[{"seq":674911912,"ctime":1772020953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674911912.shtml","title":"\u559c\u62a5\uff01\u5bcc\u4ed5\u4e09\u4f73\u5165\u9009\u94dc\u9675\u5e02\u201c\u6700\u5177\u521b\u65b0\u6d3b\u529b\u4f01\u4e1a\u201d","source":"\u4e09\u4f73\u79d1\u6280","stocks":600520,"type":"yidong"},{"seq":674860879,"ctime":1771909883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674860879.shtml","title":"\u5b58\u50a8\u82af\u7247\u8fce\u8d85\u7ea7\u5468\u671f\uff0c\u534a\u5bfc\u4f53\u8bbe\u5907ETF\u5e7f\u53d1\u6da81.04%","source":"\u8d22\u95fb","stocks":600520,"type":"news"},{"seq":674810359,"ctime":1770989953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674810359.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u516c\u53f8\u672a\u6709\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u4fe1\u606f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":674806061,"ctime":1770984576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674806061.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u516c\u53f8\u5b50\u516c\u53f8\u4e09\u4f73\u5c71\u7530\u957f\u671f\u4e13\u6ce8\u4e8e\u534a\u5bfc\u4f53\u4e13\u7528\u8bbe\u5907\u7684\u7814\u53d1\u4e0e\u5236\u9020","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":674798867,"ctime":1770975636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798867.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u516c\u53f8\u662f\u5408\u80a5\u4ea7\u6295\u4f53\u7cfb\u5185\u534a\u5bfc\u4f53\u5c01\u88c5\u6a21\u5177\u53ca\u8bbe\u5907\u6838\u5fc3\u5e73\u53f0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"news"},{"seq":674798812,"ctime":1770975585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798812.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u6682\u672a\u5efa\u7acb\u8d22\u52a1\u5171\u4eab\u4e2d\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":674798768,"ctime":1770975565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798768.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u4e4b\u4e00\u662f\u5316\u5b66\u5efa\u6750\u6324\u51fa\u6a21\u5177\u53ca\u914d\u5957\u8bbe\u5907","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":674798713,"ctime":1770975564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798713.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u4f17\u5408\u534a\u5bfc\u4f53\u5df2\u4e8e2025\u5e748\u6708\u4efd\u5f00\u59cb\u7eb3\u5165\u516c\u53f8\u5408\u5e76\u62a5\u8868\u8303\u56f4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":674798696,"ctime":1770975560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798696.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u4e25\u683c\u843d\u5b9e\u56fd\u6709\u8d44\u4ea7\u4fdd\u503c\u589e\u503c\u8981\u6c42","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":674795459,"ctime":1770969902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674795459.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u516c\u53f8\u6682\u672a\u627f\u63a5\u957f\u946b\u5b58\u50a8\u7684\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":674512317,"ctime":1770102519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674512317.shtml","title":"\u4e09\u4f73\u79d1\u6280\u62df\u5b9a\u589e3\u4ebf\u507f\u503a\u8865\u6d41 \u56fd\u8d44\u5168\u989d\u8ba4\u8d2d\u6301\u80a1\u8fbe23.47%","source":"\u957f\u6c5f\u5546\u62a5","author":"\u5f90\u4f73","stocks":600520,"type":"news"},{"seq":674495667,"ctime":1770040373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674495667.shtml","title":"\u4e09\u4f73\u79d1\u6280\u5b9a\u589e\u52df\u8d44\u8865\u6d41\u507f\u503a\uff0c2025\u5e74\u4e1a\u7ee9\u9884\u51cf","source":"\u9762\u5305\u8d22\u7ecf","stocks":600520,"type":"news"},{"seq":674477562,"ctime":1770013995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674477562.shtml","title":"\u4e09\u4f73\u79d1\u6280\u62df\u5411\u63a7\u80a1\u80a1\u4e1c\u5b9a\u589e\u52df\u4e0d\u8d853\u4ebf \u53bb\u5e74\u51c0\u5229\u9884\u51cf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600520,"type":"news"},{"seq":55809581,"ctime":1768925244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260121\/55809581.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u4e09\u4f73\u79d1\u62802025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u51cf\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600520,"type":"notice"},{"seq":674154864,"ctime":1768894400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674154864.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1162.27%\u523074.85%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600520,"type":"yidong"},{"seq":674073334,"ctime":1768550890,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073334.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e13\u7528\u8bbe\u5907\u6307\u6570\u6da81.52%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.97%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600520,"type":"news"},{"seq":674072597,"ctime":1768549861,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674072597.shtml","title":"\u4e09\u4f73\u79d1\u628001\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600520,"type":"yidong"},{"seq":674042529,"ctime":1768468914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674042529.shtml","title":"\u6982\u5ff5\u80a1\u5f3a\u52bf\u62c9\u5347\uff01\u65b0\u578b\u534a\u5bfc\u4f53\u6750\u6599\u7814\u53d1\u53d6\u5f97\u91cd\u8981\u8fdb\u5c55\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":600520,"type":"news"},{"seq":674039445,"ctime":1768463583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674039445.shtml","title":"\u4e09\u4f73\u79d1\u628001\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600520,"type":"yidong"},{"seq":673689088,"ctime":1767193161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673689088.shtml","title":"\u5408\u80a5\u4ea7\u6295\u96c6\u56e2\u515a\u59d4\u4e66\u8bb0\u3001\u8463\u4e8b\u957f\u6c5f\u946b\u4e00\u884c\u8d74\u4e09\u4f73\u79d1\u6280\u8c03\u7814\u6307\u5bfc\u5de5\u4f5c","source":"\u4e09\u4f73\u79d1\u6280","author":"\u4ea7\u6295\u4e09\u4f73","stocks":600520,"type":"yidong"},{"seq":673370187,"ctime":1766158763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673370187.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u5c06\u901a\u8fc7\u7ee7\u7eed\u4f18\u5316\u751f\u4ea7\u6392\u671f\u7b49\u63d0\u9ad8\u516c\u53f8\u7ecf\u8425\u7ba1\u7406\u6548\u76ca","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":55310895,"ctime":1765814478,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251216\/55310895.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u4e09\u4f73\u79d1\u6280\u5173\u4e8e\u5b8c\u6210\u5168\u8d44\u5b50\u516c\u53f8\u6ce8\u9500\u767b\u8bb0\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600520,"type":"notice"},{"seq":673169610,"ctime":1765537757,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673169610.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u516c\u53f8\u5c06\u7ee7\u7eed\u52aa\u529b\u63d0\u9ad8\u7ecf\u8425\u4e1a\u7ee9\uff0c\u7ef4\u62a4\u5e02\u503c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":673169624,"ctime":1765537754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673169624.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u4f18\u5316\u5e94\u6536\u8d26\u6b3e\u7ba1\u7406\u7b56\u7565\u53ca\u4fe1\u7528\u51cf\u503c\u9884\u9632","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":672573872,"ctime":1763473151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672573872.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u516c\u53f8\u6247\u51fa\u578b\u6676\u5706\u7ea7\u5c01\u88c5\u4ea7\u54c1\u8ddd\u79bb\u6279\u91cf\u751f\u4ea7\u53ca\u540e\u7eed\u7814\u53d1\u8fd8\u6709\u5f88\u591a\u96be\u5173\u9700\u8981\u89e3\u51b3\u4e14\u5b58\u5728\u4e0d\u786e\u5b9a\u6027","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":672573851,"ctime":1763473151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672573851.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u5c06\u4e00\u5982\u65e2\u5f80\u5730\u81f4\u529b\u4e8e\u805a\u7126\u4e3b\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":672171284,"ctime":1761917928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672171284.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u516c\u53f8\u672a\u6709\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u4fe1\u606f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600520,"type":"yidong"},{"seq":54674687,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54674687.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u4e09\u4f73\u79d1\u62802025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600520,"type":"notice"},{"seq":672094544,"ctime":1761726698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672094544.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6313.23\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d68.14%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600520,"type":"yidong"},{"seq":672057074,"ctime":1761627185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672057074.shtml","title":"\u6700\u9ad8\u5927\u6da815\u500d\uff0c\u201c\u6613\u4e3b\u201d\u9898\u6750\u706b\u4e86\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600520,"type":"news"},{"seq":672045898,"ctime":1761603003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672045898.shtml","title":"\u7b79\u5212\u63a7\u5236\u6743\u6613\u4e3b\u6570\u91cf\u521b\u7eaa\u5f55 \u4ea7\u4e1a\u534f\u540c\u8d44\u672c\u8d4b\u80fd \u91cd\u6784\u4e0a\u5e02\u516c\u53f8\u4ef7\u503c","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600520,"type":"news"},{"seq":671781063,"ctime":1760602256,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671781063.shtml","title":"\u4e09\u4f73\u79d1\u6280\uff1a\u4e3a\u901a\u5bcc\u5fae\u7535\u63d0\u4f9b\u534a\u5bfc\u4f53\u96c6\u6210\u7535\u8def\u5c01\u88c5\u8bbe\u5907\u53ca\u6a21\u5177","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600520,"type":"news"},{"seq":671238599,"ctime":1758183069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671238599.shtml","title":"\u4e09\u4f73\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651102.78\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600520,"type":"yidong"}]

2026-03-19,27.08,27.24,26.60,26.7100,36553,98243800,2.31;2026-03-18,26.99,27.47,26.77,27.4300,35981,97660300,2.27;2026-03-17,27.76,27.97,26.74,26.7900,51102,139366900,3.23;2026-03-16,27.02,28.05,26.70,28.0500,52734,145451000,3.33;2026-03-13,27.34,27.80,26.90,27.0200,37293,101970300,2.35;2026-03-12,27.87,27.94,27.22,27.4700,43768,120504600,2.76;2026-03-11,27.50,28.75,27.50,28.0400,85445,240130800,5.39;2026-03-10,26.97,27.99,26.77,27.6700,64338,175211400,4.06;2026-03-09,26.68,26.69,26.12,26.6000,41561,109698000,2.62;2026-03-06,26.42,27.08,26.31,27.0700,33168,88791400,2.09;2026-03-05,26.70,26.85,26.36,26.4600,35981,95911300,2.27;2026-03-04,26.00,26.79,25.95,26.2300,33786,89098100,2.13;2026-03-03,27.52,27.95,26.41,26.4500,51978,141514500,3.28;2026-03-02,27.46,28.08,27.30,27.5200,48820,134751200,3.08;2026-02-27,28.40,28.40,28.03,28.3400,30974,87253100,1.96;2026-02-26,28.17,28.70,28.17,28.3800,41558,118133300,2.62;2026-02-25,28.45,28.45,28.06,28.1700,31441,88651100,1.98;2026-02-24,28.19,28.64,27.62,28.4200,44885,126811900,2.83;2026-02-13,27.38,28.08,27.38,27.8200,33770,94166000,2.13;2026-02-12,27.60,27.85,27.31,27.5300,35823,98844800,2.26;2026-02-11,28.12,28.24,27.67,27.6900,30766,85894700,1.94;2026-02-10,28.36,28.88,28.10,28.2500,34830,98899700,2.20;2026-02-09,27.88,29.30,27.68,28.3600,56153,159999700,3.54;2026-02-06,27.36,27.95,27.05,27.6000,40484,111522000,2.56;2026-02-05,26.90,27.75,26.75,27.3700,50493,137604400,3.19;2026-02-04,27.45,27.45,26.65,26.9900,36138,97359400,2.28;2026-02-03,27.39,27.67,27.18,27.3300,38519,105357700,2.43;2026-02-02,27.00,28.35,26.90,27.3000,61380,170512700,3.87;2026-01-30,27.41,27.79,27.00,27.0000,44271,120460800,2.79;2026-01-29,27.44,28.30,27.10,27.7400,68173,189349600,4.30;2026-01-28,28.10,28.24,27.43,27.6600,45594,126708400,2.88;2026-01-27,27.65,28.20,27.01,28.0600,60451,167125000,3.82;2026-01-26,28.28,28.80,27.66,27.9300,71951,203103300,4.54;2026-01-23,28.69,28.75,28.21,28.6300,75239,213570500,4.75;2026-01-22,29.67,29.67,28.57,28.6500,95582,275643900,6.03;2026-01-21,28.51,29.89,28.51,29.4300,127440,373677300,8.04;2026-01-20,28.77,29.88,28.33,29.4100,158932,465353500,10.03;2026-01-19,27.93,29.06,27.93,28.2100,169234,479602600,10.68;2026-01-16,30.84,31.72,29.14,29.1900,303774,923743700,19.17;2026-01-15,26.18,28.84,25.93,28.8400,132259,376765800,8.35;2026-01-14,25.75,26.38,25.62,26.2200,55203,143876700,3.48;2026-01-13,26.37,26.59,25.80,25.8100,46371,121329400,2.93;2026-01-12,25.92,26.37,25.75,26.3600,56193,146760600,3.55;2026-01-09,25.67,25.87,25.49,25.6800,44339,113728500,2.80;2026-01-08,25.15,25.77,25.13,25.6700,45107,115514500,2.85;2026-01-07,25.70,25.71,25.20,25.2800,42021,106756000,2.65;2026-01-06,24.98,25.77,24.85,25.3800,61070,154836400,3.85;2026-01-05,24.64,25.69,24.62,24.8400,75121,187372000,4.74;2025-12-31,25.00,25.04,24.50,24.6000,28811,71071600,1.82;2025-12-30,25.03,25.16,24.89,24.9200,22474,56116700,1.42;2025-12-29,25.22,25.35,25.04,25.0500,18397,46272000,1.16;2025-12-26,25.40,25.58,25.16,25.2500,21665,54896000,1.37;2025-12-25,25.27,25.68,25.20,25.5100,29213,74277200,1.84;2025-12-24,25.07,25.37,25.01,25.2400,18717,47175800,1.18;2025-12-23,25.11,25.40,25.02,25.0700,18459,46509100,1.17;2025-12-22,25.21,25.45,25.19,25.2300,16934,42841700,1.07;2025-12-19,25.06,25.26,25.04,25.1800,15682,39427200,0.99;2025-12-18,25.00,25.27,25.00,25.0800,11517,28973300,0.73;2025-12-17,25.15,25.30,24.88,25.1700,15429,38639200,0.97;2025-12-16,25.75,25.77,25.11,25.1500,19467,49207300,1.23;2025-12-15,25.82,26.08,25.81,25.8100,14980,38815400,0.95;2025-12-12,26.03,26.22,25.80,25.9500,30257,78677900,1.91;2025-12-11,25.52,26.70,25.08,26.3300,65925,172207700,4.16;2025-12-10,25.41,25.64,25.20,25.4400,18022,45739800,1.14;2025-12-09,25.53,25.74,25.30,25.4100,14811,37812100,0.93;2025-12-08,25.65,25.65,25.40,25.5400,16359,41771900,1.03;2025-12-05,25.24,25.54,25.04,25.5100,16599,42031500,1.05;2025-12-04,25.28,25.50,25.08,25.2600,18841,47606900,1.19;2025-12-03,25.85,25.88,25.39,25.4000,23001,58693500,1.45;2025-12-02,26.40,26.47,25.83,25.8600,24448,63726300,1.54;2025-12-01,26.32,26.58,26.23,26.4800,18694,49379800,1.18;2025-11-28,26.63,26.63,26.02,26.3100,23427,61414000,1.48;2025-11-27,26.65,26.75,26.40,26.4600,20403,54227300,1.29;2025-11-26,27.16,27.16,26.53,26.6500,31017,83372000,1.96;2025-11-25,27.45,27.45,26.86,27.3200,38139,103581000,2.41;2025-11-24,27.90,27.95,26.77,27.2900,42703,116868500,2.70;2025-11-21,27.38,27.95,27.25,27.6200,59660,164978900,3.77;2025-11-20,27.12,27.66,27.12,27.4200,37487,103043100,2.37;2025-11-19,27.12,27.57,26.90,27.2000,34194,93039900,2.16;2025-11-18,26.85,27.17,26.85,27.1200,18918,51109700,1.19;2025-11-17,26.92,27.28,26.63,27.0800,21084,56985500,1.33;2025-11-14,27.26,27.28,26.91,26.9100,25671,69610000,1.62;2025-11-13,27.00,27.78,26.87,27.3400,40866,111452900,2.58;2025-11-12,27.21,27.43,26.83,27.1000,33042,89502300,2.09;2025-11-11,26.26,27.73,26.26,27.3200,72637,198059500,4.58;2025-11-10,26.39,26.54,26.18,26.3700,21674,57066000,1.37;2025-11-07,26.13,26.45,25.89,26.4100,40303,105107200,2.54;2025-11-06,26.41,26.57,26.16,26.2200,25373,66722300,1.60;2025-11-05,26.15,26.55,26.15,26.4100,19463,51403600,1.23;2025-11-04,26.91,26.97,26.38,26.5500,40465,107656200,2.55;2025-11-03,27.21,27.23,26.85,27.1800,25841,69840500,1.63;2025-10-31,27.26,27.42,27.10,27.2700,24946,68022700,1.57;2025-10-30,27.18,27.77,26.88,27.2500,42143,114839800,2.66;2025-10-29,27.52,27.64,27.16,27.3300,29284,79907600,1.85;2025-10-28,27.68,27.83,27.50,27.5100,24876,68803700,1.57;2025-10-27,27.65,27.93,27.55,27.8000,29720,82514700,1.88;2025-10-24,27.19,28.12,27.11,27.7900,52485,144943600,3.31;2025-10-23,27.21,27.21,26.77,27.1100,20698,55682800,1.31;2025-10-22,27.40,27.54,27.16,27.2200,19540,53349200,1.23;2025-10-21,27.27,27.34,27.01,27.3400,23325,63529400,1.47;2025-10-20,27.37,27.55,27.17,27.2900,20099,54943100,1.27;2025-10-17,27.52,27.94,27.15,27.3700,33130,90745800,2.09;2025-10-16,27.74,28.66,27.55,27.7700,38627,108239300,2.44;2025-10-15,27.74,27.98,27.24,27.7400,34440,94815100,2.17;2025-10-14,28.78,28.78,27.74,27.7400,46070,129731900,2.91;2025-10-13,27.49,28.82,27.13,28.5500,57454,162576900,3.63;2025-10-10,28.27,28.32,27.90,28.0600,29928,83937200,1.89;2025-10-09,28.50,28.50,28.00,28.4300,32763,92858000,2.07;2025-09-30,28.64,28.79,28.16,28.1900,35949,101967200,2.27;2025-09-29,28.94,29.29,28.20,28.3500,42401,120652400,2.68;2025-09-26,29.06,29.66,28.88,28.9500,45334,132786500,2.86;2025-09-25,29.31,29.35,28.91,29.0700,37086,108041700,2.34;2025-09-24,28.20,29.62,28.13,29.3100,67381,195712800,4.25;2025-09-23,28.86,28.90,27.70,28.3100,55587,156117400,3.51;2025-09-22,28.95,29.15,28.72,28.8600,32086,92720500,2.03