[{"seq":675638529,"ctime":1774867123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675638529.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u516c\u53f8\u76ee\u524d\u6682\u672a\u5411\u677e\u5ef6\u52a8\u529b\u3001\u5b87\u6811\u79d1\u6280\u3001\u9b54\u6cd5\u539f\u5b50\u3001\u94f6\u6cb3\u901a\u7528\u4f9b\u8d27","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":675629275,"ctime":1774853363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675629275.shtml","title":"\u6d77\u5185\u5916\u5229\u597d\u5171\u632f\uff0c\u5546\u4e1a\u822a\u5929\u677f\u5757\u518d\u6380\u6da8\u505c\u6f6e","source":"\u8d22\u95fb","stocks":300780,"type":"news"},{"seq":675514913,"ctime":1774350545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675514913.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a19972\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":675357149,"ctime":1773749325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675357149.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32026\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a21492\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":675348492,"ctime":1773734341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675348492.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u5b50\u516c\u53f8\u5fb7\u6069\u822a\u5929\u76ee\u524d\u6ca1\u6709\u751f\u4ea7\u706b\u7bad\u53d1\u52a8\u673a\u7684\u96f6\u90e8\u4ef6","source":"\u8d22\u95fb","stocks":300780,"type":"yidong"},{"seq":675274110,"ctime":1773385708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675274110.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u5b50\u516c\u53f8\u5fb7\u6069\u822a\u5929\u76ee\u524d\u6ca1\u6709\u751f\u4ea7\u706b\u7bad\u53d1\u52a8\u673a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":675251308,"ctime":1773308323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675251308.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u751f\u4ea7\u706b\u7bad\u53d1\u52a8\u673a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":675238706,"ctime":1773278627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675238706.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u5fb7\u6069\u822a\u5929\u914d\u4ef6\u4e1a\u52a1\u6682\u65f6\u4e0d\u6d89\u53caC919\u7528\u9014","source":"\u8d22\u95fb","stocks":300780,"type":"yidong"},{"seq":675219968,"ctime":1773216666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675219968.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653110.90\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674968133,"ctime":1772178781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674968133.shtml","title":"\u5fb7\u6069\u7cbe\u5de502\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674902988,"ctime":1772010543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674902988.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a20433\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":674900798,"ctime":1772007110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674900798.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651603.41\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674767118,"ctime":1770891470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674767118.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u4e1a\u7ee9\u9884\u544a\u4e8f\u635f\uff0c\u5b50\u516c\u53f8\u4e1a\u52a1\u53d7\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300780,"type":"news"},{"seq":674578516,"ctime":1770277829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674578516.shtml","title":"\u5fb7\u6069\u7cbe\u5de502\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":674507224,"ctime":1770086796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674507224.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u80a1\u4e1c\u4eba\u657021558\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":674506230,"ctime":1770084506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674506230.shtml","title":"\u5546\u4e1a\u822a\u5929\u677f\u5757\u9707\u8361\u4e0a\u626c\uff0c\u5de8\u529b\u7d22\u5177\u6da8\u505c\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"news"},{"seq":674441654,"ctime":1769770577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674441654.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a-4000\u4e07\u5143\u81f3-6000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"yidong"},{"seq":674432175,"ctime":1769759480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432175.shtml","title":"\u5fb7\u6069\u7cbe\u5de501\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":56005045,"ctime":1769702843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/56005045.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u56db\u5ddd\u5fb7\u6069\u7cbe\u5de5\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":674400951,"ctime":1769673139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674400951.shtml","title":"\u5fb7\u6069\u7cbe\u5de501\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674337154,"ctime":1769500244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674337154.shtml","title":"\u5fb7\u6069\u7cbe\u5de501\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":674264490,"ctime":1769160445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264490.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u6da83.76%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.92%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300780,"type":"news"},{"seq":674259511,"ctime":1769154786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674259511.shtml","title":"\u5fb7\u6069\u7cbe\u5de501\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674256798,"ctime":1769149069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674256798.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u7b49\u6210\u7acb\u667a\u9020\u79d1\u6280\u670d\u52a1\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":674253851,"ctime":1769137952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674253851.shtml","title":"\u592a\u7a7a\u7b97\u529b\u7814\u8ba8\u4f1a\u5373\u5c06\u53ec\u5f00 \u91d1\u98ce\u79d1\u6280\u3001\u901a\u5b87\u901a\u8baf\u518d\u5ea6\u6da8\u505c\u4e0a\u653b","source":"\u8d22\u95fb","stocks":300780,"type":"news"},{"seq":674253294,"ctime":1769136469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674253294.shtml","title":"\u5546\u4e1a\u822a\u5929\u6982\u5ff5\u6301\u7eed\u8d70\u9ad8 \u91d1\u98ce\u79d1\u6280\u7b49\u5341\u4f59\u80a1\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300780,"type":"news"},{"seq":674252389,"ctime":1769134419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674252389.shtml","title":"\u5546\u4e1a\u822a\u5929\u4e24\u5927\u5de8\u5934\uff0c\u536b\u661f\u4e92\u8054\u7f51\u65b0\u6d88\u606f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300780,"type":"news"},{"seq":674251999,"ctime":1769133505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674251999.shtml","title":"\u5546\u4e1a\u822a\u5929\u6982\u5ff5\u5ef6\u7eed\u5f3a\u52bf\uff01\u56fd\u5185\u9996\u8258\u5546\u4e1a\u8f7d\u4eba\u98de\u8239\u9884\u8ba12028\u5e74\u8f7d\u4eba\u9996\u98de","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300780,"type":"news"},{"seq":674251774,"ctime":1769132993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674251774.shtml","title":"\u9a6c\u65af\u514b\u79f0Optimus\u6216\u4e8e\u660e\u5e74\u5f00\u552e \u673a\u5668\u4eba\u6982\u5ff5\u70ed\u5ea6\u4e0d\u51cf","source":"\u8d22\u95fb","stocks":300780,"type":"news"},{"seq":674251516,"ctime":1769132319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674251516.shtml","title":"\u9a6c\u65af\u514b\u79f0\u52a0\u901f\u63a8\u52a8SpaceX IPO\uff0c\u5546\u4e1a\u822a\u5929\u6982\u5ff5\u7ee7\u7eed\u56de\u6696","source":"\u8d22\u95fb","stocks":300780,"type":"news"},{"seq":674251373,"ctime":1769132066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674251373.shtml","title":"\u5546\u4e1a\u822a\u5929\u6982\u5ff5\u5ef6\u7eed\u5f3a\u52bf\uff0c\u5de8\u529b\u7d22\u51773\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"news"},{"seq":674222667,"ctime":1769068333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674222667.shtml","title":"\u5fb7\u6069\u7cbe\u5de501\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674156354,"ctime":1768896700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674156354.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652.38\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674118851,"ctime":1768809206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674118851.shtml","title":"\u5fb7\u6069\u7cbe\u5de501\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674069197,"ctime":1768541407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674069197.shtml","title":"\u5546\u4e1a\u822a\u5929\u6982\u5ff5\u9707\u8361\u56de\u5347 \u6052\u8f89\u5b89\u9632\u3001\u5fb7\u6069\u7cbe\u5de5\u6da8\u505c","source":"\u8d22\u95fb","stocks":300780,"type":"news"},{"seq":674067069,"ctime":1768532865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674067069.shtml","title":"\u5546\u4e1a\u822a\u5929\u6982\u5ff5\uff0c\u591a\u80a1\u53cd\u5f39","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300780,"type":"news"},{"seq":673942222,"ctime":1768216129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673942222.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a20240\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":673942191,"ctime":1768216127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673942191.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u516c\u53f8\u63a7\u80a1\u5b50\u516c\u53f8\u5fb7\u6069\u822a\u5929\u7684\u7ecf\u8425\u8303\u56f4\u6db5\u76d6\u65b0\u6750\u6599\u6280\u672f\u7814\u53d1\u3001\u6709\u8272\u91d1\u5c5e\u94f8\u9020\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":673671284,"ctime":1767171855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673671284.shtml","title":"2026\u5e74 \u4e2d\u56fd\u5546\u4e1a\u822a\u5929\u201c\u5143\u5e74\u201d","source":"\u8d22\u95fb","stocks":300780,"type":"news"},{"seq":673418999,"ctime":1766410755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673418999.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a20339\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":673294272,"ctime":1765975196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673294272.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a21172\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":673212972,"ctime":1765793391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673212972.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a21172\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":672900940,"ctime":1764673753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672900940.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a21519\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":672864514,"ctime":1764583730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672864514.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f311\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a22234\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":672245917,"ctime":1762272176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672245917.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a23092\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":54688957,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54688957.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":671922396,"ctime":1761124158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922396.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u516c\u53f8\u4ea7\u54c1\u9500\u552e\u4ef7\u683c\u901a\u5e38\u4f1a\u968f\u91d1\u5c5e\u539f\u6750\u6599\u4ef7\u683c\u540c\u6b65\u8c03\u6574","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":671920661,"ctime":1761120557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671920661.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a22865\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":671747731,"ctime":1760513963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671747731.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a23567\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"}]

2026-03-31,22.08,23.80,21.79,22.5100,236837,547507000,22.02;2026-03-30,19.96,22.00,19.77,21.8900,116367,245969100,10.82;2026-03-27,19.90,20.32,19.70,20.2200,41895,84160900,3.90;2026-03-26,20.60,20.60,19.61,19.9300,53108,106264700,4.94;2026-03-25,20.01,21.22,20.01,20.3400,78150,161154100,7.27;2026-03-24,19.76,20.11,19.24,19.9800,68293,134151200,6.35;2026-03-23,20.25,20.48,19.06,19.1500,80274,159102200,7.46;2026-03-20,21.56,21.68,20.51,20.5100,49713,104395200,4.62;2026-03-19,21.65,21.75,21.17,21.3600,46877,100509800,4.36;2026-03-18,21.40,22.10,21.35,22.0200,54965,119430900,5.11;2026-03-17,22.57,22.60,21.36,21.4000,69594,152057800,6.47;2026-03-16,22.40,22.70,22.00,22.3400,56103,125128000,5.22;2026-03-13,23.23,23.29,22.46,22.5000,72191,164345800,6.71;2026-03-12,23.50,23.77,22.94,23.2900,107263,249757300,9.97;2026-03-11,25.01,25.60,23.65,23.7200,182513,444840900,16.97;2026-03-10,23.16,24.78,23.16,24.2300,139795,338728000,13.00;2026-03-09,22.30,22.99,22.22,22.9000,66166,149711600,6.15;2026-03-06,22.53,23.18,22.24,22.8400,57688,131568800,5.36;2026-03-05,23.00,23.12,22.32,22.5300,70687,160126800,6.57;2026-03-04,21.95,22.90,21.67,22.5900,99258,223256000,9.23;2026-03-03,23.90,24.07,22.10,22.1500,142971,325344000,13.30;2026-03-02,24.50,24.83,23.83,23.8900,130361,314826800,12.12;2026-02-27,24.25,25.35,24.00,25.0000,166096,411977900,15.45;2026-02-26,23.58,24.85,23.22,24.2100,149355,358494500,13.89;2026-02-25,24.53,24.53,23.10,23.6700,143644,338654600,13.36;2026-02-24,24.01,24.45,23.61,24.3400,92466,223142900,8.60;2026-02-13,23.95,24.29,23.60,23.6200,93302,223134200,8.68;2026-02-12,24.41,24.53,23.91,24.0000,89370,215872000,8.31;2026-02-11,25.09,25.35,24.49,24.6500,101863,252699700,9.47;2026-02-10,25.85,26.20,25.01,25.0600,138142,351077100,12.85;2026-02-09,25.63,27.07,24.78,26.2000,167571,432427700,15.58;2026-02-06,26.07,26.34,24.91,25.1500,188346,479772000,17.51;2026-02-05,26.57,27.69,26.42,26.5000,174795,470031200,16.25;2026-02-04,29.99,32.08,26.91,27.3800,264048,753228900,24.55;2026-02-03,29.11,30.77,28.99,29.7300,227197,681676200,21.13;2026-02-02,30.00,30.80,28.58,28.6800,186764,547678600,17.37;2026-01-30,31.32,31.80,28.86,30.3000,290609,878541900,27.02;2026-01-29,27.01,32.71,26.31,32.7100,307496,906368400,28.59;2026-01-28,28.65,29.53,27.07,27.2600,233786,654621500,21.74;2026-01-27,29.39,31.49,27.31,28.7300,348677,1013893900,32.42;2026-01-26,31.15,32.99,28.45,30.0200,431388,1331699400,40.12;2026-01-23,29.01,31.32,28.98,31.3200,408763,1253952500,38.01;2026-01-22,25.00,26.66,24.68,26.1000,344013,886779000,31.99;2026-01-21,24.21,27.00,23.33,25.4000,411283,1029638300,38.25;2026-01-20,23.74,25.72,23.51,24.4500,371985,923028100,34.59;2026-01-19,23.50,24.62,22.22,24.1900,420957,984372900,39.15;2026-01-16,19.84,23.54,19.67,23.5400,317768,704338700,29.55;2026-01-15,19.84,20.14,19.37,19.6200,70143,137559100,6.52;2026-01-14,20.41,20.77,19.74,20.1100,106180,214927600,9.87;2026-01-13,21.29,21.30,20.01,20.1600,146342,297620900,13.61;2026-01-12,21.89,22.00,20.75,21.3000,202399,430308700,18.82;2026-01-09,19.85,21.12,19.56,20.8800,220546,451517700,20.51;2026-01-08,18.90,20.20,18.87,19.8500,175107,345352800,16.28;2026-01-07,19.24,19.25,18.58,18.7300,69762,131247700,6.49;2026-01-06,18.95,19.46,18.68,19.2500,86009,163950400,8.00;2026-01-05,19.28,19.33,18.82,18.9500,75797,143603700,7.05;2025-12-31,19.65,19.95,19.00,19.2800,80312,155277200,7.47;2025-12-30,19.19,19.53,19.00,19.3500,94991,183460700,8.83;2025-12-29,19.03,19.43,18.72,19.2900,91976,176395100,8.55;2025-12-26,19.16,19.58,18.80,19.1000,114738,219720000,10.67;2025-12-25,18.67,19.19,18.51,19.1600,127032,241178200,11.81;2025-12-24,17.73,18.61,17.63,18.5300,90186,165812000,8.39;2025-12-23,17.91,18.17,17.60,17.6500,40075,71422000,3.73;2025-12-22,18.24,18.44,17.90,17.9100,45305,82166100,4.21;2025-12-19,17.80,18.23,17.80,18.1200,41587,75288600,3.87;2025-12-18,17.30,18.06,17.23,17.7800,57282,102045600,5.33;2025-12-17,18.16,18.20,17.04,17.4000,70026,121693300,6.51;2025-12-16,18.43,18.43,17.83,18.1500,55733,100637000,5.18;2025-12-15,18.30,18.80,18.11,18.5000,67696,125111600,6.30;2025-12-12,18.32,18.84,18.26,18.4800,77635,144303900,7.22;2025-12-11,18.50,19.27,18.35,18.4200,91576,170964100,8.52;2025-12-10,18.18,18.83,18.06,18.3900,67638,124651900,6.29;2025-12-09,18.48,18.61,18.19,18.2200,65461,120218400,6.09;2025-12-08,18.28,18.75,18.19,18.4900,96105,177679800,8.94;2025-12-05,17.55,18.27,17.54,18.2300,89880,161793400,8.36;2025-12-04,17.27,18.11,17.26,17.7400,90401,160391100,8.41;2025-12-03,17.56,17.78,17.10,17.2400,28581,49333300,2.66;2025-12-02,17.78,17.88,17.48,17.5400,32983,58021700,3.07;2025-12-01,17.81,18.34,17.66,17.8800,52954,95283900,4.92;2025-11-28,17.27,17.82,17.20,17.8000,54830,96562300,5.10;2025-11-27,17.68,17.75,17.09,17.3000,44563,77192300,4.14;2025-11-26,17.49,17.68,16.99,17.1000,33687,58336300,3.13;2025-11-25,17.01,17.49,16.93,17.3700,41442,71793000,3.85;2025-11-24,16.79,17.08,16.53,16.9600,41826,70266400,3.89;2025-11-21,17.05,17.34,16.30,16.5800,55534,92674600,5.16;2025-11-20,17.31,17.51,17.06,17.1500,36240,62510100,3.37;2025-11-19,17.95,18.04,17.27,17.3200,51792,90691500,4.82;2025-11-18,18.19,18.26,17.88,17.9800,35254,63475600,3.28;2025-11-17,18.32,18.42,18.05,18.2000,31378,57131500,2.92;2025-11-14,17.78,18.29,17.75,18.1700,55646,101058500,5.17;2025-11-13,18.33,18.40,17.87,17.9700,53756,97164500,5.00;2025-11-12,18.27,18.27,17.68,17.9200,52866,94657800,4.92;2025-11-11,18.27,18.35,18.09,18.2400,44058,80392400,4.10;2025-11-10,18.36,18.36,18.11,18.2000,45456,82835700,4.23;2025-11-07,18.71,18.71,18.20,18.2600,57402,105432700,5.34;2025-11-06,18.56,18.75,18.28,18.7500,68923,127818500,6.41;2025-11-05,18.24,18.58,18.04,18.5500,59964,110653100,5.58;2025-11-04,18.46,18.60,18.26,18.4100,60896,112226300,5.66;2025-11-03,18.11,18.54,18.11,18.4400,58933,108402300,5.48;2025-10-31,18.00,18.25,17.89,18.1100,50843,92103600,4.73;2025-10-30,18.32,18.37,17.91,17.9100,64888,117314900,6.03;2025-10-29,18.76,18.76,18.21,18.3300,71265,130750600,6.63;2025-10-28,18.67,18.92,18.55,18.6200,91224,170500500,8.48;2025-10-27,18.94,19.15,18.57,19.0600,140170,263421900,13.03;2025-10-24,18.68,20.20,18.63,18.8500,223056,432214600,20.74;2025-10-23,17.86,18.14,17.57,18.1200,55837,99976900,5.19;2025-10-22,17.67,17.96,17.48,17.8600,47091,83884800,4.38;2025-10-21,17.78,17.78,17.38,17.6700,39549,69520100,3.68;2025-10-20,17.05,17.70,17.05,17.5300,57859,100734400,5.38;2025-10-17,17.25,17.33,16.80,16.8500,41257,70347400,3.84;2025-10-16,17.65,17.86,17.11,17.1600,53925,94085600,5.01;2025-10-15,17.76,17.83,17.36,17.5800,54961,96592500,5.11;2025-10-14,18.51,18.59,17.60,17.7900,91820,164802600,8.54;2025-10-13,16.66,18.89,16.28,18.2400,156913,282673600,14.59;2025-10-10,17.50,18.69,17.50,17.8200,130593,234255900,12.14;2025-10-09,17.20,17.35,17.02,17.1100,41894,71924000,3.90