[{"seq":679754645,"ctime":1788958029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679754645.shtml","title":"\u521a\u521a\uff0c5\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u7a7a\uff01","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":603389,"type":"yidong"},{"seq":679748322,"ctime":1788947802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679748322.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\uff1a\u4e0a\u6d77\u4e9a\u632f\u6295\u8d44\u6709\u9650\u516c\u53f8\u62df\u51cf\u6301\u516c\u53f8\u4e0d\u8d85\u8fc73.00%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"yidong"},{"seq":679732439,"ctime":1788920020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679732439.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u677f\u5757\u8d70\u9ad8\uff0c\u56fd\u673a\u7cbe\u5de5\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"news"},{"seq":679689024,"ctime":1788832288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679689024.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\u00d7\u6781\u7269\u8bbe\u8ba1\u6218\u7565\u7b7e\u7ea6\uff0c\u5171\u542f\u7597\u6108\u4eba\u5c45\u65b0\u7bc7\u7ae0","source":"\u4e9a\u632f\u5bb6\u5c45\u5b98\u5fae","author":"AZ","stocks":603389,"type":"yidong"},{"seq":679539743,"ctime":1788354407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679539743.shtml","title":"\u5185\u62d3\u3001\u5916\u5c55\u3001\u5e76\u8d2d\u3001\u6613\u4e3b \u4eba\u5c45\u4ea7\u4e1a\u4e0a\u5e02\u516c\u53f8\u4e3a\u4f55\u90fd\u60f3\u201c\u6362\u4e2a\u6d3b\u6cd5\u201d\uff1f","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":603389,"type":"news"},{"seq":678574745,"ctime":1785463302,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678574745.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\uff1a\u5b50\u516c\u53f8\u62df\u5411\u5173\u8054\u65b9\u91c7\u8d2d\u949b\u6bdb\u77ff\uff0c\u9884\u8ba1\u91d1\u989d\u7ea62.2\u4ebf\u5143","source":"\u8d22\u7ecf\u7f51","stocks":603389,"type":"news"},{"seq":678560836,"ctime":1785414181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678560836.shtml","title":"\u6458\u5e3d\u4e0d\u6ee1\u4e00\u4e2a\u6708\uff0c\u65b0\u8463\u79d8\u6765\u4e86","source":"\u65f6\u4ee3\u5468\u62a5","stocks":603389,"type":"news"},{"seq":678523200,"ctime":1785318153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678523200.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\uff1a\u62df\u7b7e\u7f722.20\u4ebf\u5143\u65e5\u5e38\u5173\u8054\u4ea4\u6613\u5408\u540c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603389,"type":"news"},{"seq":678514309,"ctime":1785301399,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678514309.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\u80a1\u4ef7\u5f02\u52a8\uff0c\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f\uff0c\u79f0\u65e0\u672a\u62ab\u9732\u91cd\u5927\u4e8b\u9879","source":"\u8d22\u7ecf\u7f51","stocks":603389,"type":"news"},{"seq":678491889,"ctime":1785233032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678491889.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c2026\u5e74\u534a\u5e74\u5ea6\u9884\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"yidong"},{"seq":58881407,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58881407.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603389,"type":"notice"},{"seq":678171551,"ctime":1784025666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678171551.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1350\u4e07\u5143\u81f32000\u4e07\u5143\uff0c\u4e0a\u5e74\u540c\u671f\u4e8f\u635f3082.47\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"yidong"},{"seq":677927960,"ctime":1783059371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677927960.shtml","title":"\u201c\u62ab\u661f\u6234\u5e3d\u201d\u671f\u95f4\u80a1\u4ef7\u66b4\u6da8\u8d85800\uff05\uff0c\u4e9a\u632f\u5bb6\u5c45\u8425\u6536\u7f3a\u53e3\u8865\u9f50\uff0c\u4e8f\u635f\u56f0\u5c40\u5982\u4f55\u7834\u89e3\uff1f","source":"\u534e\u590f\u65f6\u62a5","stocks":603389,"type":"news"},{"seq":677863653,"ctime":1782888172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677863653.shtml","title":"\u4e9a\u632f\u5bb6\u5c45\u201c\u6458\u5e3d\u201d\u91cd\u751f","source":"\u7ecf\u6d4e\u5bfc\u62a5","stocks":603389,"type":"news"},{"seq":677857018,"ctime":1782868808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677857018.shtml","title":"\u5927\u665f\u6587\u5316\u3001\u6052\u5c1a\u8282\u80fd\u3001\u3001\u4e9a\u632f\u5bb6\u5c45\u7b49\u4eca\u65e5\u590d\u724c","source":"\u8d22\u95fb","stocks":603389,"type":"yidong"},{"seq":677813968,"ctime":1782743044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677813968.shtml","title":"603389\u3001600892\u3001603580\uff0c\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603389,"type":"news"},{"seq":677813019,"ctime":1782739245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677813019.shtml","title":"603389\uff0c\u8de8\u754c\u6536\u8d2d\uff0c\u6210\u529f\u201c\u6458\u5e3d\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u8bb8\u7acb\u5a77","stocks":603389,"type":"news"},{"seq":677812971,"ctime":1782739081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677812971.shtml","title":"\u660e\u65e5\u96c6\u4f53\u505c\u724c\uff01\u53c8\u67093\u5bb6A\u80a1\u516c\u53f8\u201c\u6458\u661f\u8131\u5e3d\u201d","source":"\u4e2d\u8bc1\u7f51","stocks":603389,"type":"news"},{"seq":677812218,"ctime":1782736587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677812218.shtml","title":"\u591a\u80a1\u98ce\u9669\u72b6\u6001\u53d8\u66f4\uff013\u5bb6ST\u80a17\u67081\u65e5\u6458\u5e3d\uff0c\u9000\u5e02\u521b\u5174\u5373\u5c06\u6458\u724c","source":"\u8d22\u95fb","stocks":603389,"type":"news"},{"seq":677809139,"ctime":1782733330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677809139.shtml","title":"*ST\u4e9a\u632f\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e7\u67081\u65e5\u8d77\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"news"},{"seq":677509920,"ctime":1781611201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677509920.shtml","title":"\u4ece1000\u4e07\u52303\u4e2a\u4ebf\uff01A\u80a1\u8fd9\u8f6e\u65b0\u725b\u5e02\u7684\u771f\u6b63\u4e3b\u573a\uff01","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":603389,"type":"news"},{"seq":677164038,"ctime":1780403718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677164038.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u677f\u5757\u8868\u73b0\u6d3b\u8dc3 \u673a\u6784\u5efa\u8bae\u5173\u6ce8\u4e24\u5927\u65b9\u5411\u7684\u6295\u8d44\u673a\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603389,"type":"news"},{"seq":677156000,"ctime":1780390829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677156000.shtml","title":"*ST\u4e9a\u632f06\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603389,"type":"yidong"},{"seq":676723107,"ctime":1778832117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676723107.shtml","title":"*ST\u4e9a\u632f05\u670815\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603389,"type":"yidong"},{"seq":676626207,"ctime":1778572961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676626207.shtml","title":"*ST\u4e9a\u632f05\u670812\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603389,"type":"yidong"},{"seq":676509367,"ctime":1778140982,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676509367.shtml","title":"*ST\u4e9a\u632f05\u670807\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603389,"type":"yidong"},{"seq":676475787,"ctime":1778054634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676475787.shtml","title":"*ST\u4e9a\u632f05\u670806\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603389,"type":"yidong"},{"seq":676424482,"ctime":1777543404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676424482.shtml","title":"*ST\u4e9a\u632f\uff1a\u80a1\u4ef7\u5f02\u52a8\uff0c\u63a7\u80a1\u80a1\u4e1c\u672a\u676536\u4e2a\u6708\u5185\u6ca1\u6709\u6539\u53d8\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u7684\u660e\u786e\u8ba1\u5212","source":"\u8d22\u95fb","stocks":603389,"type":"news"},{"seq":676418330,"ctime":1777536088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676418330.shtml","title":"*ST\u4e9a\u632f04\u670830\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603389,"type":"yidong"},{"seq":57878865,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57878865.shtml","title":"*ST\u4e9a\u632f\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603389,"type":"notice"},{"seq":57878927,"ctime":1777478846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57878927.shtml","title":"*ST\u4e9a\u632f\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603389,"type":"notice"},{"seq":57878901,"ctime":1777478738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57878901.shtml","title":"*ST\u4e9a\u632f\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603389,"type":"notice"},{"seq":676379340,"ctime":1777449674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676379340.shtml","title":"*ST\u4e9a\u632f04\u670829\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603389,"type":"yidong"},{"seq":676342079,"ctime":1777363261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676342079.shtml","title":"*ST\u4e9a\u632f04\u670828\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603389,"type":"yidong"},{"seq":57671583,"ctime":1777306043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57671583.shtml","title":"*ST\u4e9a\u632f\uff1a2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u66f4\u6b63\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603389,"type":"notice"},{"seq":676307731,"ctime":1777279435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676307731.shtml","title":"*ST\u4e9a\u632f\u4fee\u6b632025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a \u9884\u8ba1\u51c0\u5229\u6da6\u4e3a-7000\u4e07\u5143\u5230-5400\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603389,"type":"news"},{"seq":676304658,"ctime":1777276910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676304658.shtml","title":"*ST\u4e9a\u632f04\u670827\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603389,"type":"yidong"},{"seq":676261273,"ctime":1777021220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676261273.shtml","title":"*ST\u4e9a\u632f04\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603389,"type":"yidong"},{"seq":57444165,"ctime":1776787568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57444165.shtml","title":"*ST\u4e9a\u632f\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u516d\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603389,"type":"notice"},{"seq":676117849,"ctime":1776672142,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676117849.shtml","title":"*ST\u4e9a\u632f04\u670820\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603389,"type":"yidong"},{"seq":675983172,"ctime":1776163758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675983172.shtml","title":"*ST\u4e9a\u632f\uff1a\u516c\u53f8\u6700\u65b0\u6eda\u52a8\u5e02\u76c8\u7387\u4e3a\u4e8f\u635f\uff0c\u80a1\u7968\u6216\u9762\u4e34\u7ec8\u6b62\u4e0a\u5e02\u98ce\u9669","source":"\u8d22\u95fb","stocks":603389,"type":"news"},{"seq":675978878,"ctime":1776157220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675978878.shtml","title":"*ST\u4e9a\u632f04\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603389,"type":"yidong"},{"seq":675945657,"ctime":1776070823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675945657.shtml","title":"*ST\u4e9a\u632f04\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603389,"type":"yidong"},{"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":603389,"type":"news"},{"seq":57181617,"ctime":1775577968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260408\/57181617.shtml","title":"*ST\u4e9a\u632f\uff1a\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":603389,"type":"notice"}]

2026-10-19,39.32,39.74,38.25,38.8100,10423,40612600,0.40;2026-10-16,39.67,39.82,38.64,39.2700,13407,52388700,0.51;2026-10-15,39.01,39.85,38.51,39.1400,16085,62982000,0.61;2026-10-14,41.76,42.10,39.90,39.9000,13774,56065400,0.52;2026-10-13,41.67,42.21,40.20,41.9400,12854,52993600,0.49;2026-10-12,43.20,43.40,41.67,41.6700,12597,53278400,0.48;2026-10-09,43.13,43.80,42.25,43.2000,9383,40175500,0.36;2026-10-08,44.57,45.48,43.30,43.5000,19140,83964300,0.73;2026-09-30,44.00,45.05,43.70,44.5700,14107,62734300,0.54;2026-09-29,42.30,44.46,42.27,43.5800,16404,71672500,0.62;2026-09-28,43.86,44.40,42.15,42.6300,20406,87518500,0.78;2026-09-24,44.30,44.63,43.66,43.8200,11709,51589500,0.45;2026-09-23,44.98,45.27,43.93,44.3000,18158,80781600,0.69;2026-09-22,46.55,46.55,45.00,45.0100,18108,82709400,0.69;2026-09-21,48.12,49.40,46.02,46.0900,33630,158797200,1.28;2026-09-18,48.11,48.89,47.42,48.6100,22977,110655200,0.87;2026-09-17,47.60,48.69,46.80,48.1100,20520,97781100,0.78;2026-09-16,45.31,47.99,45.27,47.5300,27225,127818200,1.04;2026-09-15,47.00,47.51,45.45,45.7100,27428,126450400,1.04;2026-09-14,45.79,47.92,45.48,47.1500,29980,141168200,1.14;2026-09-11,45.69,46.86,44.75,45.7800,30015,137416000,1.14;2026-09-10,41.90,46.00,41.30,45.4300,50569,224134000,1.92;2026-09-09,43.00,45.23,42.80,43.6500,24335,107500700,0.93;2026-09-08,44.12,44.18,43.18,43.2900,15704,68438200,0.60;2026-09-07,44.01,45.39,43.60,44.0000,18605,82493800,0.71;2026-09-04,45.52,45.70,43.81,44.1700,25817,115684800,0.98;2026-09-03,44.25,46.00,44.13,45.3700,27342,123449600,1.04;2026-09-02,43.50,45.88,42.67,44.5500,31130,139171500,1.18;2026-09-01,44.01,44.80,43.38,43.6800,14041,61546900,0.53;2026-08-31,42.58,44.50,41.52,44.1500,25276,109186700,0.96;2026-08-28,43.48,44.05,42.80,42.8000,19744,85636500,0.75;2026-08-27,43.25,43.47,42.33,43.3000,17832,76470900,0.68;2026-08-26,43.61,44.16,43.10,43.2600,18511,80711600,0.70;2026-08-25,42.37,44.25,41.64,43.9300,29458,127359300,1.12;2026-08-24,45.51,45.68,42.40,42.7400,37020,160839900,1.41;2026-08-21,46.74,47.38,45.08,45.8500,26577,121916000,1.01;2026-08-20,48.00,49.00,46.06,46.2300,33873,158528500,1.29;2026-08-19,47.47,51.77,47.02,47.4800,48527,238043100,1.85;2026-08-18,49.00,50.35,47.64,47.9500,40456,197295400,1.54;2026-08-17,43.98,48.24,43.58,48.2400,27176,126785800,1.03;2026-08-14,43.52,44.68,43.28,43.8500,12992,56866000,0.49;2026-08-13,44.86,45.40,43.43,43.6000,22106,97863800,0.84;2026-08-12,45.85,46.66,44.80,45.2000,21081,96132100,0.80;2026-08-11,44.30,49.00,43.81,45.8000,35456,163632800,1.35;2026-08-10,45.50,45.76,43.95,44.7100,20796,92684400,0.79;2026-08-07,45.80,46.00,43.70,45.3500,20666,92649000,0.79;2026-08-06,44.13,46.66,44.05,46.0800,23130,105591500,0.88;2026-08-05,43.55,45.50,43.50,44.9600,25960,116167200,0.99;2026-08-04,41.49,44.80,40.82,43.5300,26690,114328800,1.02;2026-08-03,41.39,42.01,40.68,40.9300,18437,75925900,0.70;2026-07-31,40.98,43.20,40.98,41.4100,30875,129049800,1.18;2026-07-30,43.39,45.39,39.96,40.0200,44143,185514600,1.68;2026-07-29,47.87,50.90,43.93,44.4000,76233,354876500,2.90;2026-07-28,43.33,46.59,43.33,46.5900,29098,132867700,1.11;2026-07-27,38.84,42.35,37.51,42.3500,20810,84730100,0.79;2026-07-24,40.10,40.70,38.31,38.5000,34071,133365700,1.30;2026-07-23,41.58,43.48,40.00,40.8500,30692,127030200,1.17;2026-07-22,42.59,43.45,40.70,41.2200,32016,134264500,1.22;2026-07-21,44.00,44.50,39.70,43.0400,55216,233345900,2.10;2026-07-20,48.24,48.69,42.57,44.0000,38344,171654100,1.46;2026-07-17,50.72,51.80,46.00,47.3000,36981,177823200,1.41;2026-07-16,50.74,52.65,50.10,51.0900,18410,94808000,0.70;2026-07-15,55.31,55.31,51.31,51.7000,19571,103611600,0.74;2026-07-14,55.20,56.20,54.78,55.3000,11376,63165200,0.43;2026-07-13,58.00,58.70,54.88,55.2800,18846,106349600,0.72;2026-07-10,60.00,61.15,57.70,57.9800,22344,133310700,0.85;2026-07-09,59.20,61.88,57.79,60.2800,27917,166452600,1.06;2026-07-08,57.70,60.00,56.63,58.6200,19489,113295300,0.74;2026-07-07,57.23,59.50,56.62,57.7600,10313,59687500,0.39;2026-07-06,58.00,58.65,54.76,58.0000,25845,146346100,0.98;2026-07-03,62.81,62.87,57.48,57.9900,32316,191850000,1.23;2026-07-02,56.70,62.74,56.70,61.6000,37098,227094600,1.41;2026-07-01,61.00,62.96,54.33,58.7100,46073,273014600,1.75;2026-06-29,57.22,60.07,57.22,60.0700,24492,146647500,0.93;2026-06-26,57.50,59.80,57.20,57.2100,12019,69989300,0.46;2026-06-25,58.75,58.99,57.64,58.0200,9402,54648500,0.36;2026-06-24,59.36,60.98,58.38,58.7500,7027,41678900,0.27;2026-06-23,61.05,61.75,59.03,59.3000,10781,64549700,0.41;2026-06-22,61.71,62.75,60.22,61.0500,12094,73870500,0.46;2026-06-18,58.99,61.27,57.55,61.2700,16593,99930300,0.63;2026-06-17,60.00,60.00,57.97,58.3500,7927,46511100,0.30;2026-06-16,59.77,60.00,57.35,59.8000,9709,56979700,0.37;2026-06-15,59.30,60.50,58.58,59.0700,8512,50396900,0.32;2026-06-12,59.26,60.55,58.50,59.4000,8120,48485200,0.31;2026-06-11,57.42,58.40,57.11,57.8500,6345,36437000,0.24;2026-06-10,58.89,59.23,57.90,58.0000,6776,39554200,0.26;2026-06-09,57.83,59.95,57.51,59.0100,11386,66857800,0.43;2026-06-08,58.10,59.40,57.74,57.8600,10117,58982700,0.39;2026-06-05,63.10,63.10,60.00,60.2100,9166,56170100,0.35;2026-06-04,62.04,64.10,62.04,62.5100,8891,56094600,0.34;2026-06-03,65.92,66.10,63.01,63.9500,20313,130574300,0.77;2026-06-02,61.33,64.29,61.33,64.2900,10008,63493300,0.38;2026-06-01,59.37,61.92,58.00,61.2300,14850,89298600,0.57;2026-05-29,59.44,60.39,57.65,59.1000,14523,85835000,0.55;2026-05-28,60.41,60.82,59.00,59.0100,9738,58017200,0.37;2026-05-27,61.20,62.68,59.90,60.8300,15036,91819700,0.57;2026-05-26,59.97,61.80,57.20,61.2000,18835,112313300,0.72;2026-05-25,63.00,63.40,59.76,60.0000,20302,123413600,0.77;2026-05-22,63.19,63.80,61.50,62.9000,12418,78012300,0.47;2026-05-21,63.00,64.85,62.59,63.1300,19574,124220200,0.74;2026-05-20,59.95,65.82,59.95,62.3500,33293,204373300,1.27;2026-05-19,65.00,65.13,63.11,63.1100,8816,55914700,0.34;2026-05-18,70.97,71.80,66.43,66.4300,31756,218312000,1.21;2026-05-15,66.35,69.93,66.35,69.9300,25295,174967800,0.96;2026-05-14,66.77,67.50,65.60,66.6000,19466,128600900,0.74;2026-05-13,67.79,68.00,65.40,66.4200,17640,117653100,0.67;2026-05-12,67.99,69.10,67.01,67.7400,20170,137207800,0.77;2026-05-11,67.40,67.45,65.27,66.9900,21725,144137300,0.83;2026-05-08,67.54,67.75,66.00,66.1300,17293,115014100,0.66;2026-05-07,65.80,67.99,65.01,66.5500,29120,193769600,1.11;2026-05-06,63.50,64.91,63.02,64.9100,11171,72154100,0.43;2026-04-30,61.70,61.82,58.81,61.8200,29469,178388900,1.12;2026-04-29,55.30,58.92,55.30,58.8800,19738,114213900,0.75;2026-04-28,54.07,56.87,51.50,56.3100,25835,140168100,0.98;2026-04-27,54.53,55.99,53.00,54.1600,24074,131626100,0.92;2026-04-24,51.27,53.34,51.20,53.3400,36703,194269800,1.40;2026-04-23,51.20,52.40,50.65,50.8000,15164,78292900,0.58;2026-04-22,51.79,51.87,49.00,51.3600,17935,90871000,0.68;2026-04-21,52.18,52.81,50.90,51.4800,15691,81269400,0.60