[{"seq":678078999,"ctime":1783609858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678078999.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u62df\u7b7e\u7f721200.00\u4e07\u5143\u65e5\u5e38\u5173\u8054\u4ea4\u6613\u5408\u540c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000955","type":"news"},{"seq":677889902,"ctime":1782956436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677889902.shtml","title":"\u6d77\u5357\u677f\u5757\u77ed\u7ebf\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000955","type":"news"},{"seq":677509180,"ctime":1781609483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677509180.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u622a\u81f32026\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4efd\u6301\u6709\u4eba\u6237\u6570\u4e3a39912\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":677120647,"ctime":1780301575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677120647.shtml","title":"\u6b23\u9f99\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651196.95\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000955","type":"yidong"},{"seq":676956429,"ctime":1779712151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676956429.shtml","title":"INDEX26\uff1a\u4e2d\u56fd\u4f01\u4e1a\u5f3a\u52bf\u4eae\u76f8\uff0c\u7eff\u8272\u79d1\u6280\u4e0e\u521b\u65b0\u65b9\u6848\u70b9\u4eae\u5168\u7403\u975e\u7ec7\u9020\u821e\u53f0","source":"\u4e2d\u56fd\u4ea7\u4e1a\u7528\u7eba\u7ec7\u54c1\u884c\u4e1a\u534f\u4f1a","author":"\u5218\u4e1c\u660e","stocks":"000955","type":"news"},{"seq":676944435,"ctime":1779694416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676944435.shtml","title":"\u6b23\u9f99\u63a7\u80a1\u53bb\u5e74\u8d26\u9762\u626d\u4e8f\u96be\u63a9\u4e3b\u4e1a\u5931\u8840\uff0c\u4e00\u5b63\u5ea6\u6263\u975e\u51c0\u5229\u540c\u6bd4\u201c\u8170\u65a9\u201d","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000955","type":"news"},{"seq":676670330,"ctime":1778681341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670330.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u622a\u81f32026\u5e745\u67088\u65e5\u516c\u53f8\u80a1\u4efd\u6301\u6709\u4eba\u6237\u6570\u4e3a41577\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":676306367,"ctime":1777277491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676306367.shtml","title":"\u6b23\u9f99\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651201.74\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000955","type":"yidong"},{"seq":57533409,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57533409.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000955","type":"notice"},{"seq":676224062,"ctime":1776933211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676224062.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f76.04\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000955","type":"yidong"},{"seq":676223319,"ctime":1776931869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676223319.shtml","title":"\u6b23\u9f99\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651044.30\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000955","type":"yidong"},{"seq":676089259,"ctime":1776438576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676089259.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2025\u5e74\u5e74\u5ea6\u5f52\u5c5e\u4e8e\u4e0a\u5e02\u516c\u53f8\u80a1\u4e1c\u7684\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f104.32%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"news"},{"seq":676082990,"ctime":1776424046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676082990.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2025\u5e74\u51c0\u5229\u6da671.81\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000955","type":"yidong"},{"seq":676014795,"ctime":1776251343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676014795.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u622a\u81f32026\u5e744\u670810\u65e5\u516c\u53f8\u80a1\u4efd\u6301\u6709\u4eba\u6237\u6570\u4e3a42998\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":675804517,"ctime":1775558366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675804517.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u80a1\u4efd\u6301\u6709\u4eba\u6237\u6570\u4e3a43388\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":675719920,"ctime":1775112739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675719920.shtml","title":"\u4e00\u5e74\u4e09\u51cf\u6301 000955\u8001\u4e1c\u5bb6\u7684\u201c\u8fdb\u4e0e\u9000\u201d","source":"\u8bc1\u5238\u5bfc\u62a5","author":"\u8bf7","stocks":"000955","type":"news"},{"seq":675418941,"ctime":1773925000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675418941.shtml","title":"\u4eca\u665a\uff0c3\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u7a7a\u516c\u544a","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":"000955","type":"news"},{"seq":675417074,"ctime":1773923001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675417074.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u80a1\u4e1c\u6d77\u5357\u7b51\u534e\u62df\u51cf\u6301\u4e0d\u8d853%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000955","type":"news"},{"seq":675022317,"ctime":1772449773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675022317.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u622a\u81f32026\u5e742\u670828\u65e5\u516c\u53f8\u80a1\u4efd\u6301\u6709\u4eba\u6237\u6570\u4e3a45045\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":674868745,"ctime":1771926291,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674868745.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4efd\u6301\u6709\u4eba\u6237\u6570\u4e3a45816\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":674761595,"ctime":1770882285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674761595.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u622a\u81f32026\u5e742\u670810\u65e5\u80a1\u4efd\u6301\u6709\u4eba\u6237\u6570\u4e3a46391\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":674546352,"ctime":1770194923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674546352.shtml","title":"\u6d77\u5357\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9\u9884\u544a\u6536\u5b98\uff0c\u4ece\u8d22\u52a1\u6307\u6807\u770b\uff0c\u4e09\u53ea\u6234\u5e3d\u743c\u80a1\u6216\u4fdd\u58f3\u6210\u529f","source":"\u8bc1\u5238\u5bfc\u62a5","stocks":"000955","type":"news"},{"seq":674526089,"ctime":1770124131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674526089.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u622a\u81f32026\u5e741\u670831\u65e5\u80a1\u4efd\u6301\u6709\u4eba\u6237\u657047466\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":55933993,"ctime":1769616442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55933993.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000955","type":"notice"},{"seq":674370737,"ctime":1769590011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674370737.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6100\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000955","type":"yidong"},{"seq":674200037,"ctime":1768997343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674200037.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4efd\u6301\u6709\u4eba\u6237\u6570\u4e3a47308\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":674035095,"ctime":1768449230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674035095.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u76ee\u524d\u516c\u53f8\u6ca1\u6709AI\u5e94\u7528\u4fa7\u7684\u6280\u672f\u670d\u52a1\u548c\u6295\u8d44","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000955","type":"news"},{"seq":674002722,"ctime":1768369491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674002722.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u6c22\u71c3\u6599\u7535\u6c60\u6c14\u4f53\u6269\u6563\u5c42\u6709\u5173\u6750\u6599\u4ecd\u5728\u7814\u53d1\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":673978147,"ctime":1768302534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673978147.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u516c\u53f8\u533b\u7597\u4e1a\u52a1\u662f\u6307\u533b\u836f\u4ee3\u7406\u548c\u914d\u9001\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":673978169,"ctime":1768302534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673978169.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u4e8b\u9879","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":673975947,"ctime":1768298966,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673975947.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u6d77\u5357\u57fa\u5730\u4ecd\u4e3a\u516c\u53f8\u6b63\u5e38\u751f\u4ea7\u7ecf\u8425\u7684\u4e3b\u5382\u533a\u4e4b\u4e00","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":673975848,"ctime":1768298924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673975848.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u8fdd\u89c4\u62c5\u4fdd\u548c\u4fe1\u606f\u62ab\u9732\u8fdd\u89c4\u884c\u4e3a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"},{"seq":673974809,"ctime":1768297145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673974809.shtml","title":"\u6b23\u9f99\u63a7\u80a1\uff1a\u622a\u81f32026\u5e741\u670810\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a49595\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000955","type":"yidong"}]

2026-07-13,4.27,4.54,4.10,4.1200,223940,95186200,4.16;2026-07-10,4.14,4.37,4.11,4.2600,206523,88426800,3.84;2026-07-09,4.21,4.45,4.08,4.1800,215959,91644300,4.01;2026-07-08,4.40,4.45,4.21,4.2300,144837,61906800,2.69;2026-07-07,4.38,4.49,4.22,4.3900,235072,102793500,4.37;2026-07-06,4.45,4.78,4.31,4.3500,308021,136907400,5.72;2026-07-03,4.80,4.87,4.42,4.4400,435053,196257900,8.08;2026-07-02,4.47,4.91,4.41,4.9100,118565,56705500,2.20;2026-07-01,4.38,4.53,4.33,4.4600,145769,64946600,2.71;2026-06-30,4.41,4.54,4.33,4.3900,140266,61921400,2.61;2026-06-29,4.45,4.72,4.28,4.4200,198530,88186400,3.69;2026-06-26,4.76,4.76,4.40,4.4400,213265,96644800,3.96;2026-06-25,4.98,5.02,4.72,4.7400,223403,107511400,4.15;2026-06-24,4.99,5.08,4.87,4.9800,202299,100353000,3.76;2026-06-23,4.86,5.15,4.86,5.0500,326396,163290500,6.06;2026-06-22,4.98,5.10,4.76,4.8400,286102,138702800,5.31;2026-06-18,4.56,5.08,4.49,4.9700,618666,301708900,11.49;2026-06-17,4.16,4.63,4.04,4.6300,447360,194279700,8.31;2026-06-16,3.99,4.26,3.91,4.2100,225541,92476500,4.19;2026-06-15,4.08,4.18,3.96,4.0000,116036,46847700,2.16;2026-06-12,4.00,4.09,3.93,4.0600,116114,46909100,2.16;2026-06-11,4.00,4.04,3.92,3.9900,86020,34090100,1.60;2026-06-10,4.06,4.10,3.95,4.0300,101949,40816900,1.89;2026-06-09,4.09,4.13,4.00,4.0700,98555,40080900,1.83;2026-06-08,4.05,4.22,3.98,4.0700,145395,59504200,2.70;2026-06-05,4.11,4.25,4.08,4.1700,147004,61424000,2.73;2026-06-04,4.17,4.21,4.08,4.1100,101682,41962700,1.89;2026-06-03,4.21,4.25,4.15,4.1900,93012,39072900,1.73;2026-06-02,4.45,4.48,4.20,4.2300,188067,79959500,3.49;2026-06-01,4.28,4.46,4.19,4.4500,190388,83530100,3.54;2026-05-29,4.33,4.76,4.22,4.2700,238319,103888300,4.43;2026-05-28,4.24,4.35,4.18,4.3300,124466,53273000,2.31;2026-05-27,4.37,4.41,4.21,4.2600,118121,50332000,2.19;2026-05-26,4.48,4.49,4.32,4.3700,113911,49926300,2.12;2026-05-25,4.62,4.67,4.42,4.4500,108406,48731400,2.01;2026-05-22,4.52,4.61,4.43,4.5700,107818,48739600,2.00;2026-05-21,4.68,4.72,4.49,4.5000,136006,62886500,2.53;2026-05-20,4.69,4.72,4.59,4.6500,117948,54667100,2.19;2026-05-19,4.78,4.81,4.65,4.7400,108680,51343100,2.02;2026-05-18,4.77,4.80,4.62,4.7800,125368,59221900,2.33;2026-05-15,4.80,4.84,4.70,4.7200,143173,68001600,2.66;2026-05-14,5.00,5.02,4.79,4.8000,132848,64267800,2.47;2026-05-13,4.86,5.00,4.79,4.9500,231547,113551700,4.30;2026-05-12,5.15,5.15,4.68,4.8200,390951,189922700,7.26;2026-05-11,5.24,5.26,5.10,5.2000,153711,79403100,2.86;2026-05-08,5.15,5.25,5.12,5.2300,112374,58603700,2.09;2026-05-07,5.18,5.21,5.13,5.1300,104707,54106900,1.95;2026-05-06,5.22,5.26,5.14,5.1800,117921,61235400,2.19;2026-04-30,5.21,5.28,5.15,5.2000,95625,49819300,1.78;2026-04-29,5.04,5.22,5.04,5.1800,132887,68835900,2.47;2026-04-28,5.11,5.15,5.04,5.0800,95648,48752600,1.78;2026-04-27,5.00,5.16,4.88,5.1400,179225,90067600,3.33;2026-04-24,4.96,5.08,4.88,5.0400,119148,59429900,2.21;2026-04-23,5.02,5.19,4.95,4.9900,128898,64523000,2.39;2026-04-22,5.12,5.12,4.98,5.0200,119604,60009200,2.22;2026-04-21,5.12,5.24,5.10,5.1200,170932,88199900,3.18;2026-04-20,5.01,5.16,4.96,5.1400,139337,70918000,2.59;2026-04-17,5.10,5.15,4.94,5.0300,168848,84829700,3.14;2026-04-16,4.91,5.08,4.86,5.0500,134597,67342600,2.50;2026-04-15,5.00,5.04,4.89,4.9000,88811,43854500,1.65;2026-04-14,5.04,5.06,4.95,5.0100,92553,46181400,1.72;2026-04-13,4.94,5.04,4.91,5.0200,100780,50230100,1.87;2026-04-10,4.93,5.02,4.91,4.9700,84618,42121300,1.57;2026-04-09,5.00,5.07,4.89,4.9100,110762,54875500,2.06;2026-04-08,4.94,5.04,4.94,5.0000,129328,64752300,2.40;2026-04-07,4.72,4.92,4.69,4.8600,113990,55123000,2.12;2026-04-03,4.89,4.90,4.67,4.7200,111577,52878300,2.07;2026-04-02,4.96,4.98,4.87,4.8900,101478,49848100,1.89;2026-04-01,4.99,5.04,4.92,4.9900,111696,55511700,2.07;2026-03-31,5.08,5.09,4.92,4.9200,113088,56564600,2.10;2026-03-30,4.93,5.07,4.87,5.0400,150805,75139600,2.80;2026-03-27,4.87,4.97,4.83,4.9500,117739,58066900,2.19;2026-03-26,5.01,5.09,4.87,4.8900,130402,64531300,2.42;2026-03-25,4.93,5.04,4.89,5.0300,155081,77319000,2.88;2026-03-24,4.76,4.90,4.62,4.8800,232047,110514500,4.31;2026-03-23,4.77,4.87,4.59,4.6300,198030,93776700,3.68;2026-03-20,5.11,5.13,4.88,4.8800,200935,99763900,3.73;2026-03-19,5.20,5.22,5.08,5.1000,140028,71980900,2.60;2026-03-18,5.21,5.27,5.16,5.2600,100255,52269400,1.86;2026-03-17,5.34,5.37,5.20,5.2000,146144,77376500,2.71;2026-03-16,5.26,5.40,5.23,5.3200,115333,61291000,2.14;2026-03-13,5.31,5.39,5.25,5.2700,115994,61745000,2.15;2026-03-12,5.37,5.41,5.30,5.3100,112577,60151600,2.09;2026-03-11,5.51,5.51,5.34,5.3800,139222,75157500,2.59;2026-03-10,5.44,5.52,5.44,5.4900,104389,57191900,1.94;2026-03-09,5.49,5.54,5.30,5.4200,150790,81374100,2.80;2026-03-06,5.32,5.53,5.30,5.5200,122448,66733100,2.27;2026-03-05,5.41,5.46,5.35,5.3600,101411,54702800,1.88;2026-03-04,5.32,5.41,5.27,5.3500,143229,76501600,2.66;2026-03-03,5.51,5.60,5.33,5.3400,202479,110740200,3.76;2026-03-02,5.74,5.79,5.42,5.4700,332173,184091900,6.17;2026-02-27,5.78,5.88,5.74,5.8700,119607,69464000,2.22;2026-02-26,5.86,5.87,5.74,5.7800,146788,84858600,2.73;2026-02-25,5.76,5.92,5.75,5.8800,149233,87607000,2.77;2026-02-24,5.71,5.77,5.64,5.7500,128922,73895100,2.39;2026-02-13,5.65,5.76,5.63,5.6900,113736,64906100,2.11;2026-02-12,5.77,5.84,5.62,5.6300,138085,78382300,2.57;2026-02-11,5.80,5.85,5.74,5.7800,102053,59195000,1.90;2026-02-10,5.87,5.89,5.79,5.8000,137762,80374700,2.56;2026-02-09,5.86,5.92,5.82,5.8800,157746,92794700,2.93;2026-02-06,5.75,5.88,5.67,5.8100,214602,124227000,3.99;2026-02-05,5.68,5.82,5.66,5.7400,190543,109882800,3.54;2026-02-04,5.67,5.76,5.61,5.7100,144061,81990700,2.68;2026-02-03,5.57,5.68,5.53,5.6700,147155,82575500,2.73;2026-02-02,5.66,5.74,5.53,5.5400,251651,141702200,4.67;2026-01-30,5.67,5.85,5.65,5.7400,215612,123817600,4.01;2026-01-29,5.66,5.83,5.63,5.7000,208532,119352300,3.87;2026-01-28,5.67,5.72,5.61,5.6400,156534,88646700,2.91;2026-01-27,5.78,5.82,5.58,5.6500,181729,103193300,3.38;2026-01-26,5.82,5.89,5.67,5.7300,213901,122805900,3.97;2026-01-23,5.73,5.83,5.71,5.8200,162343,94010800,3.02;2026-01-22,5.68,5.78,5.61,5.7500,221839,126354100,4.12;2026-01-21,5.54,5.62,5.47,5.6000,130350,72775700,2.42;2026-01-20,5.70,5.70,5.55,5.5800,171390,95890100,3.18;2026-01-19,5.54,5.72,5.51,5.7000,225915,127582100,4.20;2026-01-16,5.61,5.64,5.45,5.5500,213090,117954700,3.96;2026-01-15,5.68,5.69,5.56,5.6200,208438,116934600,3.87