,28323300,0.93;2026-08-11,14.55,14.55,14.27,14.4200,24503,35341600,1.17;2026-08-10,14.18,14.55,13.97,14.5300,30397,43650800,1.45;2026-08-07,14.10,14.25,13.75,14.2300,38339,54013300,1.82;2026-08-06,13.90,13.98,13.70,13.9700,30796,42679400,1.47;2026-08-05,13.65,13.88,13.64,13.8500,29503,40733600,1.40;2026-08-04,13.71,13.78,13.52,13.6500,25991,35498400,1.24;2026-08-03,13.55,13.76,13.43,13.6200,29242,39691800,1.39;2026-07-31,13.39,13.51,13.17,13.4800,35869,47947900,1.71;2026-07-30,13.26,13.53,12.93,13.0000,36796,48590400,1.75;2026-07-29,13.10,13.30,12.90,13.3000,36627,47996500,1.74;2026-07-28,12.80,13.35,12.71,13.0700,39896,52414400,1.90;2026-07-27,12.41,13.04,12.38,12.9400,35890,46114300,1.71;2026-07-24,12.38,12.69,12.30,12.4400,28074,34968800,1.34;2026-07-23,12.08,12.72,12.08,12.7000,47042,58478000,2.24;2026-07-22,12.30,12.59,12.06,12.1400,47901,58952000,2.28;2026-07-21,12.45,12.68,11.63,12.5000,67923,82866600,3.23;2026-07-20,13.13,13.50,12.16,12.4400,88706,113871900,4.22;2026-07-17,14.20,14.70,13.23,13.2300,111284,154655900,5.29;2026-07-16,14.00,14.89,13.96,14.7000,197352,283412800,9.39;2026-07-15,13.76,13.76,13.76,13.7600,23792,32737800,1.13;2026-07-14,15.29,15.29,15.29,15.2900,11605,17744000,0.55;2026-07-13,18.87,20.68,16.99,16.9900,152159,280830800,7.24;2026-07-10,18.68,19.35,18.66,18.8800,64880,123700400,3.09;2026-07-09,17.59,18.88,17.56,18.6800,85316,158175000,4.06;2026-07-08,18.37,18.40,17.24,17.5900,71104,126922900,3.38;2026-07-07,18.05,18.86,18.05,18.3700,57408,106128600,2.73;2026-07-06,18.05,18.74,17.88,18.3600,73900,135878200,3.52;2026-07-03,17.70,18.15,17.67,18.0500,54166,97027100,2.58;2026-07-02,17.70,18.00,17.39,17.6500,38679,68744600,1.84;2026-07-01,17.49,17.75,17.36,17.6500,39339,69219200,1.87;2026-06-30,17.10,17.55,17.07,17.5200,50354,87069500,2.40;2026-06-29,17.17,17.80,16.66,17.2700,58937,101357900,2.80;2026-06-26,17.00,17.44,16.74,17.1700,45198,77195500,2.15;2026-06-25,17.77,17.92,16.98,17.1700,81695,141591800,3.89;2026-06-24,17.28,18.12,17.06,17.9400,82626,146595700,3.93;2026-06-23,16.54,17.78,16.42,17.2800,78854,134541300,3.75;2026-06-22,16.18,16.69,15.26,16.5700,69465,112076900,3.30;2026-06-18,16.27,16.40,15.98,16.0300,38847,62653600,1.85;2026-06-17,16.77,16.80,16.09,16.1200,72304,118434800,3.44;2026-06-16,15.23,16.74,15.06,16.7400,89798,146583400,4.27;2026-06-15,14.67,15.38,14.62,15.2200,37107,55744700,1.77;2026-06-12,14.82,14.90,14.51,14.6300,23304,34139200,1.11;2026-06-11,14.87,14.87,14.37,14.6200,19213,27945700,0.91;2026-06-10,15.29,15.39,14.59,14.7800,25667,38054100,1.22;2026-06-09,15.36,15.45,15.16,15.2500,15984,24462700,0.76;2026-06-08,15.00,15.70,15.00,15.3200,25315,38903900,1.20;2026-06-05,15.21,15.84,14.88,15.5600,34369,53016300,1.64;2026-06-04,15.50,15.55,15.13,15.2100,23223,35434500,1.10;2026-06-03,15.60,15.65,15.31,15.4900,23215,35933400,1.10;2026-06-02,16.04,16.07,15.25,15.5500,29301,45720900,1.39;2026-06-01,15.78,16.18,15.67,16.0500,26344,42143400,1.25;2026-05-29,16.45,16.52,15.70,15.7800,39555,63373300,1.88;2026-05-28,16.45,16.70,16.02,16.3600,40025,65531400,1.90;2026-05-27,16.89,17.20,16.40,16.4400,57874,96660600,2.75;2026-05-26,17.31,18.13,16.84,17.1100,86060,149844000,4.09;2026-05-25,17.16,17.39,16.72,16.8600,32953,55842200,1.57;2026-05-22,17.05,17.42,16.80,17.2700,29132,49823400,1.39;2026-05-21,17.40,17.76,17.01,17.0400,36241,63091400,1.72;2026-05-20,17.88,17.88,17.40,17.4800,34055,59611900,1.62;2026-05-19,17.92,18.19,17.70,17.9300,30050,53766500,1.43;2026-05-18,17.97,18.13,17.68,17.9300,37858,67520600,1.80;2026-05-15,17.60,18.42,17.57,18.1400,59286,107363600,2.82;2026-05-14,18.05,18.11,17.65,17.6500,29197,51946500,1.39;2026-05-13,17.84,18.18,17.71,18.0100,34288,61654000,1.63;2026-05-12,18.05,18.13,17.73,17.8500,38196,68420900,1.82;2026-05-11,18.60,18.76,18.02,18.1000,52813,95828900,2.51;2026-05-08,18.15,18.50,18.00,18.4900,47499,86989300,2.26;2026-05-07,18.05,18.18,17.97,18.1500,41087,74363600,1.95;2026-05-06,17.95,18.20,17.81,17.9500,36758,66184400,1.75;2026-04-30,17.68,17.97,17.68,17.8100,27196,48515100,1.29;2026-04-29,17.52,17.85,17.38,17.7600,28231,50039900,1.34;2026-04-28,17.96,18.05,17.49,17.5500,38175,67443500,1.82;2026-04-27,17.71,17.95,17.36,17.8800,40963,72391100,1.95;2026-04-24,17.86,17.89,17.43,17.7000,34834,61412600,1.66