[{"seq":675073179,"ctime":1772618563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675073179.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f\u53ec\u5f002025\u5e74\u5ea6ESG\u62a5\u544a\u7f16\u5236\u542f\u52a8\u4f1a\u66a8\u8463\u79d8\u3001\u6295\u8d44\u6761\u7ebf\u4f1a\u8bae","source":"\u6c47\u9e3f\u96c6\u56e2\u5b98\u7f51","stocks":600981,"type":"yidong"},{"seq":674809035,"ctime":1770986977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674809035.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u5206\u884c\u4e1a\u5206\u5730\u533a\u60c5\u51b5\u8be6\u89c1\u516c\u53f8\u5b9a\u671f\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600981,"type":"news"},{"seq":674806115,"ctime":1770984581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674806115.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f\uff1a\u516c\u53f8\u5b50\u516c\u53f8\u5f00\u5c55\u5957\u671f\u4fdd\u503c\u662f\u57fa\u4e8e\u5b9e\u9645\u7ecf\u8425\u9700\u6c42","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600981,"type":"yidong"},{"seq":674796290,"ctime":1770971381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674796290.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.66%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600981,"type":"news"},{"seq":674432515,"ctime":1769760019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432515.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.43%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600981,"type":"news"},{"seq":674374364,"ctime":1769595107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674374364.shtml","title":"3\u5bb6\u4e2d\u56fd\u4f01\u4e1a\u88ab\u5f81\u6536117%\u5173\u7a0e\uff01\u7f8e\u56fd\u518d\u5bf9\u4e2d\u56fd\u5149\u4f0f\u4e0b\u624b","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":600981,"type":"news"},{"seq":674335140,"ctime":1769495915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674335140.shtml","title":"2026\u201c\u82cf\u8d85\u201d\u51a0\u540d\u5546\u4e3a\u6c5f\u82cf\u94f6\u884c\u548c\u82cf\u8c6a\u63a7\u80a1\u96c6\u56e2","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600981,"type":"yidong"},{"seq":674264488,"ctime":1769160429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264488.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da85.90%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600981,"type":"news"},{"seq":674073660,"ctime":1768551288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073660.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.36%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.81%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600981,"type":"news"},{"seq":674064296,"ctime":1768526558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674064296.shtml","title":"\u5409\u6728\u4e43\u53bf\u59d4\u4e66\u8bb0\u674e\u6797\u98de\u4e00\u884c\u5230\u8bbf\u82cf\u8c6a\u6c47\u9e3f\u98df\u54c1\u751f\u9c9c\u4e8b\u4e1a\u90e8","source":"\u6c47\u9e3f\u96c6\u56e2\u5b98\u7f51","stocks":600981,"type":"yidong"},{"seq":674031524,"ctime":1768440449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674031524.shtml","title":"\u91d1\u6885\u76f8\u4f34\u4e94\u5341\u8f7d\uff0c\u65f6\u5149\u7a96\u85cf\u597d\u6ecb\u5473\u2014\u2014\u91d1\u6885\u54c1\u724c\u9986\u5f00\u9986\u4eea\u5f0f\u5706\u6ee1\u4e3e\u884c","source":"\u6c47\u9e3f\u96c6\u56e2\u5b98\u7f51","stocks":600981,"type":"yidong"},{"seq":673836361,"ctime":1767793127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673836361.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f\uff1a\u516c\u53f8\u90e8\u5206\u4ea7\u54c1\u9500\u5f80\u5305\u62ec\u6b27\u76df\u56fd\u5bb6\u7684\u6b27\u6d32\u5730\u533a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600981,"type":"yidong"},{"seq":673687073,"ctime":1767189642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673687073.shtml","title":"\u82cf\u8c6a\u5929\u9e4f\u519c\u6279\u5e02\u573a\u7ba1\u7406\u670d\u52a1\u8363\u81ba\u201c\u6c5f\u82cf\u7cbe\u54c1\u201d\u8ba4\u8bc1","source":"\u6c47\u9e3f\u96c6\u56e2\u5b98\u7f51","stocks":600981,"type":"yidong"},{"seq":673547615,"ctime":1766741359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673547615.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.74%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.14%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600981,"type":"news"},{"seq":673500045,"ctime":1766624974,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673500045.shtml","title":"\u82cf\u8c6a\u4e2d\u9526\u516c\u53f8\u83b7\u8bc4\u6d77\u5173\u603b\u7f72\u201c\u8fdb\u53e3\u6837\u672c\u4f01\u4e1a\u201d","source":"\u6c47\u9e3f\u96c6\u56e2\u5b98\u7f51","stocks":600981,"type":"yidong"},{"seq":673419016,"ctime":1766410762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673419016.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f\uff1a\u516c\u53f8\u5927\u8c46\u539f\u6599\u4e3b\u8981\u6765\u81ea\u4e2d\u56fd\u4ee5\u53ca\u90e8\u5206\u6d77\u5916\u5730\u533a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600981,"type":"yidong"},{"seq":673370133,"ctime":1766158762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673370133.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f\uff1a\u63d0\u5347\u516c\u53f8\u53ef\u6301\u7eed\u7ecf\u8425\u80fd\u529b\u548c\u7ade\u4e89\u4f18\u52bf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600981,"type":"yidong"},{"seq":673317564,"ctime":1766054364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673317564.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f\uff1a\u516c\u53f8\u5c06\u7ee7\u7eed\u592f\u5b9e\u4e3b\u8425\u4e1a\u52a1\uff0c\u4f18\u5316\u516c\u53f8\u53d1\u5c55\u8d28\u91cf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600981,"type":"yidong"},{"seq":672991715,"ctime":1764923659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991715.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.46%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600981,"type":"news"},{"seq":672990436,"ctime":1764921093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672990436.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f12\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600981,"type":"yidong"},{"seq":672968432,"ctime":1764848830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672968432.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f\uff1a\u62df\u4e0e\u63a7\u80a1\u80a1\u4e1c\u8fdb\u884c\u8d44\u4ea7\u7f6e\u6362 \u7f6e\u5165\u7d2b\u91d1\u8d22\u96692.33%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600981,"type":"yidong"},{"seq":672905662,"ctime":1764676260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672905662.shtml","title":"3\u8fde\u677f\u82cf\u8c6a\u6c47\u9e3f\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600981,"type":"yidong"},{"seq":672896699,"ctime":1764666005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672896699.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f12\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600981,"type":"yidong"},{"seq":672858866,"ctime":1764575524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672858866.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f12\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600981,"type":"yidong"},{"seq":672816524,"ctime":1764318919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816524.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da84.99%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600981,"type":"news"},{"seq":672813946,"ctime":1764316304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672813946.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f11\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600981,"type":"yidong"},{"seq":672649801,"ctime":1763712067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649801.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-9.05%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.15%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600981,"type":"news"},{"seq":672487439,"ctime":1763111006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487439.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da82.37%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600981,"type":"news"},{"seq":672479989,"ctime":1763084794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672479989.shtml","title":"\u521b\u65b0\u7eff\u8272\u6570\u5b57\u5316\u8d4b\u80fd \u82cf\u8c6a\u6c47\u9e3f\u5e7f\u4ea4\u4f1a\u5706\u6ee1\u6536\u5b98","source":"\u6c47\u9e3f\u96c6\u56e2\u5b98\u7f51","stocks":600981,"type":"yidong"},{"seq":672387871,"ctime":1762825623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672387871.shtml","title":"\u5927\u962a\u7279\u6b8a\u5408\u91d1\u682a\u5f0f\u4f1a\u793e\u5230\u8bbf\u82cf\u8c6a\u6c47\u9e3f","source":"\u6c47\u9e3f\u96c6\u56e2\u5b98\u7f51","stocks":600981,"type":"yidong"},{"seq":672324518,"ctime":1762508899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324518.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da85.11%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600981,"type":"news"},{"seq":672161151,"ctime":1761904379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161151.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.96%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.85%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600981,"type":"news"},{"seq":54678747,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54678747.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600981,"type":"notice"},{"seq":671817373,"ctime":1760693943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817373.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-0.70%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.77%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600981,"type":"yidong"},{"seq":671698965,"ctime":1760364619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671698965.shtml","title":"\u82cf\u8c6a\u6c47\u9e3f\uff1a\u516c\u53f8\u7262\u56fa\u6811\u7acb\u201c\u9ad8\u8d28\u91cf\u53d1\u5c55\u201d\u7406\u5ff5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600981,"type":"yidong"},{"seq":671556212,"ctime":1759236374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671556212.shtml","title":"\u89e3\u7801\u201c\u82cf\u8c6a\u7cfb\u201d\u8d44\u672c\u7248\u56fe\uff1a\u4e09\u8f6e\u91cd\u7ec4+\u4e00\u6b21\u5e76\u8d2d\u6784\u7b515\u5bb6\u4e0a\u5e02\u516c\u53f8\u77e9\u9635\uff0c\u201c\u91cf\u589e\u8d28\u6ede\u201d\u56f0\u5c40\u5f85\u7834","source":"\u65f6\u4ee3\u5468\u62a5","stocks":600981,"type":"news"}]

2026-03-19,3.31,3.32,3.22,3.2300,294479,95993100,1.31;2026-03-18,3.32,3.35,3.28,3.3500,233097,77176800,1.04;2026-03-17,3.33,3.41,3.31,3.3300,325128,109543600,1.45;2026-03-16,3.32,3.36,3.28,3.3300,215564,71552600,0.96;2026-03-13,3.30,3.39,3.28,3.3200,369422,123614400,1.65;2026-03-12,3.28,3.37,3.27,3.3000,250644,83241600,1.12;2026-03-11,3.28,3.31,3.24,3.2900,234766,76738100,1.05;2026-03-10,3.26,3.29,3.24,3.2800,167579,54757100,0.75;2026-03-09,3.25,3.31,3.21,3.2400,284235,92200900,1.27;2026-03-06,3.16,3.32,3.14,3.3100,410394,133994000,1.83;2026-03-05,3.12,3.22,3.12,3.1600,314993,99792000,1.40;2026-03-04,3.10,3.14,3.04,3.0800,272840,84314400,1.22;2026-03-03,3.23,3.25,3.12,3.1200,368288,116978700,1.64;2026-03-02,3.38,3.39,3.22,3.2300,503492,164943800,2.25;2026-02-27,3.41,3.44,3.39,3.4400,202938,69376400,0.91;2026-02-26,3.46,3.47,3.40,3.4100,233523,79987400,1.04;2026-02-25,3.41,3.48,3.40,3.4600,353136,121784700,1.57;2026-02-24,3.32,3.42,3.31,3.3900,318419,107300900,1.42;2026-02-13,3.35,3.36,3.27,3.2800,242155,80264400,1.08;2026-02-12,3.39,3.40,3.31,3.3300,260026,86802800,1.16;2026-02-11,3.42,3.44,3.39,3.3900,240876,82057700,1.07;2026-02-10,3.51,3.51,3.42,3.4400,248475,85862300,1.11;2026-02-09,3.46,3.49,3.43,3.4700,250040,86546900,1.11;2026-02-06,3.41,3.49,3.38,3.4400,296272,101941300,1.32;2026-02-05,3.40,3.51,3.38,3.4400,445600,154257500,1.99;2026-02-04,3.34,3.41,3.32,3.4000,299708,101263500,1.34;2026-02-03,3.29,3.37,3.29,3.3500,279309,92977800,1.25;2026-02-02,3.39,3.41,3.26,3.2700,384658,128276800,1.72;2026-01-30,3.49,3.54,3.35,3.4200,586754,201150500,2.62;2026-01-29,3.41,3.52,3.38,3.4900,726628,252939500,3.24;2026-01-28,3.35,3.55,3.32,3.4200,634953,217920000,2.83;2026-01-27,3.35,3.36,3.25,3.3500,332091,110036500,1.48;2026-01-26,3.38,3.39,3.32,3.3500,337233,112928200,1.50;2026-01-23,3.44,3.44,3.37,3.3900,346672,117419900,1.55;2026-01-22,3.36,3.43,3.35,3.4200,468821,159830700,2.09;2026-01-21,3.34,3.36,3.29,3.3500,311651,103778700,1.39;2026-01-20,3.32,3.38,3.31,3.3700,448593,150285600,2.00;2026-01-19,3.24,3.33,3.23,3.3200,357696,118249500,1.60;2026-01-16,3.26,3.35,3.23,3.2800,481683,158524300,2.15;2026-01-15,3.28,3.29,3.22,3.2400,325560,105687000,1.45;2026-01-14,3.28,3.34,3.23,3.3000,514358,169550500,2.29;2026-01-13,3.35,3.37,3.28,3.2800,558390,185659200,2.49;2026-01-12,3.32,3.40,3.30,3.3600,652736,219465300,2.91;2026-01-09,3.26,3.43,3.23,3.3500,762416,251924900,3.40;2026-01-08,3.19,3.33,3.18,3.2900,591497,192992900,2.64;2026-01-07,3.20,3.24,3.17,3.2200,332689,106489200,1.48;2026-01-06,3.16,3.23,3.13,3.2000,370852,118461800,1.65;2026-01-05,3.16,3.17,3.11,3.1500,360810,113134000,1.61;2025-12-31,3.19,3.19,3.10,3.1400,353453,110788300,1.58;2025-12-30,3.19,3.22,3.13,3.1700,397419,126320800,1.77;2025-12-29,3.32,3.32,3.21,3.2100,459178,148907100,2.05;2025-12-26,3.28,3.39,3.27,3.3300,545719,181685500,2.43;2025-12-25,3.32,3.36,3.27,3.3100,389707,128580900,1.74;2025-12-24,3.29,3.35,3.26,3.3200,364748,120733200,1.63;2025-12-23,3.32,3.33,3.24,3.2900,399640,131382800,1.78;2025-12-22,3.34,3.35,3.28,3.3200,392124,129959200,1.75;2025-12-19,3.21,3.41,3.19,3.3500,717330,237428000,3.20;2025-12-18,3.22,3.30,3.21,3.2300,423026,137832200,1.89;2025-12-17,3.25,3.28,3.17,3.2500,754770,244133300,3.37;2025-12-16,3.42,3.50,3.26,3.2800,910712,305477600,4.06;2025-12-15,3.43,3.64,3.40,3.5000,1052385,367687400,4.69;2025-12-12,3.39,3.49,3.34,3.4000,830154,282293900,3.70;2025-12-11,3.60,3.62,3.34,3.4600,1120164,385650800,5.00;2025-12-10,3.66,3.68,3.57,3.5900,978220,352239200,4.36;2025-12-09,3.82,3.87,3.66,3.7200,1412307,526386100,6.30;2025-12-08,3.80,3.95,3.75,3.8300,2535437,975063100,11.31;2025-12-05,3.44,3.71,3.44,3.7100,1215883,439841300,5.42;2025-12-04,3.45,3.78,3.33,3.3700,2235664,779937000,9.97;2025-12-03,4.10,4.10,3.56,3.6300,3354607,1304451100,14.96;2025-12-02,3.55,3.73,3.53,3.7300,1034572,381722100,4.61;2025-12-01,3.06,3.39,3.03,3.3900,1625105,515390500,7.25;2025-11-28,2.80,3.08,2.78,3.0800,630518,191838200,2.81;2025-11-27,2.81,2.84,2.79,2.8000,160391,45135200,0.72;2025-11-26,2.80,2.86,2.80,2.8100,242409,68454000,1.08;2025-11-25,2.81,2.84,2.80,2.8100,155653,43903600,0.69;2025-11-24,2.75,2.83,2.75,2.8100,215779,60416900,0.96;2025-11-21,2.89,2.94,2.75,2.7600,350594,98862300,1.56;2025-11-20,2.98,2.99,2.89,2.9200,247691,72545200,1.10;2025-11-19,3.01,3.07,2.96,2.9800,230459,69063600,1.03;2025-11-18,3.09,3.09,2.99,3.0200,245714,74219700,1.10;2025-11-17,3.07,3.10,3.05,3.0900,207240,63692900,0.92;2025-11-14,3.05,3.10,3.03,3.0700,277184,85349500,1.24;2025-11-13,3.02,3.07,2.98,3.0600,230814,69938700,1.03;2025-11-12,3.01,3.07,3.00,3.0300,233028,70453000,1.04;2025-11-11,3.00,3.02,2.98,3.0100,250940,75236300,1.12;2025-11-10,2.92,3.01,2.90,3.0000,330978,98350100,1.48;2025-11-07,2.90,2.93,2.90,2.9100,170553,49743300,0.76;2025-11-06,2.95,2.97,2.91,2.9200,258476,75527300,1.15;2025-11-05,2.91,2.97,2.90,2.9600,254376,75053400,1.13;2025-11-04,2.93,2.97,2.90,2.9400,207388,60789500,0.92;2025-11-03,2.84,2.95,2.83,2.9400,387251,112841000,1.73;2025-10-31,2.82,2.87,2.81,2.8400,220677,62812500,0.98;2025-10-30,2.94,2.94,2.81,2.8100,383019,109300000,1.71;2025-10-29,2.96,2.97,2.89,2.9400,231333,67395500,1.03;2025-10-28,2.96,2.99,2.95,2.9700,148808,44168000,0.66;2025-10-27,3.01,3.03,2.95,2.9700,238953,71079100,1.07;2025-10-24,3.03,3.07,2.98,2.9800,218626,65796400,0.97;2025-10-23,2.99,3.03,2.96,3.0200,231409,69366600,1.03;2025-10-22,2.99,3.04,2.98,3.0100,252674,75954500,1.13;2025-10-21,2.87,3.00,2.87,3.0000,344241,101756500,1.54;2025-10-20,2.84,2.89,2.83,2.8800,216956,62179400,0.97;2025-10-17,2.87,2.91,2.82,2.8200,208928,59718700,0.93;2025-10-16,2.89,2.92,2.87,2.8800,192814,55691800,0.86;2025-10-15,2.88,2.92,2.87,2.9000,229690,66548000,1.02;2025-10-14,2.87,2.92,2.85,2.8600,219521,63328600,0.98;2025-10-13,2.80,2.87,2.79,2.8700,236948,67330300,1.06;2025-10-10,2.90,2.96,2.88,2.9300,275674,80844000,1.23;2025-10-09,2.89,2.91,2.85,2.9100,190207,55011300,0.85;2025-09-30,2.86,2.90,2.85,2.8800,178397,51239900,0.80;2025-09-29,2.85,2.87,2.76,2.8600,203969,57782100,0.91;2025-09-26,2.80,2.88,2.76,2.8400,245569,69717300,1.10;2025-09-25,2.88,2.90,2.80,2.8100,296174,84049300,1.32;2025-09-24,2.86,2.94,2.84,2.8900,257077,74363000,1.15;2025-09-23,2.96,2.97,2.81,2.8800,349169,99904200,1.56;2025-09-22,3.02,3.03,2.93,2.9700,257972,76495000,1.15