[{"seq":675654156,"ctime":1774920046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675654156.shtml","title":"\u8054\u5fb7\u80a1\u4efd\uff1a3\u670830\u65e5\u6301\u4ed3\u8be5\u80a1ETF\u8d44\u91d1\u51c0\u6d41\u51fa29.71\u4e07\u5143\uff0c3\u65e5\u7d2f\u8ba1\u51c0\u6d41\u51fa61.13\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"ETF\u8d44\u91d1\u7814\u7a76","stocks":605060,"type":"yidong"},{"seq":56958945,"ctime":1774886846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56958945.shtml","title":"\u8054\u5fb7\u80a1\u4efd\uff1a\u8054\u5fb7\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605060,"type":"notice"},{"seq":56958965,"ctime":1774886738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56958965.shtml","title":"\u8054\u5fb7\u80a1\u4efd\uff1a\u8054\u5fb7\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605060,"type":"notice"},{"seq":675634340,"ctime":1774860109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675634340.shtml","title":"\u8054\u5fb7\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da62.28\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f21.46%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605060,"type":"yidong"},{"seq":675314142,"ctime":1773639145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675314142.shtml","title":"\u6db2\u51b7\u5348\u540e\u201c\u7ffb\u7ea2\u201d \uff0c\u9f0e\u901a\u79d1\u6280\u3001\u7ef4\u5c14\u5229\u6da8\u8d858%","source":"\u8d22\u95fb","stocks":605060,"type":"news"},{"seq":675255036,"ctime":1773316523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675255036.shtml","title":"\u6d59\u5546\u8bc1\u5238\uff1aAIDC\u5efa\u8bbe\u8fce\u6765\u9ad8\u901f\u53d1\u5c55\u671f \u591a\u79cd\u7535\u529b\u65b9\u6848\u53d7\u76ca\u884c\u4e1a\u6269\u5bb9","source":"\u667a\u901a\u8d22\u7ecf","stocks":605060,"type":"news"},{"seq":675114688,"ctime":1772765627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675114688.shtml","title":"\u5185\u5916\u9700\u5171\u632f\u884c\u4e1a\u590d\u82cf\uff0c\u5de5\u7a0b\u673a\u68b0ETF\u6613\u65b9\u8fbe\u6da81.38%","source":"\u8d22\u95fb","stocks":605060,"type":"news"},{"seq":675114265,"ctime":1772764570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675114265.shtml","title":"\u519c\u673a\u677f\u5757\u5feb\u901f\u62c9\u5347\uff0c\u82cf\u5e38\u67f4A\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605060,"type":"news"},{"seq":675113410,"ctime":1772762525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675113410.shtml","title":"\u71c3\u6c14\u8f6e\u673a\u6982\u5ff5\u5feb\u901f\u62c9\u5347 \u5e38\u5b9d\u80a1\u4efd\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605060,"type":"news"},{"seq":675088963,"ctime":1772677883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675088963.shtml","title":"\u82b1\u65d7\uff1a\u4e1c\u65b9\u7535\u6c14\u5df2\u53d6\u5f972\u4ebf\u5143\u71c3\u6c14\u8f6e\u673a\u8ba2\u5355\uff0c\u71c3\u6c14\u8f6e\u673a\u6982\u5ff5\u53cd\u590d\u8d70\u5f3a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":605060,"type":"news"},{"seq":675028240,"ctime":1772494253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675028240.shtml","title":"2026\u5e742\u670864%\u6df7\u57fa\u6b63\u6536\u76ca \u957f\u57ce\u4f18\u5316\u5347\u7ea7\u6df7\u5408\u6da8\u8d8520%","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605060,"type":"news"},{"seq":674965324,"ctime":1772171551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674965324.shtml","title":"\u56fd\u8054\u6c11\u751f\u8bc1\u5238\uff1a\u5317\u7f8e\u53d1\u7535\u666f\u6c14\u5ea6\u6301\u7eed\u9ad8\u6da8 \u770b\u597d\u71c3\u673a+\u5929\u7136\u6c14\u53d1\u52a8\u673a","source":"\u667a\u901a\u8d22\u7ecf","stocks":605060,"type":"news"},{"seq":674934425,"ctime":1772096824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674934425.shtml","title":"\u8054\u5fb7\u80a1\u4efd\uff1a\u516c\u53f8\u71c3\u6c14\u8f6e\u673a\u4e1a\u52a1\u4ec5\u5b9e\u73b0\u5c0f\u6279\u91cf\u4f9b\u8d27\uff0c\u5bf9\u516c\u53f8\u4e1a\u7ee9\u5f71\u54cd\u6709\u9650","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605060,"type":"yidong"},{"seq":674886191,"ctime":1771974343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674886191.shtml","title":"\u5de5\u4e1a\u673a\u68b0\u5de8\u517d\u8ba2\u5355\u6392\u52302030\u5e74 \u4e2d\u56fd\u71c3\u6c14\u8f6e\u673a\u4f01\u4e1a\u8fce\u8d85\u7ea7\u7ea2\u5229","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":605060,"type":"news"},{"seq":674865504,"ctime":1771920583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674865504.shtml","title":"\u8d22\u901a\u8bc1\u5238\uff1a\u71c3\u6c14\u5185\u71c3\u673a\u4e3b\u7535\u8c03\u5cf0\u4ea7\u4e1a\u8d8b\u52bf\u5f62\u6210 \u770b\u597d\u5168\u4ea7\u4e1a\u666f\u6c14\u5ea6","source":"\u667a\u901a\u8d22\u7ecf","stocks":605060,"type":"news"},{"seq":674857085,"ctime":1771897868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674857085.shtml","title":"\u91cd\u70b9\u5173\u6ce8AI\u57fa\u5efa\u4f9b\u7535\u7aef\u548c\u6db2\u51b7\u7aef\u7684\u6295\u8d44\u673a\u4f1a","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":605060,"type":"news"},{"seq":674764275,"ctime":1770886570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674764275.shtml","title":"\u8054\u5fb7\u80a1\u4efd\u4eca\u65e5\u6da85.52%\uff0c3\u5bb6\u673a\u6784\u4e13\u7528\u5e2d\u4f4d\u51c0\u4e70\u51651.30\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605060,"type":"yidong"},{"seq":674762271,"ctime":1770883221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674762271.shtml","title":"\u8054\u5fb7\u80a1\u4efd02\u670812\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":605060,"type":"yidong"},{"seq":674755323,"ctime":1770863545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674755323.shtml","title":"\u7f8e\u80a1\u6db2\u51b7\u670d\u52a1\u5668\u9f99\u5934Q4\u8d22\u62a5\u8d85\u9884\u671f\u80a1\u4ef7\u5927\u6da824%\uff0c\u673a\u6784\u770b\u597d\u4e2d\u56fd\u6e29\u63a7\u4ea7\u4e1a\u94fe\u673a\u9047","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":605060,"type":"news"},{"seq":674696221,"ctime":1770714007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674696221.shtml","title":"\u8054\u5fb7\u80a1\u4efd02\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605060,"type":"yidong","yidong":"1"},{"seq":674694696,"ctime":1770711452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674694696.shtml","title":"2\u8fde\u677f\u8054\u5fb7\u80a1\u4efd\uff1a\u76ee\u524d\u71c3\u6c14\u8f6e\u673a\u4e1a\u52a1\u4ec5\u5b9e\u73b0\u5c0f\u6279\u91cf\u4f9b\u8d27 \u5bf9\u4e1a\u7ee9\u5f71\u54cd\u6709\u9650","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605060,"type":"news","yidong":"1"},{"seq":674659641,"ctime":1770627610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674659641.shtml","title":"\u8054\u5fb7\u80a1\u4efd02\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605060,"type":"yidong","yidong":"1"},{"seq":674657733,"ctime":1770624985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674657733.shtml","title":"\u5317\u7f8e\u201c\u7535\u8352\u201d\uff0c\u71c3\u6c14\u8f6e\u673a\u6210AI\u57fa\u5efa\uff0c\u8054\u5fb7\u80a1\u4efd\u8fce\u5e02\u573a\u7ea2\u5229","source":"\u8d22\u95fb","stocks":605060,"type":"news","yidong":"1"},{"seq":674185851,"ctime":1768973590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674185851.shtml","title":"\u884c\u4e1a\u590d\u82cf\u51fa\u53e3\u5f3a\u52b2\uff0c\u5de5\u7a0b\u673a\u68b0ETF\u6da81.29%","source":"\u8d22\u95fb","stocks":605060,"type":"news"},{"seq":674164783,"ctime":1768909124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674164783.shtml","title":"\u8054\u5fb7\u80a1\u4efd\uff1a\u76ee\u524d\u6b27\u6d32\u7684\u5e02\u573a\u548c\u9500\u552e\u5c1a\u5904\u4e8e\u521d\u59cb\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605060,"type":"yidong"},{"seq":673659543,"ctime":1767145008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673659543.shtml","title":"\u5de5\u4fe1\u90e8\u4eba\u5f62\u673a\u5668\u4eba\u4e0e\u5177\u8eab\u667a\u80fd\u6807\u51c6\u5316\u6280\u672f\u59d4\u5458\u4f1a\u6210\u7acb\uff0c\u5b57\u8282\u8ba1\u52122026\u5e74\u65a5\u8d44230\u4ebf\u7f8e\u5143\u6295\u8d44\u4eba\u5de5\u667a\u80fd","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":605060,"type":"news"},{"seq":673468088,"ctime":1766548634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673468088.shtml","title":"\u534e\u9f99\u8bc1\u5238\uff1a\u628a\u63e1\u201cAI+\u673a\u5668\u4eba\u201d\u6210\u957f\u4e3b\u7ebf\u4e0e\u4f4e\u4f30\u503c\u5168\u7403\u5316\u7684\u6295\u8d44\u673a\u9047","source":"\u667a\u901a\u8d22\u7ecf","stocks":605060,"type":"news"},{"seq":673210596,"ctime":1765789151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673210596.shtml","title":"\u4e1c\u5434\u8bc1\u5238\uff1aGEV\u4e0a\u8c03\u6269\u4ea7&\u4e1a\u7ee9\u76ee\u6807 \u770b\u597d\u71c3\u6c14\u8f6e\u673a\u884c\u4e1a\u6301\u7eed\u4e0a\u884c","source":"\u667a\u901a\u8d22\u7ecf","stocks":605060,"type":"news"},{"seq":673165627,"ctime":1765530010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673165627.shtml","title":"\u8054\u5fb7\u80a1\u4efd12\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605060,"type":"yidong","yidong":"1"},{"seq":672975200,"ctime":1764857337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672975200.shtml","title":"\u8054\u5fb7\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605060,"type":"yidong"},{"seq":672974930,"ctime":1764855891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672974930.shtml","title":"\u8054\u5fb7\u80a1\u4efd\uff1a\u80a1\u4e1c\u51cf\u6301\u7cfb\u57fa\u4e8e\u5176\u81ea\u8eab\u8d44\u91d1\u9700\u6c42\uff0c\u516c\u53f8\u4f1a\u6301\u7eed\u5173\u6ce8\u5e76\u63d0\u9192\u76f8\u5173\u80a1\u4e1c\u4e25\u683c\u9075\u5b88\u51cf\u6301\u89c4\u5219","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605060,"type":"yidong"},{"seq":672353870,"ctime":1762739290,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672353870.shtml","title":"\u71c3\u6c14\u8f6e\u673a\u201c\u706b\u201d\u4e86\uff01\u8ba2\u5355\u6392\u52303\u5e74\u540e\uff0c\u677f\u5757\u6380\u8d77\u6da8\u505c\u6f6e","source":"\u91d1\u6295\u7f51","stocks":605060,"type":"news"},{"seq":672324500,"ctime":1762508855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324500.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u6da80.48%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605060,"type":"news"},{"seq":672293542,"ctime":1762419608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672293542.shtml","title":"\u8054\u5fb7\u80a1\u4efd11\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605060,"type":"yidong","yidong":"1"},{"seq":672260608,"ctime":1762329621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260608.shtml","title":"\u8054\u5fb7\u80a1\u4efd11\u670805\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":605060,"type":"yidong","yidong":"1"},{"seq":672126035,"ctime":1761811216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672126035.shtml","title":"\u8054\u5fb7\u80a1\u4efd10\u670830\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":605060,"type":"yidong","yidong":"1"},{"seq":672069304,"ctime":1761651527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672069304.shtml","title":"\u8054\u5fb7\u80a1\u4efd\u524d\u4e09\u5b63\u5ea6\u8425\u6536\u51c0\u5229\u540c\u6bd4\u53cc\u589e \u5c55\u73b0\u5f3a\u52b2\u7ecf\u8425\u97e7\u6027","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605060,"type":"news"},{"seq":54612893,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54612893.shtml","title":"\u8054\u5fb7\u80a1\u4efd\uff1a\u8054\u5fb7\u80a1\u4efd2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605060,"type":"notice"},{"seq":672025243,"ctime":1761551897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025243.shtml","title":"\u8054\u5fb7\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a6869.01\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f41.47%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605060,"type":"yidong"},{"seq":671979418,"ctime":1761272609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671979418.shtml","title":"\u519c\u673a\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u667a\u6167\u519c\u4e1a\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605060,"type":"yidong"}]

2026-03-31,54.00,54.29,49.80,49.8500,71492,367419500,2.99;2026-03-30,54.32,54.98,52.95,53.7300,35565,191193200,1.49;2026-03-27,52.62,55.06,52.10,53.8200,39428,210717300,1.65;2026-03-26,55.72,55.72,53.50,53.8000,32609,177087000,1.36;2026-03-25,55.88,57.43,54.35,55.3500,49828,278188400,2.09;2026-03-24,53.50,54.56,52.27,54.2600,69302,369909100,2.90;2026-03-23,53.05,54.18,51.00,51.4200,57203,301691700,2.39;2026-03-20,56.60,57.29,53.68,53.6800,52030,287897100,2.18;2026-03-19,59.00,60.18,55.00,55.3500,70758,398425400,2.96;2026-03-18,59.22,61.30,58.40,60.5700,56550,338282800,2.37;2026-03-17,59.80,60.99,57.70,58.0600,59484,352205100,2.49;2026-03-16,56.00,59.99,53.36,59.8000,95250,543124200,3.99;2026-03-13,57.33,57.50,55.65,55.8800,58578,331066600,2.45;2026-03-12,59.80,60.43,57.40,58.1900,63207,370019600,2.65;2026-03-11,63.93,63.93,59.95,60.8200,67903,416661000,2.84;2026-03-10,63.52,65.50,62.81,64.0300,71272,456457400,2.98;2026-03-09,57.20,63.39,56.48,62.8000,101185,612390200,4.23;2026-03-06,59.22,63.76,57.77,60.8300,121523,749275800,5.09;2026-03-05,60.00,62.44,58.70,59.2200,83494,503974200,3.49;2026-03-04,56.33,59.89,56.21,58.1900,83756,489795800,3.51;2026-03-03,62.77,62.77,57.70,58.0000,120450,718649100,5.04;2026-03-02,65.78,67.13,62.62,63.1800,131050,839977200,5.48;2026-02-27,69.50,70.88,65.70,69.5800,132560,893641000,5.55;2026-02-26,66.30,74.00,66.23,73.0000,99617,699744200,4.17;2026-02-25,63.89,68.64,62.58,68.2800,89336,592658000,3.74;2026-02-24,59.18,65.10,56.90,63.9900,100548,630470200,4.21;2026-02-13,57.10,61.23,57.10,59.1800,96517,574206500,4.04;2026-02-12,56.73,63.40,55.03,61.2000,171960,1034286500,7.20;2026-02-11,58.30,61.13,54.75,58.0000,161196,916640300,6.75;2026-02-10,53.00,58.03,53.00,58.0300,100754,569718400,4.22;2026-02-09,48.55,52.75,48.06,52.7500,86793,447989400,3.63;2026-02-06,45.00,49.78,43.10,47.9500,98379,456196000,4.12;2026-02-05,45.76,47.60,44.34,45.3200,61566,281413400,2.58;2026-02-04,43.44,46.80,43.44,45.7600,69398,317600100,2.90;2026-02-03,40.95,44.02,40.06,43.6900,65928,281998800,2.76;2026-02-02,44.66,46.50,40.78,40.8400,67361,285923500,2.82;2026-01-30,43.31,44.50,40.65,43.6600,95232,406385800,3.99;2026-01-29,41.57,44.52,40.62,43.2200,90239,391157000,3.78;2026-01-28,40.37,41.25,39.99,40.4700,44296,179691600,1.85;2026-01-27,41.07,42.00,39.20,40.8500,56433,227660200,2.36;2026-01-26,40.03,42.11,39.18,41.0700,71669,293526600,3.00;2026-01-23,39.88,41.08,38.75,39.8400,125014,499437500,5.23;2026-01-22,44.20,47.00,38.68,39.9000,180988,779272900,7.57;2026-01-21,40.65,43.78,40.02,42.7300,48844,206304100,2.04;2026-01-20,41.50,41.50,39.88,40.6900,39732,161091900,1.66;2026-01-19,38.41,42.15,38.31,41.5500,64188,261201000,2.69;2026-01-16,39.29,39.75,38.19,38.4200,36186,139769900,1.51;2026-01-15,36.80,39.00,36.50,38.8400,53331,203346500,2.23;2026-01-14,36.57,38.47,36.35,37.5100,74116,277321300,3.10;2026-01-13,36.40,37.25,35.43,35.9800,40402,146420500,1.69;2026-01-12,36.64,37.00,35.81,36.3300,43246,156954600,1.81;2026-01-09,35.93,36.87,35.81,36.5000,51203,185976400,2.14;2026-01-08,35.56,36.86,35.30,36.1500,54045,195491400,2.26;2026-01-07,36.26,36.26,34.80,35.5600,80859,286168300,3.38;2026-01-06,38.60,39.67,35.80,36.8000,62592,228918600,2.62;2026-01-05,37.01,39.21,36.98,38.6500,35715,137067300,1.49;2025-12-31,37.36,37.58,36.42,36.9600,21837,80849200,0.91;2025-12-30,37.58,37.95,36.70,36.8000,23768,88337700,0.99;2025-12-29,38.50,38.82,36.89,37.7900,30769,116029500,1.29;2025-12-26,38.38,39.21,37.34,38.5900,41074,157834800,1.72;2025-12-25,37.50,38.55,37.28,38.3800,29098,110383800,1.22;2025-12-24,36.09,37.68,35.88,37.3000,38478,142488900,1.61;2025-12-23,36.29,36.87,35.90,36.2600,28235,102673400,1.18;2025-12-22,35.50,36.57,35.50,36.5100,39779,143932500,1.66;2025-12-19,36.00,36.26,34.85,35.2600,41576,147258300,1.74;2025-12-18,35.80,36.33,35.04,35.0800,50457,180080700,2.11;2025-12-17,36.60,37.60,35.45,37.0800,63734,233146000,2.67;2025-12-16,39.31,39.31,36.36,36.3600,57297,213344500,2.40;2025-12-15,40.87,41.50,38.71,39.7600,104084,413055000,4.36;2025-12-12,37.78,41.55,37.78,41.5500,71088,286836300,2.98;2025-12-11,39.00,39.40,36.80,37.7700,61087,231808600,2.56;2025-12-10,38.00,38.45,36.66,37.2000,34323,127269300,1.44;2025-12-09,37.31,39.56,37.22,37.4800,40892,156186600,1.71;2025-12-08,37.83,38.33,36.87,37.3200,40447,151526400,1.69;2025-12-05,35.75,38.87,35.71,37.8600,64594,242660200,2.70;2025-12-04,35.58,36.56,34.91,35.5600,27684,98701300,1.16;2025-12-03,35.96,37.17,35.21,35.8000,53449,193168800,2.24;2025-12-02,35.35,37.27,35.01,35.1600,54969,197937400,2.30;2025-12-01,35.65,36.34,34.72,35.2200,49812,175413400,2.08;2025-11-28,34.87,36.50,34.20,36.1700,79471,281300300,3.33;2025-11-27,34.20,34.95,33.37,34.0400,38714,131494200,1.62;2025-11-26,34.06,35.11,33.81,34.2700,21657,74672000,0.91;2025-11-25,35.17,35.17,33.99,34.1000,37209,128545800,1.56;2025-11-24,34.60,34.70,33.26,34.2400,41088,139816300,1.72;2025-11-21,34.38,35.36,34.00,34.0700,49185,170753700,2.06;2025-11-20,35.20,36.40,34.20,34.5300,47593,166749900,1.99;2025-11-19,35.36,35.79,34.64,34.7000,38471,134482100,1.61;2025-11-18,36.86,36.86,34.89,35.4500,63959,227101800,2.68;2025-11-17,37.55,38.48,36.10,36.4600,75269,277937100,3.15;2025-11-14,37.88,39.90,37.40,37.8500,60549,233233000,2.53;2025-11-13,38.81,39.90,38.00,38.6000,72051,280278400,3.02;2025-11-12,38.29,39.68,37.80,38.7200,97138,375381100,4.07;2025-11-11,40.35,42.39,38.79,39.6900,109261,442412000,4.57;2025-11-10,39.22,42.66,38.33,42.5000,141997,570493400,5.94;2025-11-07,39.73,40.46,36.77,39.1800,168411,655879900,7.05;2025-11-06,36.90,40.36,36.90,40.3600,142907,570795500,5.98;2025-11-05,33.11,36.69,32.34,36.6900,130872,456732300,5.48;2025-11-04,32.88,35.42,31.78,33.3500,118859,401652000,4.97;2025-11-03,31.82,32.88,30.24,32.3600,75297,235555500,3.15;2025-10-31,31.10,33.80,31.02,31.3800,114933,372975800,4.81;2025-10-30,31.17,32.34,31.17,32.3400,53525,172369900,2.24;2025-10-29,28.70,29.99,28.50,29.4000,30711,89901700,1.29;2025-10-28,29.36,29.40,27.90,28.7200,30647,87527500,1.28;2025-10-27,28.47,29.17,27.66,29.0300,34172,97452900,1.43;2025-10-24,26.59,27.60,26.52,27.5700,26522,72330500,1.11;2025-10-23,26.16,26.67,25.95,26.5500,16247,42799200,0.68;2025-10-22,26.77,27.27,26.26,26.4400,21338,56942900,0.89;2025-10-21,25.99,27.18,25.54,26.7900,33823,90285700,1.42;2025-10-20,26.83,27.00,25.12,25.4200,43955,114199400,1.84;2025-10-17,26.70,26.70,26.02,26.6500,20945,55219800,0.88;2025-10-16,27.05,27.05,26.36,26.6700,18460,49072900,0.77;2025-10-15,26.67,26.85,26.03,26.7600,14166,37610300,0.59;2025-10-14,27.00,27.50,26.31,26.5000,31446,84786400,1.32;2025-10-13,27.00,27.60,26.11,27.0000,30578,82539900,1.28;2025-10-10,27.97,28.33,27.63,27.9800,24618,68818300,1.03;2025-10-09,27.53,28.83,27.53,28.1100,48482,136134400,2.03