[{"seq":674674623,"ctime":1770642948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674674623.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u8fd1\u671f\u516c\u53f8\u4e0e\u6cdb\u6c22\uff08\u4e0a\u6d77\uff09\u79d1\u6280\u6709\u9650\u516c\u53f8\u7b7e\u7f72\u6295\u8d44\u5408\u4f5c\u7c7b\u534f\u8bae","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":55955401,"ctime":1769702844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55955401.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":674400433,"ctime":1769672387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674400433.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1157.19%-65.35%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"yidong"},{"seq":674025638,"ctime":1768435334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674025638.shtml","title":"\u3010\u79c1\u52df\u8c03\u7814\u8bb0\u5f55\u3011\u5357\u571f\u8d44\u4ea7\u8c03\u7814\u534e\u4e30\u80a1\u4efd","source":"\u8bc1\u5238\u4e4b\u661f","stocks":605100,"type":"news"},{"seq":674023693,"ctime":1768413904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674023693.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u7406\u8d22\u6536\u76ca\u201c\u51b0\u706b\u4e24\u91cd\u5929\u201d","source":"\u65b0\u5feb\u62a5","author":"\u6d82\u6ce2","stocks":605100,"type":"news"},{"seq":673819764,"ctime":1767774870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673819764.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a3000\u4e07\u5143\u95f2\u7f6e\u52df\u96c6\u8d44\u91d1\u73b0\u91d1\u7ba1\u7406\u5230\u671f\u8d4e\u56de\uff0c\u83b7\u6536\u76ca2.96\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605100,"type":"news"},{"seq":673771141,"ctime":1767664466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673771141.shtml","title":"\u4e2d\u9645\u65ed\u521b\u5e02\u503c\u8d856000\u4ebf\u5143\uff0c\u8054\u5408\u5316\u5b66\u6da8\u5e45488% 2025\u5e74\u8d857\u6210\u9c81\u80a1\u5b9e\u73b0\u80a1\u4ef7\u4e0a\u626c","source":"\u5c71\u4e1c\u5546\u62a5","stocks":605100,"type":"yidong"},{"seq":673296045,"ctime":1765981112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673296045.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a2026\u5e741\u67086\u65e5\u53ec\u5f002026\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":673295649,"ctime":1765978808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673295649.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u628a\u63e1\u56fd\u9645\u5e02\u573a\u673a\u9047\uff0c\u79ef\u6781\u62d3\u5c55\u6d77\u5916\u5e02\u573a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"yidong"},{"seq":673295627,"ctime":1765978763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673295627.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u4e0e\u674e\u9a70\u9e9f\u6559\u6388\u3001\u5e7f\u4e1c\u65b0\u578b\u50a8\u80fd\u56fd\u5bb6\u7814\u7a76\u9662\u6709\u9650\u516c\u53f8\u8fd1\u671f\u7b7e\u7f72\u4e86\u300a\u5408\u4f5c\u6846\u67b6\u534f\u8bae\u300b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":673280906,"ctime":1765961331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673280906.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u7ec8\u6b62\u65b0\u578b\u8f7b\u91cf\u5316\u53d1\u52a8\u673a\u6838\u5fc3\u96f6\u90e8\u4ef6\u667a\u80fd\u5236\u9020\u9879\u76ee\u4e8c\u671f\u5de5\u7a0b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"yidong"},{"seq":673081026,"ctime":1765282177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673081026.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u79ef\u6781\u62d3\u5c55\u56fd\u5185\u5916\u7b97\u529b\u4e2d\u5fc3\u7535\u6e90\u5e02\u573a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"yidong"},{"seq":672974925,"ctime":1764855877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672974925.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u51fa\u8d442000\u4e07\u5143\u53c2\u80a1\u6295\u8d44\u4e0a\u6d77\u6781\u7bc7\uff0c\u6301\u80a1\u6bd4\u4f8b20%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":672883396,"ctime":1764636958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672883396.shtml","title":"\u534e\u4e30\u80a1\u4efd\u5165\u80a1\u6781\u7bc7\u4eba\u5de5\u667a\u80fd\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":672798838,"ctime":1764250286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672798838.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u6b63\u63a8\u8fdb\u4e0a\u6d77\u677e\u6c5fAI\u4e91\u670d\u52a1\u5e94\u7528\u4e2d\u5fc3\u9996\u6279\u6b215\u53f0\u6570\u636e\u4e2d\u5fc3\u7528\u67f4\u6cb9\u53d1\u7535\u673a\u7ec4\u7684\u751f\u4ea7\u4ea4\u4ed8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605100,"type":"news"},{"seq":672588049,"ctime":1763539211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672588049.shtml","title":"\u534e\u4e30\u80a1\u4efd11\u670819\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":605100,"type":"yidong"},{"seq":672557306,"ctime":1763452804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672557306.shtml","title":"\u534e\u4e30\u80a1\u4efd11\u670818\u65e5\u7ee7\u7eed\u4e0a\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":605100,"type":"yidong"},{"seq":672488058,"ctime":1763112404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488058.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u8dcc-0.51%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605100,"type":"news"},{"seq":672427125,"ctime":1762938008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427125.shtml","title":"\u534e\u4e30\u80a1\u4efd11\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605100,"type":"yidong"},{"seq":672360479,"ctime":1762761619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360479.shtml","title":"\u534e\u4e30\u80a1\u4efd11\u670810\u65e5\u7ee7\u7eed\u4e0a\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":605100,"type":"yidong"},{"seq":672291896,"ctime":1762416027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672291896.shtml","title":"\u534e\u4e30\u80a1\u4efd11\u670806\u65e5\u7ee7\u7eed\u4e0a\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":605100,"type":"yidong"},{"seq":672199950,"ctime":1762160415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672199950.shtml","title":"\u534e\u4e30\u80a1\u4efd11\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605100,"type":"yidong"},{"seq":672119451,"ctime":1761789761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672119451.shtml","title":"\u56fa\u6001\u7535\u6c60\u6982\u5ff5\u80a1\u5c40\u90e8\u8d70\u5f3a\uff0c\u9e4f\u8f89\u80fd\u6e9020cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"news"},{"seq":54671873,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54671873.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":54671955,"ctime":1761753868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54671955.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u8c03\u65742024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u4ef7\u683c\u7684\u516c\u544a","stocks":605100,"type":"notice"},{"seq":54671949,"ctime":1761753868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54671949.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u4e0a\u6d77\u5e02\u9526\u5929\u57ce\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":54545783,"ctime":1761062668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54545783.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u4e0a\u6d77\u5e02\u9526\u5929\u57ce\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":54545773,"ctime":1761062668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54545773.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":671452224,"ctime":1758874197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452224.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u8dcc-1.45%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.66%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605100,"type":"news"},{"seq":671342893,"ctime":1758591343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671342893.shtml","title":"\u56fa\u6001\u7535\u6c60\u6982\u5ff5\u80a1\u76d8\u521d\u62c9\u5347\uff0c\u94dc\u51a0\u94dc\u7b94\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"news"},{"seq":671311888,"ctime":1758527502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671311888.shtml","title":"\u534e\u4e30\u80a1\u4efd09\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605100,"type":"yidong"},{"seq":670757118,"ctime":1756461729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670757118.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u8dcc-1.38%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605100,"type":"news"},{"seq":670704804,"ctime":1756336049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670704804.shtml","title":"\u5370\u5ea6\u53d7\u632b\uff0c\u6838\u5fc3\u4e1a\u52a1\u53c8\u201c\u9047\u51b7\u201d \u534e\u4e30\u80a1\u4efd\u4e0a\u534a\u5e74\u51c0\u5229\u540c\u6bd4\u4e0b\u6ed1\u7ea672%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605100,"type":"news"},{"seq":53903951,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53903951.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":53904015,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53904015.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":53903939,"ctime":1756310668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53903939.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f8\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":53903943,"ctime":1756310668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53903943.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u672a\u6210\u5c31\u66a8\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5e76\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":53903963,"ctime":1756310668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53903963.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u4e0a\u6d77\u5e02\u9526\u5929\u57ce\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u672a\u6210\u5c31\u66a8\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5e76\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":670685473,"ctime":1756284494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670685473.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1171.94%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"yidong"},{"seq":670648400,"ctime":1756194818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670648400.shtml","title":"\u534e\u4e30\u80a1\u4efd08\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605100,"type":"yidong"},{"seq":670611827,"ctime":1756108395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670611827.shtml","title":"\u534e\u4e30\u80a1\u4efd08\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605100,"type":"yidong"},{"seq":670474470,"ctime":1755589942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670474470.shtml","title":"\u534e\u4e30\u80a1\u4efd08\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605100,"type":"yidong"}]

2026-04-01,40.63,41.49,40.41,41.3900,15628,64025400,0.92;2026-03-31,41.36,41.76,40.35,40.4500,18450,75673800,1.09;2026-03-30,40.95,41.60,40.29,41.3600,20993,85997800,1.24;2026-03-27,39.50,41.22,39.33,40.9500,25301,102729800,1.49;2026-03-26,39.76,40.38,39.50,39.7800,14835,59234200,0.87;2026-03-25,38.84,40.20,38.84,39.7600,15701,62373700,0.92;2026-03-24,38.42,39.48,37.88,39.2700,22119,85661700,1.30;2026-03-23,40.16,40.50,37.30,38.0600,38038,146662400,2.24;2026-03-20,41.60,41.97,40.10,40.1600,26126,107435600,1.54;2026-03-19,41.05,43.10,40.40,41.6000,41927,176097300,2.47;2026-03-18,40.58,41.69,40.40,41.5000,15378,63232800,0.90;2026-03-17,42.33,42.50,40.47,40.4900,17189,70724800,1.01;2026-03-16,41.91,42.36,40.99,42.1300,18537,77289000,1.09;2026-03-13,40.90,43.70,40.00,41.9000,39479,166589800,2.32;2026-03-12,41.10,41.37,40.10,40.3500,21136,85791500,1.24;2026-03-11,42.48,42.88,41.32,41.3800,20761,87030700,1.22;2026-03-10,42.73,43.26,42.10,42.2300,19236,81996400,1.13;2026-03-09,42.03,43.54,42.03,42.7300,23375,100082400,1.38;2026-03-06,42.72,43.40,42.24,42.5500,16152,68985700,0.95;2026-03-05,41.03,43.30,41.03,42.6600,26623,113216000,1.57;2026-03-04,39.00,41.00,38.60,40.7000,21173,84848900,1.25;2026-03-03,41.16,41.92,39.03,39.3900,29711,119830400,1.75;2026-03-02,43.20,43.20,41.50,42.0000,36858,155532100,2.17;2026-02-27,43.70,44.39,42.63,43.7900,24952,108247100,1.47;2026-02-26,42.65,43.33,42.03,43.1700,25593,109110800,1.51;2026-02-25,42.69,42.79,41.61,42.6800,20778,88080900,1.22;2026-02-24,43.55,43.55,42.12,42.6900,15953,67974600,0.94;2026-02-13,43.18,43.88,42.95,43.2000,13493,58546400,0.79;2026-02-12,43.67,43.97,43.01,43.1800,19414,84287200,1.14;2026-02-11,43.76,44.51,43.56,43.6700,20085,88166500,1.18;2026-02-10,45.18,45.30,43.95,44.0600,17672,78556100,1.04;2026-02-09,45.95,46.38,43.95,44.8200,34707,155282800,2.04;2026-02-06,43.87,45.97,43.57,45.3500,24800,111426500,1.46;2026-02-05,45.05,45.31,43.60,44.0900,19221,84832000,1.13;2026-02-04,45.10,46.39,44.50,45.0500,25891,117413400,1.52;2026-02-03,44.95,45.66,44.56,45.0500,20258,91262900,1.19;2026-02-02,44.76,46.00,44.76,44.9900,23625,107553900,1.39;2026-01-30,43.43,45.44,43.43,45.2100,30101,134299100,1.77;2026-01-29,46.18,47.00,44.31,44.3400,38164,173870200,2.25;2026-01-28,45.80,46.76,45.30,46.3800,34005,156997800,2.00;2026-01-27,47.00,47.50,45.53,45.8000,31384,144828200,1.85;2026-01-26,47.20,48.62,47.07,47.2800,48567,231334500,2.86;2026-01-23,48.21,48.60,46.96,47.6300,39873,189470500,2.35;2026-01-22,49.50,49.99,47.07,48.1900,57653,277381200,3.39;2026-01-21,48.00,49.58,47.30,49.2000,59609,289963400,3.51;2026-01-20,48.50,48.84,47.70,48.0000,34700,167226100,2.04;2026-01-19,46.22,48.48,46.22,48.2700,53127,253173800,3.13;2026-01-16,47.61,48.26,45.40,46.6700,49990,231195400,2.94;2026-01-15,47.80,49.42,46.66,47.4000,47272,226708200,2.78;2026-01-14,47.88,50.57,47.50,47.8000,65389,319270500,3.85;2026-01-13,47.25,48.68,46.90,47.8700,53011,252911800,3.12;2026-01-12,46.25,47.64,45.33,47.2500,62387,290420300,3.67;2026-01-09,46.10,47.58,45.42,46.2500,46746,216632200,2.75;2026-01-08,46.50,46.56,45.50,46.1500,37934,174486700,2.23;2026-01-07,44.44,46.39,43.97,45.9700,46301,210921600,2.72;2026-01-06,44.40,45.88,43.90,44.6800,41864,188369800,2.46;2026-01-05,45.00,45.70,44.39,44.7600,53643,240981800,3.16;2025-12-31,42.10,45.00,40.90,44.9700,66106,285768200,3.89;2025-12-30,43.00,43.53,41.90,42.0500,41603,176844300,2.45;2025-12-29,43.00,44.15,42.48,43.5300,50837,221409400,2.99;2025-12-26,40.50,43.66,40.50,42.5600,53681,228878800,3.16;2025-12-25,40.08,41.33,40.03,40.9800,41453,168942300,2.44;2025-12-24,39.78,40.85,38.90,40.3300,44616,179067300,2.63;2025-12-23,39.29,39.82,38.50,39.2900,27907,109530700,1.64;2025-12-22,39.01,39.59,38.59,39.2900,31352,122573400,1.84;2025-12-19,39.44,39.78,38.73,38.9900,39686,155204500,2.34;2025-12-18,41.29,41.29,39.32,39.4800,45990,184478900,2.71;2025-12-17,41.82,42.00,39.50,40.8900,60257,244165100,3.55;2025-12-16,42.78,43.31,41.59,41.8200,34202,144084200,2.01;2025-12-15,42.45,43.61,41.91,42.7700,32497,139320100,1.91;2025-12-12,43.00,43.85,42.97,43.0000,29899,129569000,1.76;2025-12-11,44.69,45.66,43.24,43.4000,38568,169856500,2.27;2025-12-10,46.78,46.78,44.50,44.6900,43614,196838400,2.57;2025-12-09,45.68,47.18,45.68,46.4400,55535,258799500,3.27;2025-12-08,44.90,45.70,43.80,45.6800,60433,270314800,3.56;2025-12-05,44.90,46.50,43.99,44.8000,67212,305211800,3.96;2025-12-04,45.00,45.00,43.01,43.9900,40996,181112200,2.41;2025-12-03,45.17,45.19,43.70,43.8100,40677,179606100,2.39;2025-12-02,44.96,45.39,43.66,45.2000,40280,179200300,2.37;2025-12-01,44.47,45.50,44.12,45.2000,41174,185070600,2.42;2025-11-28,44.40,45.18,43.43,44.7200,44275,195766300,2.61;2025-11-27,43.90,45.12,43.73,44.3200,50776,225641600,2.99;2025-11-26,45.95,46.15,43.80,43.9100,84593,377381300,4.98;2025-11-25,45.83,47.13,44.95,46.4100,86475,398160000,5.09;2025-11-24,45.64,45.88,42.09,45.3100,108130,475245200,6.36;2025-11-21,46.40,46.98,44.21,44.6000,105630,478234500,6.22;2025-11-20,48.83,49.89,45.71,46.9800,159149,761791500,9.37;2025-11-19,45.17,49.60,44.30,49.6000,160627,769109700,9.45;2025-11-18,43.68,46.67,43.28,45.1700,141767,640791100,8.34;2025-11-17,41.97,44.59,41.69,44.1200,124236,536847600,7.31;2025-11-14,43.02,43.98,40.49,41.9700,146711,616944400,8.63;2025-11-13,44.00,46.50,42.50,44.1100,207504,923013400,12.21;2025-11-12,41.20,44.95,40.21,44.9500,152506,657429800,8.97;2025-11-11,38.42,41.64,36.88,40.8600,154164,610904300,9.07;2025-11-10,36.97,38.98,36.00,38.4100,102665,390547100,6.04;2025-11-07,36.42,37.42,36.42,36.8700,89622,330984400,5.27;2025-11-06,35.99,37.99,35.73,36.8300,104208,385038900,6.13;2025-11-05,35.19,36.41,34.82,36.0000,106546,377752900,6.27;2025-11-04,34.94,35.77,34.46,35.3600,125976,441409700,7.41;2025-11-03,31.65,34.79,31.02,34.7900,104825,347968100,6.17;2025-10-31,29.86,31.99,29.86,31.6300,71183,224098000,4.19;2025-10-30,28.63,31.00,28.52,30.0900,97204,293560900,5.72;2025-10-29,28.83,29.29,28.42,28.9200,40688,117286000,2.39;2025-10-28,28.65,29.47,28.35,28.8000,41898,121169800,2.47;2025-10-27,28.15,29.34,28.15,28.6700,40850,117824700,2.40;2025-10-24,27.76,28.50,27.63,28.2000,40252,113315000,2.37;2025-10-23,27.35,27.80,26.82,27.7600,30524,83409900,1.80;2025-10-22,27.57,27.80,27.10,27.5600,29764,81616200,1.75;2025-10-21,27.51,27.78,27.06,27.6600,42790,117638900,2.52;2025-10-20,28.50,28.50,27.00,27.5100,44791,123954700,2.64;2025-10-17,28.97,28.97,27.67,27.7700,39682,111228400,2.34;2025-10-16,29.30,29.55,28.61,28.7600,41400,120446400,2.44;2025-10-15,28.70,29.26,28.33,29.0400,37052,106680300,2.18;2025-10-14,28.81,30.38,28.54,28.6500,40441,117316400,2.38;2025-10-13,26.52,29.02,26.52,28.8100,57766,163968300,3.40;2025-10-10,29.37,29.93,28.52,28.7200,59086,171701400,3.48;2025-10-09,29.30,30.33,28.93,29.3700,65144,191823000,3.83