[{"seq":56978431,"ctime":1774886846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56978431.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a600727_\u9c81\u5317\u5316\u5de5_2025\u5e74_\u5e74\u5ea6\u62a5\u544a_\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600727,"type":"notice"},{"seq":56978475,"ctime":1774886738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56978475.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u9c81\u5317\u5316\u5de52025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600727,"type":"notice"},{"seq":675642734,"ctime":1774874326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675642734.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a2026\u5e744\u670828\u65e5\u53ec\u5f002025\u5e74\u5e74\u5ea6\u80a1\u4e1c\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"news"},{"seq":675640171,"ctime":1774870280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675640171.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a2025\u5e74\u51c0\u5229\u6da63827.12\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d85.34%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600727,"type":"yidong"},{"seq":675591776,"ctime":1774597931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675591776.shtml","title":"\u9c81\u5317\u5316\u5de503\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600727,"type":"yidong"},{"seq":675588513,"ctime":1774589400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675588513.shtml","title":"\u5168\u56fd\u4f9b\u9500\u5408\u4f5c\u793e\u90e8\u7f72\u4fdd\u969c2026\u5e74\u6625\u8015\u519c\u8d44\u4f9b\u5e94\uff0c\u4e2d\u519c\u8054\u5408\u6da8\u505c","source":"\u8d22\u95fb","stocks":600727,"type":"news"},{"seq":675588363,"ctime":1774588697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675588363.shtml","title":"\u5316\u80a5\u3001\u78f7\u5316\u5de5\u677f\u5757\u6301\u7eed\u51b2\u9ad8\uff0c\u516d\u56fd\u5316\u5de5\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600727,"type":"news"},{"seq":675584865,"ctime":1774575935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675584865.shtml","title":"\u6cb9\u4ef7\u4e2d\u67a2\u4e0a\u79fb\u5f15\u5316\u5de5\u4ea7\u54c1\u6da8\u4ef7\u6f6e\uff0c\u91d1\u725b\u5316\u5de5\u3001\u6e24\u6d77\u5316\u5b66\u7b49\u6d3b\u8dc3\u4e0a\u6da8","source":"\u8d22\u95fb","stocks":600727,"type":"news"},{"seq":675584810,"ctime":1774575745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675584810.shtml","title":"\u4e03\u90e8\u95e8\u90e8\u7f72\u6625\u8015\u5907\u8015\u519c\u8d44\u6253\u5047\u5de5\u4f5c\uff0c\u82cf\u5229\u80a1\u4efd\u3001\u9c81\u5317\u5316\u5de5\u5f00\u76d8\u6da8\u505c","source":"\u8d22\u95fb","stocks":600727,"type":"news"},{"seq":675580563,"ctime":1774570151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675580563.shtml","title":"\u6eb4\u7d20\u5e02\u573a\u8fce\u6765\u6da8\u4ef7\u6f6e \u76f8\u5173\u6982\u5ff5\u80a1\u68b3\u7406","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600727,"type":"news"},{"seq":675578654,"ctime":1774569469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675578654.shtml","title":"\u66b4\u6da8\u8d8575%\uff01\u65ad\u4f9b\u98ce\u9669\uff0c\u8fd9\u4e2a\u5316\u5de5\u54c1\u4ef7\u683c\u76f4\u7ebf\u98d9\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u667a\u6797","stocks":600727,"type":"news"},{"seq":675510919,"ctime":1774341508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675510919.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a46832\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":675483494,"ctime":1774258877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675483494.shtml","title":"03\u670823\u65e5\u949b\u767d\u7c8914440.00\u5143\/\u5428 30\u5929\u4e0a\u6da83.88%","source":"\u751f\u610f\u793e","stocks":600727,"type":"news"},{"seq":675197860,"ctime":1773142741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675197860.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u5c71\u4e1c\u9c81\u5317\u9506\u949b\u65b0\u6750\u6599\u79d1\u6280\u6709\u9650\u516c\u53f8\u65e0\u77ff\u5c71","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":675022215,"ctime":1772449742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675022215.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a47014\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":675021747,"ctime":1772448445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675021747.shtml","title":"\u3010\u5e02\u573a\u63a2\u201c\u6da8\u201d\u3011\u5934\u90e8\u949b\u767d\u7c89\u4f01\u4e1a\uff0c\u542f\u52a8\u65b0\u4e00\u8f6e\u8c03\u4ef7","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600727,"type":"news"},{"seq":674874065,"ctime":1771933124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674874065.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a46869\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":674795838,"ctime":1770970283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674795838.shtml","title":"\u6eb4\u7d20\u4ef7\u683c\u4e0a\u6da8\uff0c\u9c81\u5317\u5316\u5de5\u80a1\u4ef7\u9707\u8361\uff0c\u673a\u6784\u5bf9\u5316\u5de5\u884c\u4e1a\u5c55\u671b\u5206\u5316","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600727,"type":"yidong"},{"seq":674492404,"ctime":1770035955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674492404.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u516c\u53f8\u4e3b\u8981\u4ea7\u54c1\u5305\u62ec\u949b\u767d\u7c89\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":674490449,"ctime":1770034142,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674490449.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a45791\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":674433444,"ctime":1769760345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674433444.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u9884\u8ba12025\u5e74\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1183.87%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600727,"type":"yidong"},{"seq":674411668,"ctime":1769690301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674411668.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u516c\u53f8\u5df2\u5f62\u6210\u9ad8\u6548\u3001\u5408\u89c4\u3001\u4f4e\u6210\u672c\u8d39\u7528\u7684\u7ba1\u63a7\u6a21\u5f0f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":674195825,"ctime":1768993737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674195825.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u4fe1\u606f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":674195804,"ctime":1768993737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674195804.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a45615\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":674085775,"ctime":1768565977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674085775.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u516c\u53f8\u5728\u6b27\u76df\u5730\u533a\u4e1a\u52a1\u6536\u5165\u4e3b\u8981\u4e3a\u949b\u767d\u7c89\u4ea7\u54c1\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":673952001,"ctime":1768223353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673952001.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a45598\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":673833938,"ctime":1767789528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673833938.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u516c\u53f8\u7965\u6d77\u79d1\u62806\u4e07\u5428\u6c2f\u5316\u6cd5\u949b\u767d\u7c89\u9879\u76ee\u548c\u5e74\u5904\u740660\u4e07\u5428\u9506\u949b\u77ff\u7cbe\u9009\u9879\u76ee\u5df2\u57fa\u672c\u5b8c\u5de5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":673761203,"ctime":1767620414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673761203.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a45719\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":673537153,"ctime":1766715519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673537153.shtml","title":"\u949b\u767d\u7c89\u6982\u5ff5\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600727,"type":"news"},{"seq":673479743,"ctime":1766574494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673479743.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u60c5\u51b5\u8bf7\u5173\u6ce8\u540e\u7eed\u62ab\u9732\u76842025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":673295226,"ctime":1765976993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673295226.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u516c\u53f8\u5728\u6b27\u6d32\u5e02\u573a\u4e1a\u52a1\u6536\u5165\u4e3b\u8981\u6765\u81ea\u949b\u767d\u7c89\u4ea7\u54c1\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":673147859,"ctime":1765460361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673147859.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a46459\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":673033413,"ctime":1765180848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673033413.shtml","title":"\u9c81\u5317\u5316\u5de52025\u4e2d\u56fd\u56fd\u9645\u6d82\u6599\u5c55\u5706\u6ee1\u6536\u5b98","source":"\u5c71\u4e1c\u9c81\u5317\u5316\u5de5\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":600727,"type":"news"},{"seq":672879625,"ctime":1764603657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672879625.shtml","title":"\u9c81\u5317\u5316\u5de5\u8363\u83b7\u201cESG\u4e61\u6751\u632f\u5174\u91d1\u725b\u5956\u201d","source":"\u5c71\u4e1c\u9c81\u5317\u5316\u5de5\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":600727,"type":"yidong"},{"seq":672877712,"ctime":1764594535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672877712.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a46976\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":672734856,"ctime":1764079071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672734856.shtml","title":"\u3010\u5e02\u573a\u63a2\u201c\u6da8\u201d\u3011\u78f7\u5316\u5de5\u4e0a\u6e38\u6838\u5fc3\u6750\u6599\uff0c\u4ef7\u683c\u98d9\u5347","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600727,"type":"news"},{"seq":672622041,"ctime":1763634187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672622041.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u4e24\u5927\u91cd\u8981\u9879\u76ee\u5c06\u4e8e\u4eca\u5e74\u5e95\u57fa\u672c\u5b8c\u5de5 \u6295\u4ea7\u540e\u5229\u597d\u4e1a\u7ee9\u8868\u73b0","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600727,"type":"news"},{"seq":672566277,"ctime":1763465924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672566277.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a60\u4e07\u5428\u786b\u78fa\u5236\u9178\u53ca\u4f59\u70ed\u53d1\u7535\u9879\u76ee\u6b63\u5728\u6709\u5e8f\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"},{"seq":672268425,"ctime":1762342305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672268425.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a6.00\u4e07\u80a1\u9650\u552e\u80a111\u670812\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600727,"type":"news"},{"seq":54712701,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54712701.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a600727_\u9c81\u5317\u5316\u5de5_2025\u5e74_\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600727,"type":"notice"},{"seq":671862517,"ctime":1760960364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671862517.shtml","title":"\u9c81\u5317\u5316\u5de5\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a47586\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600727,"type":"yidong"}]

2026-04-03,7.65,7.77,7.07,7.1000,373858,274593500,7.07;2026-04-02,7.53,7.63,7.36,7.4400,235284,176213400,4.45;2026-04-01,7.72,7.80,7.43,7.4700,222255,167291400,4.20;2026-03-31,7.90,7.98,7.63,7.6500,340471,264298000,6.44;2026-03-30,7.80,8.16,7.71,7.8500,574390,453948900,10.87;2026-03-27,7.25,7.80,7.25,7.8000,299626,230458300,5.67;2026-03-26,7.10,7.32,7.02,7.0900,172532,123489400,3.26;2026-03-25,6.99,7.19,6.92,7.1300,160290,113512800,3.03;2026-03-24,6.93,6.99,6.64,6.9700,173903,118443100,3.29;2026-03-23,6.90,7.19,6.76,6.8300,218026,151322000,4.12;2026-03-20,7.39,7.43,7.01,7.0200,247675,177697000,4.69;2026-03-19,7.86,7.90,7.42,7.4600,281963,214430500,5.33;2026-03-18,7.94,7.96,7.69,7.8000,204190,159050400,3.86;2026-03-17,8.09,8.48,7.92,7.9700,302222,246316100,5.72;2026-03-16,8.17,8.61,8.07,8.1200,375290,311727600,7.10;2026-03-13,8.16,8.48,8.11,8.2700,411420,342775100,7.78;2026-03-12,8.13,8.28,8.02,8.1400,318790,260433700,6.03;2026-03-11,7.86,8.20,7.70,8.1600,390043,310902600,7.38;2026-03-10,7.96,8.11,7.89,7.9100,265687,211228700,5.03;2026-03-09,8.44,8.45,8.07,8.0900,374741,308298300,7.09;2026-03-06,7.90,8.30,7.88,8.2700,381291,311075400,7.21;2026-03-05,8.13,8.14,7.77,7.9800,378664,300125600,7.16;2026-03-04,8.00,8.31,7.92,8.0500,469074,379727000,8.87;2026-03-03,8.20,8.89,8.10,8.3300,761823,644492400,14.41;2026-03-02,8.46,8.53,8.05,8.1600,502969,414785500,9.52;2026-02-27,7.96,8.20,7.92,8.0800,255222,206334500,4.83;2026-02-26,8.06,8.29,7.95,7.9900,316544,255586300,5.99;2026-02-25,7.87,8.14,7.87,8.0200,383308,308352100,7.25;2026-02-24,7.62,7.89,7.60,7.8600,280797,218544300,5.31;2026-02-13,7.65,7.67,7.48,7.4900,147433,111352300,2.79;2026-02-12,7.78,7.82,7.66,7.6900,166371,128585500,3.15;2026-02-11,7.68,7.92,7.65,7.8000,247251,193729700,4.68;2026-02-10,7.78,7.81,7.63,7.7200,187276,144378300,3.54;2026-02-09,7.65,7.89,7.58,7.8100,320290,249347100,6.06;2026-02-06,7.51,7.72,7.23,7.5900,299276,225333200,5.66;2026-02-05,7.49,8.13,7.48,7.5200,383617,293971500,7.26;2026-02-04,7.33,7.47,7.24,7.4600,140396,103794700,2.66;2026-02-03,7.20,7.34,7.13,7.2800,127827,92776600,2.42;2026-02-02,7.43,7.50,7.10,7.1100,195733,142010800,3.70;2026-01-30,7.49,7.59,7.35,7.5600,194268,145200800,3.68;2026-01-29,7.53,7.64,7.45,7.5600,213845,161133500,4.05;2026-01-28,7.41,7.64,7.38,7.5600,221535,167488700,4.19;2026-01-27,7.43,7.52,7.30,7.4100,144634,107046400,2.74;2026-01-26,7.43,7.53,7.39,7.4700,150750,112502200,2.85;2026-01-23,7.41,7.44,7.34,7.4100,101949,75377400,1.93;2026-01-22,7.28,7.44,7.24,7.4100,117329,86408700,2.22;2026-01-21,7.34,7.34,7.18,7.2800,102779,74552500,1.94;2026-01-20,7.18,7.40,7.17,7.3200,172970,125738100,3.27;2026-01-19,6.99,7.17,6.99,7.1700,90820,64640300,1.72;2026-01-16,7.08,7.09,6.99,7.0200,59999,42141300,1.14;2026-01-15,7.01,7.10,6.98,7.0600,73135,51607400,1.38;2026-01-14,7.01,7.08,6.95,7.0100,90494,63618400,1.71;2026-01-13,7.08,7.14,7.02,7.0500,93510,66266400,1.77;2026-01-12,7.09,7.09,7.01,7.0900,87719,61884100,1.66;2026-01-09,7.02,7.13,7.00,7.0900,82405,58094100,1.56;2026-01-08,6.98,7.06,6.96,7.0300,62707,44000000,1.19;2026-01-07,7.08,7.09,6.98,6.9900,85681,60070000,1.62;2026-01-06,6.90,7.12,6.90,7.1100,122726,86653100,2.32;2026-01-05,6.87,6.92,6.85,6.8900,55049,37939000,1.04;2025-12-31,6.92,6.92,6.78,6.8400,50968,34780100,0.96;2025-12-30,6.92,6.98,6.87,6.9000,46934,32534300,0.89;2025-12-29,6.95,6.98,6.88,6.9500,40726,28283600,0.77;2025-12-26,6.91,7.05,6.90,6.9400,66780,46515800,1.26;2025-12-25,6.84,6.92,6.83,6.9100,32793,22588700,0.62;2025-12-24,6.86,6.88,6.80,6.8600,27315,18720800,0.52;2025-12-23,6.89,6.89,6.81,6.8300,31893,21829400,0.60;2025-12-22,6.87,6.92,6.82,6.8700,44090,30309600,0.83;2025-12-19,6.75,6.93,6.75,6.8600,52208,35749800,0.99;2025-12-18,6.66,6.82,6.66,6.7700,39033,26469000,0.74;2025-12-17,6.69,6.72,6.58,6.7100,42387,28207900,0.80;2025-12-16,6.82,6.82,6.68,6.6900,47012,31556100,0.89;2025-12-15,6.81,6.84,6.73,6.8200,32961,22420100,0.62;2025-12-12,6.95,6.95,6.78,6.8100,77674,53215500,1.47;2025-12-11,6.98,7.01,6.93,6.9300,47776,33280800,0.90;2025-12-10,6.94,7.04,6.93,7.0000,45316,31676300,0.86;2025-12-09,7.04,7.05,6.96,6.9800,38377,26839700,0.73;2025-12-08,7.01,7.08,6.98,7.0500,43295,30402700,0.82;2025-12-05,6.98,7.05,6.93,7.0400,36605,25600600,0.69;2025-12-04,7.05,7.07,6.95,6.9700,48366,33779100,0.92;2025-12-03,7.11,7.14,7.03,7.0600,50547,35749200,0.96;2025-12-02,7.12,7.14,7.07,7.0900,43807,31067800,0.83;2025-12-01,7.19,7.23,7.11,7.1400,75330,53963900,1.43;2025-11-28,7.07,7.28,7.03,7.2000,99069,71114900,1.87;2025-11-27,7.02,7.09,7.00,7.0400,44553,31400600,0.84;2025-11-26,7.07,7.12,7.00,7.0100,61372,43356900,1.16;2025-11-25,7.06,7.11,7.00,7.0700,59203,41856100,1.12;2025-11-24,7.11,7.11,6.93,7.0300,115760,81012200,2.19;2025-11-21,7.51,7.52,7.05,7.0600,207948,150547400,3.93;2025-11-20,7.73,7.78,7.52,7.5500,100246,76522800,1.90;2025-11-19,7.70,7.82,7.64,7.7300,132909,102687700,2.51;2025-11-18,7.84,7.86,7.60,7.6500,135506,104170200,2.56;2025-11-17,7.77,7.88,7.72,7.8600,107547,84055300,2.03;2025-11-14,7.84,7.92,7.77,7.7700,115470,90426800,2.18;2025-11-13,7.71,7.90,7.71,7.8800,183369,143889400,3.47;2025-11-12,7.83,7.85,7.67,7.7100,119721,92414100,2.26;2025-11-11,7.80,7.85,7.72,7.8100,174138,135666200,3.29;2025-11-10,7.77,7.99,7.77,7.8200,321575,252912700,6.08;2025-11-07,7.56,7.73,7.55,7.7000,206896,158881700,3.91;2025-11-06,7.48,7.58,7.43,7.5800,133081,100416800,2.52;2025-11-05,7.37,7.48,7.34,7.4500,91812,68130500,1.74;2025-11-04,7.39,7.46,7.35,7.3800,77438,57311700,1.47;2025-11-03,7.44,7.57,7.40,7.4400,64657,48201700,1.22;2025-10-31,7.37,7.41,7.32,7.3700,97912,72248100,1.85;2025-10-30,7.54,7.54,7.47,7.4800,51811,38851600,0.98;2025-10-29,7.52,7.54,7.45,7.5400,54122,40567000,1.02;2025-10-28,7.57,7.59,7.51,7.5300,42934,32394300,0.81;2025-10-27,7.55,7.61,7.53,7.5700,48943,37053000,0.93;2025-10-24,7.59,7.59,7.51,7.5500,52096,39299500,0.99;2025-10-23,7.50,7.59,7.50,7.5900,48130,36351000,0.91;2025-10-22,7.53,7.57,7.48,7.5200,47026,35439600,0.89;2025-10-21,7.47,7.54,7.43,7.5300,58197,43693500,1.10;2025-10-20,7.40,7.48,7.37,7.4700,41845,31070800,0.79;2025-10-17,7.42,7.49,7.35,7.3600,45863,34036200,0.87;2025-10-16,7.55,7.56,7.44,7.4500,57519,43040300,1.09;2025-10-15,7.54,7.65,7.48,7.5700,60003,45388100,1.14;2025-10-14,7.54,7.59,7.46,7.5000,54289,40825600,1.03;2025-10-13,7.40,7.51,7.36,7.5000,63873,47509000,1.21;2025-10-10,7.50,7.59,7.47,7.5700,64929,49100900,1.23;2025-10-09,7.47,7.54,7.43,7.5300,72602,54470400,1.37