[{"seq":60038353,"ctime":1790697968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260930\/60038353.shtml","title":"*ST\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":680372245,"ctime":1790676256,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680372245.shtml","title":"*ST\u5229\u8fbe\uff1a\u516c\u53f8\u80a1\u7968\u5b58\u5728\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669","source":"\u8d22\u95fb","stocks":603828,"type":"news"},{"seq":680358895,"ctime":1790667553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260929\/680358895.shtml","title":"17\u4ebf\u8d44\u91d1\u88ab\u5360\u7528\uff01*ST\u5229\u8fbe\u88ab\u7f5a900\u4e07\uff0c\u5b9e\u63a7\u4eba\u906d\u7f5a1620\u4e07\u7981\u51655\u5e74\uff01","source":"\u7ecf\u7406\u4eba","stocks":603828,"type":"news"},{"seq":680278225,"ctime":1790261950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680278225.shtml","title":"603828\uff0c\u88ab\u7f5a900\u4e07\u5143\uff01\u5b9e\u63a7\u4eba\u88ab\u7f5a\u6b3e1620\u4e07\u5143\u30015\u5e74\u7981\u5165","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603828,"type":"news"},{"seq":680276945,"ctime":1790254709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680276945.shtml","title":"A\u80a1\u73b03840\u4e07\u5143\u5de8\u989d\u7f5a\u5355","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":603828,"type":"news"},{"seq":680274104,"ctime":1790251979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680274104.shtml","title":"*ST\u5229\u8fbe\uff1a\u6536\u5230\u6c5f\u82cf\u8bc1\u76d1\u5c40\u884c\u653f\u5904\u7f5a\u51b3\u5b9a\u4e66","source":"\u8d22\u95fb","stocks":603828,"type":"news"},{"seq":680274065,"ctime":1790251916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680274065.shtml","title":"*ST\u5229\u8fbe\uff1a\u516c\u53f8\u88ab\u7f5a900\u4e07\u5143\uff0c\u987e\u76ca\u660e\u88ab\u7981\u51655\u5e74","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603828,"type":"yidong"},{"seq":680022593,"ctime":1789640517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680022593.shtml","title":"\u56e0\u5de5\u7a0b\u6b20\u6b3e\u7ea0\u7eb7 *ST\u5229\u8fbe\u63d0\u8d77\u4ef2\u88c1\u8ffd\u8ba8\u5de5\u7a0b\u6b3e","source":"\u5317\u4eac\u5546\u62a5","stocks":603828,"type":"news"},{"seq":679977687,"ctime":1789556660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679977687.shtml","title":"*ST\u5229\u8fbe\uff1a\u5c31\u5de5\u7a0b\u6b20\u6b3e\u63d0\u8d77\u4ef2\u88c1 \u6d89\u68488214.39\u4e07\u5143","source":"\u8d22\u95fb","stocks":603828,"type":"news"},{"seq":679693304,"ctime":1788844230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679693304.shtml","title":"\u6d8917.03\u4ebf\u5143\u5173\u8054\u65b9\u8d44\u91d1\u5360\u7528\u4fe1\u62ab\u8fdd\u6cd5\u8fdd\u89c4 *ST\u5229\u8fbe\u62df\u88ab\u7f5a900\u4e07\u5143\u3001\u5b9e\u63a7\u4eba\u62df\u88ab\u7f5a1620\u4e07\u5143\u5e76\u906d5\u5e74\u8bc1\u5238\u5e02\u573a\u7981\u5165","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603828,"type":"news"},{"seq":679689313,"ctime":1788832548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679689313.shtml","title":"17 \u4ebf\u8d44\u91d1\u5360\u7528\u9690\u7792\u4e94\u5e74\uff0c\u67ef\u5229\u8fbe\u88ab\u7f5a 1500 \u4e07\u80cc\u540e\u7684\u6cbb\u7406\u4e4b\u6b87","source":"\u7ecf\u7406\u4eba","stocks":603828,"type":"yidong"},{"seq":679683683,"ctime":1788829651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679683683.shtml","title":"*ST\u5229\u8fbe\u6d89\u5acc\u4fe1\u62ab\u8fdd\u6cd5\u8fdd\u89c4\u62df\u88ab\u7f5a900\u4e07\u5143","source":"\u8d22\u95fb","stocks":603828,"type":"news"},{"seq":679672601,"ctime":1788795112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679672601.shtml","title":"*ST\u5229\u8fbe\u53ca\u76f8\u5173\u8d23\u4efb\u4eba\u5408\u8ba1\u88ab\u7f5a3840\u4e07","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":603828,"type":"news"},{"seq":679449913,"ctime":1788166781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679449913.shtml","title":"*ST\u5229\u8fbe2026\u5e74\u534a\u5e74\u62a5\uff1a\u8425\u6536\u5927\u5e45\u6536\u7f29\uff0c\u51c0\u5229\u8f6c\u4e8f\u4e14\u9762\u4e34\u9000\u5e02\u98ce\u9669","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603828,"type":"news"},{"seq":59574403,"ctime":1788106048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260831\/59574403.shtml","title":"*ST\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":59573237,"ctime":1788105968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260831\/59573237.shtml","title":"*ST\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":59573009,"ctime":1788105941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260831\/59573009.shtml","title":"*ST\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":59574515,"ctime":1788105678,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260831\/59574515.shtml","title":"*ST\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe\u5173\u4e8e\u6ce8\u9500\u5168\u8d44\u5b50\u516c\u53f8\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":679212849,"ctime":1787536196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679212849.shtml","title":"\u67ef\u5229\u8fbe\u4e0e\u82cf\u5dde\u4ea4\u901a\u6295\u8d44\u96c6\u56e2\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u8d22\u95fb","stocks":603828,"type":"news"},{"seq":679147704,"ctime":1787239168,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679147704.shtml","title":"\u4eca\u591c,11\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603828,"type":"news","yidong":"1"},{"seq":59058587,"ctime":1785427568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260731\/59058587.shtml","title":"*ST\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":678187886,"ctime":1784082814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678187886.shtml","title":"125\u53eaST\u80a1\u9884\u544a2026\u5e74\u4e0a\u534a\u5e74\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603828,"type":"news"},{"seq":58882673,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58882673.shtml","title":"*ST\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":678014770,"ctime":1783424819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/678014770.shtml","title":"\u4e2d\u56fd\u5efa\u7b51\u4e1a\u534f\u4f1a\u4f1a\u957f\u6c5f\u5c0f\u7fa4\u4e00\u884c\u6765\u516c\u53f8\u8d70\u8bbf\u3001\u8c03\u7814","source":"\u67ef\u5229\u8fbe\u5b98\u5fae","author":"\u67ef\u5229\u8fbe","stocks":603828,"type":"yidong"},{"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":603828,"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":603828,"type":"news"},{"seq":677875089,"ctime":1782904902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677875089.shtml","title":"\u4e0b\u5468\u4e00A\u80a1\u4ea4\u6613\u6709\u53d8\uff0c\u5f71\u54cd\u80a1\u4e00\u89c8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603828,"type":"news"},{"seq":677870245,"ctime":1782895986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677870245.shtml","title":"\u4e0b\u5468\u4e00\uff0cA\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":603828,"type":"news"},{"seq":58697999,"ctime":1782749168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260630\/58697999.shtml","title":"*ST\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":677366286,"ctime":1781095597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677366286.shtml","title":"*ST\u5229\u8fbe\u65b0\u589e5897.65\u4e07\u5143\u8bc9\u8bbc\u53ca\u4ef2\u88c1\u4e8b\u9879","source":"\u5317\u4eac\u5546\u62a5","stocks":603828,"type":"news"},{"seq":677089897,"ctime":1780059523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677089897.shtml","title":"*ST\u5229\u8fbe\uff1a\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603828,"type":"news"},{"seq":677046546,"ctime":1779957892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677046546.shtml","title":"*ST\u5229\u8fbe\uff1a\u8463\u4e8b\u957f\u53d8\u66f4","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603828,"type":"news"},{"seq":676694555,"ctime":1778749214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676694555.shtml","title":"*ST\u5229\u8fbe05\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":676597298,"ctime":1778490031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676597298.shtml","title":"*ST\u5229\u8fbe05\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":676544947,"ctime":1778230830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676544947.shtml","title":"*ST\u5229\u8fbe05\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":676478799,"ctime":1778058030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676478799.shtml","title":"*ST\u5229\u8fbe05\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":676421991,"ctime":1777539619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676421991.shtml","title":"*ST\u5229\u8fbe04\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603828,"type":"yidong"},{"seq":57868623,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57868623.shtml","title":"*ST\u5229\u8fbe\uff1a\u67ef\u5229\u8fbe2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603828,"type":"notice"},{"seq":676320900,"ctime":1777304500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676320900.shtml","title":"ST\u67ef\u5229\u8fbe\uff1a4\u670829\u65e5\u8d77\u590d\u724c\u5e76\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a \u7b80\u79f0\u53d8\u66f4\u4e3a\u201c*ST\u5229\u8fbe\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603828,"type":"yidong"},{"seq":676232904,"ctime":1776946625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676232904.shtml","title":"\u5355\u65e54\u80a1\u7206\u96f7\uff01\u5e74\u5185\u7acb\u6848\u80a1\u8fbe31\u53ea\uff0c6\u80a1\u5df2\u6536\u7f5a\u5355","source":"\u5317\u4eac\u5546\u62a5","stocks":603828,"type":"news"}]

2026-10-19,5.41,5.41,5.01,5.2200,20990,10880700,0.35;2026-10-16,5.40,5.56,5.30,5.3000,18369,9956100,0.31;2026-10-15,5.55,5.55,5.40,5.4600,18651,10194800,0.31;2026-10-14,5.62,5.79,5.60,5.6000,13788,7805200,0.23;2026-10-13,5.38,5.85,5.26,5.7300,33461,19003000,0.56;2026-10-12,5.80,5.80,5.30,5.5400,39338,21611600,0.66;2026-10-09,6.05,6.05,5.40,5.8200,37173,21171100,0.62;2026-10-08,6.28,6.32,5.95,5.9600,36488,22037000,0.61;2026-09-30,6.02,6.20,5.98,6.1900,31110,19095700,0.52;2026-09-29,6.14,6.16,6.00,6.0000,17695,10753000,0.30;2026-09-28,6.23,6.33,6.05,6.1400,29278,18087900,0.49;2026-09-24,6.20,6.26,6.06,6.1000,23922,14684100,0.40;2026-09-23,6.11,6.18,6.04,6.1600,23869,14610500,0.40;2026-09-22,6.04,6.27,5.97,6.1100,62379,38409700,1.05;2026-09-21,5.65,6.08,5.61,6.0600,56012,32908900,0.94;2026-09-18,5.58,5.69,5.55,5.6100,11060,6199900,0.19;2026-09-17,5.50,5.67,5.49,5.6000,16027,8935200,0.27;2026-09-16,5.60,5.62,5.50,5.5300,11601,6445400,0.19;2026-09-15,5.70,5.70,5.50,5.5200,19197,10665100,0.32;2026-09-14,5.67,5.90,5.64,5.6400,28305,16326800,0.47;2026-09-11,5.68,5.79,5.45,5.6900,22381,12686700,0.38;2026-09-10,5.65,5.75,5.61,5.6600,22187,12559400,0.37;2026-09-09,5.73,5.80,5.34,5.7100,49481,27585600,0.83;2026-09-08,5.55,5.87,5.39,5.6900,70889,40130500,1.19;2026-09-07,5.40,5.40,5.15,5.3500,37001,19538500,0.62;2026-09-04,5.02,5.21,5.02,5.1600,21707,11160200,0.36;2026-09-03,5.20,5.23,5.03,5.1100,17630,9021800,0.30;2026-09-02,5.06,5.12,4.99,5.0800,12751,6447800,0.21;2026-09-01,5.13,5.30,5.05,5.0500,21577,11064500,0.36;2026-08-31,5.10,5.44,5.09,5.1900,32044,16934300,0.54;2026-08-28,5.07,5.37,5.02,5.1900,29632,15506500,0.50;2026-08-27,5.04,5.11,4.99,5.0200,26792,13479200,0.45;2026-08-26,5.39,5.39,5.12,5.1500,37309,19394400,0.63;2026-08-25,4.90,5.33,4.87,5.3200,45836,23446500,0.77;2026-08-24,5.20,5.20,4.88,4.9300,51579,25920700,0.87;2026-08-21,5.08,5.40,4.99,5.1900,97043,50157600,1.63;2026-08-20,4.50,4.98,4.48,4.9800,54677,26448100,0.92;2026-08-19,4.31,4.70,4.21,4.5300,68306,30678400,1.15;2026-08-18,4.21,4.40,4.11,4.3400,39942,16856200,0.67;2026-08-17,4.19,4.20,4.14,4.1700,10936,4565400,0.18;2026-08-14,4.15,4.21,4.14,4.1600,10628,4425500,0.18;2026-08-13,4.22,4.25,4.16,4.1900,19452,8158000,0.33;2026-08-12,4.11,4.22,4.11,4.2200,15695,6569600,0.26;2026-08-11,4.25,4.25,4.13,4.1700,13156,5474900,0.22;2026-08-10,4.19,4.24,4.16,4.2100,11268,4741600,0.19;2026-08-07,4.23,4.25,4.13,4.1700,20409,8519100,0.34;2026-08-06,4.24,4.30,4.19,4.2300,20424,8670600,0.34;2026-08-05,4.12,4.38,4.10,4.2200,29310,12470700,0.49;2026-08-04,4.06,4.23,4.03,4.1400,27132,11181400,0.46;2026-08-03,4.15,4.15,4.01,4.0600,22519,9136500,0.38;2026-07-31,4.10,4.18,4.00,4.1500,29227,11883400,0.49;2026-07-30,4.05,4.10,4.02,4.0500,14075,5698600,0.24;2026-07-29,4.11,4.11,4.05,4.0700,12501,5093600,0.21;2026-07-28,4.16,4.21,4.06,4.1000,14850,6124400,0.25;2026-07-27,4.02,4.18,4.02,4.1500,12066,4975000,0.20;2026-07-24,4.15,4.21,4.06,4.1100,13634,5626300,0.23;2026-07-23,4.22,4.23,4.06,4.1100,16049,6582500,0.27;2026-07-22,4.20,4.24,4.06,4.1500,15296,6312400,0.26;2026-07-21,4.06,4.21,3.95,4.2000,33620,13641100,0.56;2026-07-20,4.14,4.23,4.06,4.1300,21726,9000400,0.36;2026-07-17,4.29,4.33,4.10,4.1800,18370,7733400,0.31;2026-07-16,4.60,4.60,4.27,4.3000,25350,11083900,0.43;2026-07-15,4.33,4.35,4.21,4.3000,19392,8286700,0.33;2026-07-14,4.17,4.33,4.17,4.3300,22853,9719700,0.38;2026-07-13,4.39,4.42,4.27,4.2900,22449,9733200,0.38;2026-07-10,4.40,4.46,4.27,4.3300,22365,9697500,0.38;2026-07-09,4.61,4.75,4.37,4.4000,46632,20937100,0.78;2026-07-08,4.36,4.65,4.20,4.5600,54658,24642400,0.92;2026-07-07,4.71,4.80,4.23,4.2800,46188,20211400,0.78;2026-07-06,5.10,5.10,4.58,4.6100,106504,51594600,1.79;2026-07-03,4.64,4.64,4.64,4.6400,3906,1812400,0.07;2026-07-02,4.42,4.42,4.21,4.4200,16893,7448000,0.28;2026-07-01,4.05,4.21,3.96,4.2100,31047,12922600,0.52;2026-06-30,4.14,4.32,4.00,4.0100,63176,26015300,1.06;2026-06-29,4.18,4.29,4.05,4.2100,35830,15023900,0.60;2026-06-26,4.17,4.35,4.00,4.2000,64035,26571600,1.07;2026-06-25,4.34,4.35,4.10,4.1500,57014,23768200,0.96;2026-06-24,4.42,4.43,4.26,4.2900,29108,12541500,0.49;2026-06-23,4.49,4.66,4.41,4.4300,39674,17878500,0.67;2026-06-22,4.40,4.58,4.26,4.4900,59972,26219200,1.01;2026-06-18,4.56,4.71,4.47,4.4800,43576,19934200,0.73;2026-06-17,4.70,4.71,4.48,4.5100,33942,15532100,0.57;2026-06-16,4.82,4.89,4.63,4.6600,27393,12837500,0.46;2026-06-15,4.77,4.90,4.74,4.8200,30728,14774400,0.52;2026-06-12,4.75,4.95,4.68,4.7600,46101,21894000,0.77;2026-06-11,4.99,4.99,4.77,4.8400,39469,18976100,0.66;2026-06-10,5.11,5.11,4.90,4.9600,67873,33657300,1.14;2026-06-09,5.36,5.36,5.10,5.1200,31613,16312600,0.53;2026-06-08,5.24,5.43,5.02,5.2000,33200,17430500,0.56;2026-06-05,5.36,5.47,5.19,5.2400,34179,18034300,0.57;2026-06-04,5.45,5.47,5.31,5.4200,18980,10255600,0.32;2026-06-03,5.58,5.58,5.28,5.4000,33709,18365400,0.57;2026-06-02,5.61,5.80,5.40,5.4800,56785,31178300,0.95;2026-06-01,6.10,6.10,5.65,5.6800,55054,31485200,0.92;2026-05-29,6.10,6.33,5.91,5.9500,58794,35534600,0.99;2026-05-28,5.97,6.18,5.89,6.1500,89816,55020900,1.51;2026-05-27,6.03,6.03,5.80,5.8900,45413,26819400,0.76;2026-05-26,5.72,5.94,5.62,5.9200,49942,28844600,0.84;2026-05-25,5.72,5.96,5.72,5.7500,64927,37877000,1.09;2026-05-22,5.84,5.96,5.66,5.7100,45712,26381000,0.77;2026-05-21,5.82,6.05,5.80,5.8400,40025,23696500,0.67;2026-05-20,6.05,6.05,5.83,5.8700,32682,19326700,0.55;2026-05-19,5.82,6.03,5.70,5.9500,46536,27560800,0.78;2026-05-18,5.67,5.93,5.60,5.8200,60946,34976800,1.02;2026-05-15,6.10,6.15,5.80,5.8500,99649,59873200,1.67;2026-05-14,5.59,5.88,5.59,5.8800,36765,21452100,0.62;2026-05-13,5.82,5.82,5.60,5.6000,74479,42168100,1.25;2026-05-12,5.96,6.10,5.57,5.8900,168237,98825200,2.82;2026-05-11,5.82,5.82,5.67,5.8200,45449,26352100,0.76;2026-05-08,5.54,5.54,5.27,5.5400,127464,70060900,2.14;2026-05-07,5.28,5.28,5.19,5.2800,19187,10129300,0.32;2026-05-06,4.62,5.03,4.60,5.0300,108244,52330400,1.82;2026-04-30,4.33,4.79,4.33,4.7900,125294,55788600,2.10;2026-04-29,4.56,4.56,4.56,4.5600,11216,5114500,0.19;2026-04-27,4.80,4.83,4.80,4.8000,69588,33407000,1.17;2026-04-24,5.22,5.49,4.97,5.0500,133847,70319300,2.25;2026-04-23,5.43,5.51,5.23,5.2300,64469,34005200,1.08;2026-04-22,5.37,5.59,5.37,5.5100,52820,28857900,0.89;2026-04-21,5.77,5.88,5.50,5.6200,61707,34680000,1.04