[{"seq":680474037,"ctime":1791446562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680474037.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u622a\u81f32026\u5e749\u670830\u65e5\u80a1\u4e1c\u6570\u662f22705","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603090,"type":"yidong"},{"seq":679962010,"ctime":1789537944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679962010.shtml","title":"\u80a1\u4ef7\u8fde\u7eed\u6da8\u505c\uff0c603090\u7d27\u6025\u63d0\u793a\uff1a\u6ce8\u610f\u4e1a\u7ee9\u4e0b\u6ed1\u98ce\u9669","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603090,"type":"news"},{"seq":679940090,"ctime":1789488180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679940090.shtml","title":"\u4e00\u591c\u4e4b\u95f4\uff0c19\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603090,"type":"news"},{"seq":679939381,"ctime":1789480517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679939381.shtml","title":"2\u59292\u6da8\u505c\uff01\u5b8f\u76db\u80a1\u4efd\u7d27\u6025\u63d0\u793a\uff1a\u6db2\u51b7\u6982\u5ff5\u6491\u4e0d\u8d77\u4e1a\u7ee9\uff0cIPO\u80a1\u4e1c\u521a\u5b8c\u6210\u6e05\u4ed3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603090,"type":"news","yidong":"1"},{"seq":679930655,"ctime":1789468454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679930655.shtml","title":"2\u8fde\u677f\u5b8f\u76db\u80a1\u4efd\uff1a\u6570\u636e\u4e2d\u5fc3\u6db2\u51b7\u9886\u57df\u4ea7\u751f\u7684\u6536\u5165\u5360\u6bd4\u4e0d\u8db34%","source":"\u8d22\u95fb","stocks":603090,"type":"news","yidong":"1"},{"seq":679738487,"ctime":1788939080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679738487.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u6db2\u51b7\u76f8\u5173\u9879\u76ee\u6b63\u5728\u6301\u7eed\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603090,"type":"news"},{"seq":679737720,"ctime":1788937853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679737720.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u90e8\u5206\u70ed\u7ba1\u7406\u4ea7\u54c1\u5df2\u5f00\u59cb\u6279\u91cf\u51fa\u8d27","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603090,"type":"yidong"},{"seq":679561741,"ctime":1788414426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679561741.shtml","title":"\u5b8f\u76db\u80a1\u4efd4\u59292\u677f\uff01\u6db2\u51b7\u670d\u52a1\u5668\u6982\u5ff5\u518d\u5ea6\u62c9\u5347","source":"\u8d22\u95fb","stocks":603090,"type":"yidong","yidong":"1"},{"seq":59466813,"ctime":1787760448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59466813.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u5b8f\u76db\u80a1\u4efd2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603090,"type":"notice"},{"seq":59466809,"ctime":1787760341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59466809.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u5b8f\u76db\u80a1\u4efd2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603090,"type":"notice"},{"seq":679315662,"ctime":1787746941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679315662.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u4e0a\u534a\u5e74\u8425\u6536\u589e22.7% \u6301\u7eed\u6df1\u5316\u7b97\u529b\u70ed\u7ba1\u7406\u5e03\u5c40","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603090,"type":"news"},{"seq":679315488,"ctime":1787746512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679315488.shtml","title":"\u5b8f\u76db\u80a1\u4efd2026\u5e74\u534a\u5e74\u62a5\uff1a\u8425\u6536\u8f83\u5feb\u589e\u957f\uff0c\u589e\u6536\u4e0d\u589e\u5229","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603090,"type":"news"},{"seq":679094957,"ctime":1787142757,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260819\/679094957.shtml","title":"\u5b8f\u76db\u80a1\u4efd:\u622a\u81f32026\u5e748\u670810\u65e5\u80a1\u4e1c\u6570\u4e3a17512\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":678462157,"ctime":1785151921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678462157.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u622a\u81f32026\u5e747\u670820\u65e5\u80a1\u4e1c\u6570\u4e3a17369\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":678298756,"ctime":1784548915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260720\/678298756.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u4e8c\u7ea7\u5e02\u573a\u7684\u80a1\u7968\u4ef7\u683c\u6ce2\u52a8\u53d7\u5b8f\u89c2\u73af\u5883\u3001\u884c\u4e1a\u5468\u671f\u3001\u8d44\u91d1\u6d41\u5411\u53ca\u5e02\u573a\u60c5\u7eea\u7b49\u591a\u91cd\u56e0\u7d20\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong","yidong":"1"},{"seq":677875745,"ctime":1782905519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677875745.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u622a\u81f32026\u5e746\u670830\u65e5\u80a1\u4e1c\u6570\u662f18724\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":677843894,"ctime":1782820977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677843894.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u622a\u81f32026\u5e746\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a18793\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":677226976,"ctime":1780574796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677226976.shtml","title":"\u6db2\u51b7\u670d\u52a1\u5668\u677f\u5757\u8868\u73b0\u6d3b\u8dc3 \u9f99\u5934\u4f01\u4e1a\u7684\u6295\u8d44\u4ef7\u503c\u83b7\u5173\u6ce8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"news","yidong":"1"},{"seq":677221092,"ctime":1780563603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677221092.shtml","title":"\u5b8f\u76db\u80a1\u4efd06\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603090,"type":"yidong","yidong":"1"},{"seq":677212522,"ctime":1780549941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677212522.shtml","title":"AI\u7b97\u529b\u6301\u7eed\u6269\u5bb9\u63a8\u52a8800G\u81f31.6T\u5149\u6a21\u5757 \u6db2\u51b7\u670d\u52a1\u5668\u6982\u5ff5\u6301\u7eed\u8d70\u5f3a","source":"\u8d22\u95fb","stocks":603090,"type":"news","yidong":"1"},{"seq":677197867,"ctime":1780493549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677197867.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u52a0\u62ff\u5927\u5b50\u516c\u53f8\u76ee\u524d\u6b63\u5728\u8fdb\u884c\u5de5\u5382\u9009\u5740\u51c6\u5907","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":677132803,"ctime":1780319340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677132803.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u516c\u53f8\u65b0\u8d2d\u5382\u533a\u7684\u89c4\u5212\u5efa\u8bbe\u4e3a\u89e3\u51b3\u516c\u53f8\u4e1a\u52a1\u589e\u957f\u7684\u9700\u8981","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":677130383,"ctime":1780315762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677130383.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u548c\u5b8f\u667a\u4e3a\u516c\u53f8\u6301\u80a149%\u7684\u8054\u8425\u4f01\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":677130165,"ctime":1780315346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677130165.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u516c\u53f8\u65b0\u8d2d\u5382\u533a\u7684\u57fa\u5efa\u5de5\u7a0b\u6b63\u6709\u5e8f\u63a8\u8fdb\uff0c\u76ee\u524d\u5904\u4e8e\u5de5\u7a0b\u8bbe\u8ba1\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":677130139,"ctime":1780315344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677130139.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u516c\u53f8\u65e5\u5e38\u7ecf\u8425\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":677130108,"ctime":1780315341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677130108.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u516c\u53f8CDU\u4ea7\u54c1\u5c1a\u5904\u4e8e\u5ba2\u6237\u5bfc\u5165\u9636\u6bb5\uff0c\u76ee\u524d\u4ec5\u6709\u5c11\u91cf\u6837\u54c1\u8ba2\u5355","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":676958589,"ctime":1779714551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676958589.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u622a\u81f32026\u5e745\u670820\u65e5\u80a1\u4e1c\u6570\u4e3a16943\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":676880370,"ctime":1779368516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676880370.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u516c\u53f8\u5efa\u8bbe\u65b0\u5382\u623f\u662f\u4e3a\u4e86\u6269\u5145\u4e3b\u8425\u4e1a\u52a1\u4ea7\u80fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":676872609,"ctime":1779355927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676872609.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u516c\u53f8\u6295\u8d44\u8bbe\u7acb\u5b8f\u76db\u5317\u7f8e\u51b7\u5374\u7cfb\u7edf\u6709\u9650\u516c\u53f8\u4e8b\u9879\u4ecd\u5728\u653f\u5e9c\u76f8\u5173\u90e8\u95e8\u5ba1\u6279\u6d41\u7a0b\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":676837518,"ctime":1779267604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676837518.shtml","title":"\u5b8f\u76db\u80a1\u4efd05\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603090,"type":"yidong","yidong":"1"},{"seq":676828083,"ctime":1779252199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676828083.shtml","title":"\u5343\u4ebf\u5e02\u573a\u6765\u88ad\uff01\u6db2\u51b7\u6982\u5ff5\u9006\u52bf\u7206\u53d1\uff0c\u5ddd\u6da6\u80a1\u4efd\u8c6a\u53d63\u8fde\u677f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603090,"type":"news","yidong":"1"},{"seq":676657925,"ctime":1778659403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676657925.shtml","title":"\u9669\u8d44\u6700\u65b0\u6301\u4ed3\u8def\u7ebf\u56fe\u66dd\u5149\uff01\u4e00\u5b63\u5ea6\u504f\u7231\u8fd9\u4e9b\u65b9\u5411","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603090,"type":"news"},{"seq":676552999,"ctime":1778245036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676552999.shtml","title":"1.5\u4e07\u4ebf\u9669\u8d44\u6301\u4ed3\u56fe\u8c31\uff1a\u94f6\u884c\u5360\u6bd4\u8d85\u4e24\u6210\uff0c\u52a0\u4ed3\u79d1\u6280\u3001\u6d88\u8d39","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603090,"type":"news"},{"seq":676522995,"ctime":1778188691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676522995.shtml","title":"\u9669\u8d44\u4e00\u5b63\u5ea6\u8c03\u4ed3\u52a8\u5411\uff1a \u79d1\u6280\u7535\u6c14\u677f\u5757\u53d7\u9752\u7750","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5434\u6768","stocks":603090,"type":"news"},{"seq":676518697,"ctime":1778155316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676518697.shtml","title":"\u4e00\u5b63\u5ea6\uff0c\u9669\u8d44\u52a0\u4ed3\u8def\u7ebf\u56fe\u66dd\u5149","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5434\u6768","stocks":603090,"type":"news"},{"seq":676487959,"ctime":1778072961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676487959.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u622a\u81f32026\u5e744\u670830\u65e5\u80a1\u4e1c\u6570\u4e3a19758\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":676404983,"ctime":1777512226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676404983.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u53bb\u5e74\u56db\u5b63\u5ea6\u65b0\u5efa\u4ed3\u80a1\u7968\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603090,"type":"news"},{"seq":676354348,"ctime":1777379961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676354348.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u4e0e\u6570\u636e\u4e2d\u5fc3\u76f8\u5173\u7684\u4ea7\u54c1\u4e3b\u8981\u6709\u51b7\u91cf\u5206\u914d\u5355\u5143\uff08CDU\uff09\u3001\u5e72\u51b7\u5668\u3001\u5927\u578b\u67f4\u6cb9\u53d1\u7535\u673a\u51b7\u5374\u6a21\u5757\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":676354290,"ctime":1777379961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676354290.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u516c\u53f8\u6362\u70ed\u5668\u4ea7\u54c1\u5e94\u7528\u9886\u57df\u5e7f\u6cdb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":676353252,"ctime":1777378095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676353252.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u622a\u81f34\u670820\u65e5\u80a1\u4e1c\u6570\u4e3a19595\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":57679603,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57679603.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u5b8f\u76db\u80a1\u4efd2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603090,"type":"notice"},{"seq":676310362,"ctime":1777283128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676310362.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61723.55\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d26.56%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603090,"type":"yidong"},{"seq":675952016,"ctime":1776080344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675952016.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u516c\u53f8\u51b7\u5374\u6a21\u5757\u4ea7\u54c1\u5df2\u914d\u5957\u7528\u4e8e\u6570\u636e\u4e2d\u5fc3\u5927\u578b\u67f4\u53d1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":675950341,"ctime":1776078543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675950341.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u622a\u81f32026\u5e744\u670810\u65e5\u80a1\u4e1c\u6570\u4e3a19963\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"},{"seq":675945952,"ctime":1776071338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675945952.shtml","title":"\u5b8f\u76db\u80a1\u4efd\uff1a\u516c\u53f8CDU\u4ea7\u54c1\u5c1a\u672a\u5b9e\u73b0\u9500\u552e\u6536\u5165","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603090,"type":"yidong"}]

2026-10-19,32.25,32.25,30.70,32.0100,24702,78052000,2.47;2026-10-16,31.80,33.05,31.60,32.3000,36100,116816700,3.61;2026-10-15,31.05,32.09,31.05,31.3300,25633,81072400,2.56;2026-10-14,34.36,34.68,32.92,32.9800,32531,109036100,3.25;2026-10-13,34.29,35.00,32.56,34.7100,37900,128416200,3.79;2026-10-12,34.42,36.85,34.19,35.2000,53436,191096600,5.34;2026-10-09,34.90,34.98,32.50,34.7000,42408,143020200,4.24;2026-10-08,37.02,37.02,34.55,34.9000,32889,116771100,3.29;2026-09-30,36.99,38.43,36.56,36.8500,39539,147777700,3.95;2026-09-29,36.15,36.93,35.70,36.6800,35577,128978500,3.56;2026-09-28,37.86,38.20,36.21,36.3200,38621,143240100,3.86;2026-09-24,38.82,38.93,37.80,37.8700,29191,111611900,2.92;2026-09-23,39.97,40.10,38.95,39.0800,31839,124979200,3.18;2026-09-22,40.08,40.90,39.20,39.6800,49621,199187700,4.96;2026-09-21,39.50,40.85,39.01,40.0800,59169,237941600,5.92;2026-09-18,39.00,39.69,38.62,39.5500,62891,246412300,6.29;2026-09-17,38.99,39.96,38.60,38.8900,81900,320883100,8.19;2026-09-16,42.00,42.00,38.52,39.7000,133820,530097400,13.38;2026-09-15,37.40,40.21,36.90,40.2100,91587,356760800,9.16;2026-09-14,32.05,36.55,32.05,36.5500,67074,236523300,6.71;2026-09-11,34.80,35.78,33.19,33.2300,85940,291350300,8.59;2026-09-10,40.50,40.50,36.88,36.8800,87694,332229500,8.77;2026-09-09,41.42,42.14,40.72,40.9800,78442,323462000,7.84;2026-09-08,42.63,43.19,40.91,41.8400,101784,423142300,10.18;2026-09-07,42.53,43.40,41.26,42.8300,106328,452665000,10.63;2026-09-04,45.14,45.99,42.18,42.4500,156525,682831000,15.65;2026-09-03,40.69,44.35,40.50,44.3500,150006,634840700,15.00;2026-09-02,39.41,41.04,38.70,40.3200,111087,445873400,11.11;2026-09-01,42.20,42.26,39.40,39.6900,80947,323044000,8.09;2026-08-31,37.85,42.13,37.75,42.1300,48089,193333800,4.81;2026-08-28,38.71,40.15,38.19,38.3000,22955,89475700,2.30;2026-08-27,37.06,39.22,37.06,38.7100,28344,109079800,2.83;2026-08-26,39.36,39.38,37.17,38.0000,21988,83658600,2.20;2026-08-25,36.54,39.11,36.04,38.5600,27475,103980500,2.75;2026-08-24,38.04,38.16,36.32,37.2800,18770,69905800,1.88;2026-08-21,36.71,38.33,36.13,37.7000,22067,82649100,2.21;2026-08-20,37.25,37.65,36.40,36.9800,17412,64459800,1.74;2026-08-19,39.57,39.79,36.50,36.6200,26979,101815300,2.70;2026-08-18,40.99,41.02,39.58,39.8200,22604,90595600,2.26;2026-08-17,39.53,40.94,39.53,40.7500,22648,91507400,2.26;2026-08-14,39.61,40.00,39.33,39.8000,16902,67069300,1.69;2026-08-13,40.35,40.88,39.40,39.4300,19402,77895300,1.94;2026-08-12,39.59,40.41,39.37,40.1100,19377,77514500,1.94;2026-08-11,39.80,39.98,39.06,39.4000,19550,77192900,1.96;2026-08-10,40.43,40.47,39.02,39.8900,25609,101283700,2.56;2026-08-07,39.31,40.18,38.41,40.0300,28826,114094100,2.88;2026-08-06,39.00,39.79,37.88,39.3500,34311,133275800,3.43;2026-08-05,37.62,39.35,37.37,39.2000,29102,112412800,2.91;2026-08-04,36.16,37.61,35.51,37.6000,29682,110328000,2.97;2026-08-03,36.12,36.66,35.50,36.0100,26588,95693100,2.66;2026-07-31,36.60,37.31,35.55,35.6000,32017,116708100,3.20;2026-07-30,37.20,37.34,34.45,34.8000,30092,106893200,3.01;2026-07-29,38.33,38.58,36.29,37.3000,36653,136672800,3.67;2026-07-28,40.00,40.51,38.00,38.3300,30002,117408200,3.00;2026-07-27,39.28,40.28,37.60,40.2600,43769,172101800,4.38;2026-07-24,38.55,39.13,37.30,37.6800,30390,116278600,3.04;2026-07-23,37.00,39.48,36.83,38.5500,47212,182038200,4.72;2026-07-22,37.75,38.83,36.84,36.9700,56889,215017800,5.69;2026-07-21,36.18,37.92,32.45,37.9200,77544,274885100,7.75;2026-07-20,40.44,41.40,36.00,36.0000,56026,213871300,5.60;2026-07-17,44.13,44.13,39.78,40.0000,31162,129287800,3.12;2026-07-16,45.04,45.95,43.90,44.1900,23462,105167500,2.35;2026-07-15,47.26,47.77,45.51,45.8700,20272,93946800,2.03;2026-07-14,46.40,48.01,44.04,47.2000,33526,154375800,3.35;2026-07-13,48.00,49.76,46.30,46.5400,38210,182568600,3.82;2026-07-10,49.40,50.98,48.50,48.5000,30340,151302800,3.03;2026-07-09,50.78,50.78,48.00,50.0500,36032,177297700,3.60;2026-07-08,52.82,54.05,50.19,50.2900,42884,220016900,4.29;2026-07-07,54.26,57.10,52.51,52.7800,90525,492362400,9.05;2026-07-06,49.18,54.80,49.18,54.8000,69447,375681100,6.94;2026-07-03,49.25,51.00,49.00,49.8200,23284,116908200,2.33;2026-07-02,50.70,51.77,49.14,49.3800,27383,137812200,2.74;2026-07-01,50.49,53.35,50.30,51.1000,34115,176415400,3.41;2026-06-30,50.15,53.13,49.67,51.0600,30535,157034300,3.05;2026-06-29,51.91,52.70,49.40,50.1600,36325,184110800,3.63;2026-06-26,54.81,54.85,51.75,51.8700,40677,215455300,4.07;2026-06-25,57.01,57.98,54.77,55.1400,49217,275863100,4.92;2026-06-24,57.32,59.29,56.91,57.5800,45520,262777200,4.55;2026-06-23,65.00,67.80,57.85,58.4000,78696,486237000,7.87;2026-06-22,60.41,63.82,56.90,61.9700,72986,439234800,7.30;2026-06-18,62.40,64.75,61.50,62.8800,35608,224701700,3.56;2026-06-17,62.14,64.20,61.54,62.4000,33644,211770400,3.36;2026-06-16,58.96,63.20,58.02,62.3200,45510,278439100,4.55;2026-06-15,57.00,59.39,56.62,58.9600,28747,167311400,2.87;2026-06-12,58.70,59.85,56.05,56.2600,32255,186225100,3.23;2026-06-11,59.20,59.43,57.11,57.6400,28056,162345900,2.81;2026-06-10,59.50,61.97,59.00,59.7900,27570,165932300,2.76;2026-06-09,60.85,62.05,59.63,61.4400,31020,189481300,3.10;2026-06-08,62.86,62.88,59.95,60.2600,40244,247429100,4.02;2026-06-05,62.80,65.69,60.80,63.5000,73641,467978600,7.36;2026-06-04,56.10,62.36,55.30,62.3600,51808,310468900,5.18;2026-06-03,57.00,58.70,55.82,56.6900,38577,221546400,3.86;2026-06-02,59.27,59.35,55.35,57.1500,34397,195888000,3.44;2026-06-01,60.48,62.00,58.00,59.2600,38257,229380000,3.83;2026-05-29,65.94,66.30,59.55,59.8000,66942,414880400,6.69;2026-05-28,65.00,67.33,64.00,65.1800,44770,292484700,4.48;2026-05-27,68.55,68.55,64.70,66.3400,52903,350669900,5.29;2026-05-26,70.77,70.93,67.22,69.2700,59841,409653900,5.98;2026-05-25,73.05,73.40,69.45,71.4800,86874,618417500,8.69;2026-05-22,75.21,75.48,71.90,73.0300,112647,826770700,11.26;2026-05-21,72.00,79.08,71.91,76.2400,176224,1343529600,17.62;2026-05-20,64.81,71.89,63.60,71.8900,92259,643794300,9.23;2026-05-19,64.54,66.78,64.14,65.3500,44352,290948000,4.44;2026-05-18,65.00,66.78,63.70,64.8800,35405,231199900,3.54;2026-05-15,62.00,67.99,61.43,65.5100,94504,612713200,9.45;2026-05-14,70.16,70.16,62.10,62.1000,105663,684725600,10.57;2026-05-13,66.24,69.37,64.88,69.0000,57475,390010500,5.75;2026-05-12,66.65,67.49,64.00,67.0400,50858,334009200,5.09;2026-05-11,68.00,68.34,65.88,66.5000,42936,286831300,4.29;2026-05-08,67.80,68.99,66.37,67.7100,40470,274469700,4.05;2026-05-07,64.58,69.75,64.00,68.1900,71704,483261200,7.17;2026-05-06,64.15,65.83,63.40,64.1900,54657,352689800,5.47;2026-04-30,66.50,66.89,63.60,64.1500,55688,359913800,5.57;2026-04-29,68.63,70.68,66.70,66.9000,51603,349900300,5.16;2026-04-28,70.00,71.88,67.63,68.3800,64282,448161700,6.43;2026-04-27,65.60,72.26,64.20,70.7200,77912,538246100,7.79;2026-04-24,68.85,68.85,64.90,66.0000,51042,338383700,5.10;2026-04-23,69.81,71.65,67.03,68.8500,54438,376135100,5.44;2026-04-22,70.50,71.53,68.09,69.8100,58087,404859600,5.81;2026-04-21,70.09,71.90,68.78,70.8500,44436,313082300,4.44