[{"seq":674470739,"ctime":1769996309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674470739.shtml","title":"\u521b\u4e1a\u677f\u516c\u53f82025\u5e74\u4e1a\u7ee9\u62a2\u5148\u770b 215\u5bb6\u9884\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":674352502,"ctime":1769535433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674352502.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u4e3b\u52a8\u201c\u6652\u8ba2\u5355\u201d \u9ad8\u666f\u6c14\u8d5b\u9053\u5f00\u542f\u589e\u957f\u65b0\u7a0b","source":"\u8bc1\u5238\u65f6\u62a5","stocks":300836,"type":"news"},{"seq":674342622,"ctime":1769508891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674342622.shtml","title":"\u8fd9\u4e00\u53ea\u6807\u7684\uff0c\u80a1\u4ef77\u59294\u6da8\u505c\uff0c\u521a\u521a\u53c8\u521b\u65b0\u9ad8\uff01\u4e1a\u7ee9\u9884\u589e\u8d85600%\uff01","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":300836,"type":"news"},{"seq":674328941,"ctime":1769477398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674328941.shtml","title":"345\u5bb6\u516c\u53f82025\u5e74\u4e1a\u7ee9\u9884\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":674259747,"ctime":1769155215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674259747.shtml","title":"\u4f70\u5965\u667a\u80fd01\u670823\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":300836,"type":"yidong"},{"seq":674205656,"ctime":1769003806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674205656.shtml","title":"\u591a\u5bb6\u6d88\u8d39\u7535\u5b50\u4ea7\u4e1a\u94fe\u4f01\u4e1a2025\u5e74\u4e1a\u7ee9\u9884\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":674190007,"ctime":1768983864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674190007.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f228.34%\uff5e337.79%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":674189259,"ctime":1768982420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674189259.shtml","title":"\u4f70\u5965\u667a\u80fd01\u670821\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":300836,"type":"yidong"},{"seq":55825953,"ctime":1768925245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260121\/55825953.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":674073075,"ctime":1768550420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073075.shtml","title":"\u4f70\u5965\u667a\u80fd01\u670816\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":300836,"type":"yidong"},{"seq":673987089,"ctime":1768309728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673987089.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u516c\u53f82025\u5e74\u901a\u8fc7\u5927\u578b\u56fd\u6709\u822a\u5929\u5ba2\u6237\u91cd\u5927\u4e2d\u6807\uff0c\u5b9e\u73b0\u822a\u5929\u9886\u57df\u4e1a\u52a1\u843d\u5730","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300836,"type":"yidong"},{"seq":673987083,"ctime":1768309727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673987083.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u76ee\u524d\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u72b6\u51b5\u826f\u597d\uff0c\u5728\u624b\u8ba2\u5355\u5145\u8db3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300836,"type":"yidong"},{"seq":673632787,"ctime":1767089232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632787.shtml","title":"\u4e24\u90e8\u95e8\uff1a2026\u5e74\u4e2a\u4eba\u6d88\u8d39\u8005\u8d2d\u4e70\u624b\u673a\u3001\u5e73\u677f\u3001\u667a\u80fd\u624b\u8868\u624b\u73af\u3001\u667a\u80fd\u773c\u955c\u7b494\u7c7b\u4ea7\u54c1 \u6309\u4ea7\u54c1\u9500\u552e\u4ef7\u683c\u768415%\u7ed9\u4e88\u8865\u8d34","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"news"},{"seq":673409255,"ctime":1766404513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673409255.shtml","title":"\u6c5f\u82cf\u4e0a\u5e02\u516c\u53f8\u91cd\u5927\u5408\u540c\u5468\u62a5\uff0830\u671f\uff09 | 4\u5bb6\u516c\u53f8\u83b7\u91cd\u5927\u8ba2\u5355\uff0c\u603b\u91d1\u989d\u8d854.5\u4ebf\u5143","source":"\u65b0\u534e\u65e5\u62a5\u8d22\u7ecf","stocks":300836,"type":"yidong"},{"seq":673346675,"ctime":1766130109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673346675.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u516c\u53f8\u7b7e\u8ba2\u8bbe\u5907\u4e70\u5356\u5408\u540c\uff0c\u5408\u540c\u91d1\u989d2750.21\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":673073935,"ctime":1765277214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673073935.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u516c\u53f8\u4e2d\u68072750.21\u4e07\u5143\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":672774486,"ctime":1764206761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672774486.shtml","title":"28\u80a1\u83b7\u63a8\u8350\uff0c\u957f\u76c8\u7cbe\u5bc6\u76ee\u6807\u4ef7\u6da8\u5e45\u8d8540%","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300836,"type":"news"},{"seq":672428809,"ctime":1762942082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428809.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u7b7e\u8ba29722.17\u4e07\u5143\u91cd\u5927\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":672189640,"ctime":1762134348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672189640.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u4e09\u5b63\u5ea6\u91cd\u4ed3\u80a1\u540d\u5355\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":672060632,"ctime":1761637775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672060632.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u4e2d\u6807\u91d1\u989d9722.17\u4e07\u5143\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":672051447,"ctime":1761613995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672051447.shtml","title":"\u4ea7\u80fd\u6301\u7eed\u91ca\u653e \u4f70\u5965\u667a\u80fd\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u589e\u957f635%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300836,"type":"news"},{"seq":54621607,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54621607.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":672029900,"ctime":1761559477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672029900.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62969.85\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f635.42%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"news"},{"seq":671988430,"ctime":1761299133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671988430.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u9884\u4e2d\u6807\u67d0\u5927\u578b\u56fd\u6709\u516c\u53f8\u9879\u76ee \u6295\u6807\u62a5\u4ef79722.17\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":671848028,"ctime":1760925158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671848028.shtml","title":"A\u80a1\u4e0a\u5e02\u82cf\u4f01\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a\u62a5\u559c","source":"\u65b0\u534e\u65e5\u62a5","stocks":300836,"type":"yidong"},{"seq":671747502,"ctime":1760513549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671747502.shtml","title":"\u4e1a\u52a1\u4ea7\u80fd\u6301\u7eed\u91ca\u653e \u4f70\u5965\u667a\u80fd\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u9884\u589e\u8d85158.04%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":671740373,"ctime":1760491442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671740373.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5e1d\u79d1\u80a1\u4efd\u62df3\u4ebf\u5143\u6536\u8d2d\u6c5f\u82cf\u6676\u51ef62.5%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300836,"type":"yidong"},{"seq":671718526,"ctime":1760433553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671718526.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u9884\u8ba1\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f158.04%-210.20%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"news"},{"seq":54477685,"ctime":1760371645,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251014\/54477685.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2025\u5e74\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":671452580,"ctime":1758874907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452580.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e13\u7528\u8bbe\u5907\u6307\u6570\u8dcc-0.75%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.96%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300836,"type":"news"},{"seq":671417180,"ctime":1758787216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671417180.shtml","title":"\u4f70\u5965\u667a\u80fd09\u670825\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":300836,"type":"yidong"},{"seq":671312234,"ctime":1758528010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671312234.shtml","title":"\u4f70\u5965\u667a\u80fd09\u670822\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":300836,"type":"yidong"},{"seq":671310161,"ctime":1758524327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671310161.shtml","title":"\u4f70\u5965\u667a\u80fd\u6da8\u505c \u8bbe\u7acb\u5b59\u516c\u53f8\u8d8a\u5357\u4f70\u5965\u670d\u52a1\u8de8\u56fd\u9f99\u5934\u4f01\u4e1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300836,"type":"news"},{"seq":671204389,"ctime":1758096014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671204389.shtml","title":"\u4f70\u5965\u667a\u80fd09\u670817\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":300836,"type":"yidong"},{"seq":671144467,"ctime":1757935426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671144467.shtml","title":"\u4f70\u5965\u667a\u80fd\u62df300\u4e07\u7f8e\u5143\u8bbe\u7acb\u5b59\u516c\u53f8\u8d8a\u5357\u4f70\u5965","source":"\u667a\u901a\u8d22\u7ecf","stocks":300836,"type":"news"},{"seq":670826743,"ctime":1756793833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670826743.shtml","title":"\u6301\u6709A\u80a1\u5e02\u503c\u8d855000\u4ebf\u7684\u793e\u4fdd\u57fa\u91d1\u4e8c\u5b63\u5ea6\u505a\u4e86\u54ea\u4e9b\u817e\u632a\uff1f","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u5e02\u503c\u98ce\u4e91\u57fa\u91d1\u7814\u7a76\u90e8","stocks":300836,"type":"news"},{"seq":670821046,"ctime":1756776200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670821046.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u4e8c\u5b63\u5ea6\u73b0\u8eab577\u53ea\u80a1\u524d\u5341\u5927\u6d41\u901a\u80a1\u4e1c\u699c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":670786880,"ctime":1756689904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670786880.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u4e8c\u5b63\u5ea6\u91cd\u4ed3\u80a1\u63ed\u79d8\uff1a\u65b0\u8fdb134\u80a1 \u589e\u6301134\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":670725032,"ctime":1756378028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670725032.shtml","title":"1587.91\u5143\/\u80a1\uff0c\u65b0\u201c\u80a1\u738b\u201d\u8bde\u751f\uff01\u793e\u4fdd\u57fa\u91d1\u65b0\u8fdb\u548c\u589e\u6301\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":300836,"type":"news"},{"seq":670711429,"ctime":1756345451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670711429.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u6301\u4ed3\u52a8\u5411\uff1a\u4e8c\u5b63\u5ea6\u65b0\u8fdb91\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":53810115,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53810115.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":53810131,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53810131.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":670625239,"ctime":1756123388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670625239.shtml","title":"\u7acb\u8db3\u6838\u5fc3\u4f18\u52bf\u6301\u7eed\u52a0\u6df1\u62a4\u57ce\u6cb3 \u4f70\u5965\u667a\u80fd\u4e0a\u534a\u5e74\u8425\u3001\u5229\u53cc\u589e","source":"\u8d22\u95fb","stocks":300836,"type":"news"},{"seq":670615816,"ctime":1756113499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670615816.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f\u8d8513% \u4e09\u5927\u8d5b\u9053\u951a\u5b9a\u667a\u80fd\u5236\u9020\u98ce\u53e3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":670245500,"ctime":1754653183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670245500.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u516c\u53f8\u5f53\u524d\u7684\u673a\u5668\u4eba\u4ea7\u54c1\u4e3b\u8981\u662f\u9762\u5411\u5de5\u4e1a\u9886\u57df\u7684\u9632\u7206\u673a\u5668\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300836,"type":"yidong"}]

2026-04-01,55.40,56.46,54.58,55.0500,10138,56114200,1.60;2026-03-31,55.69,56.30,54.05,54.5500,8929,49173000,1.41;2026-03-30,55.44,56.47,54.80,55.5800,11048,61245600,1.74;2026-03-27,54.76,57.20,53.61,56.0000,10492,58735700,1.65;2026-03-26,56.00,58.00,54.97,55.3100,13720,77224200,2.16;2026-03-25,55.07,56.77,54.68,55.8400,13552,75614300,2.14;2026-03-24,53.99,54.92,52.75,54.7200,17856,96117400,2.82;2026-03-23,56.97,57.66,52.58,52.9900,32996,180702000,5.22;2026-03-20,58.50,60.38,57.52,58.9900,23678,140326600,3.75;2026-03-19,59.30,59.89,58.00,58.3800,20997,123325000,3.32;2026-03-18,58.12,61.58,56.65,61.4100,37936,225818800,6.00;2026-03-17,57.97,60.19,57.91,58.5000,25240,149135000,3.99;2026-03-16,55.70,57.44,55.14,57.3600,15603,88294800,2.47;2026-03-13,56.75,56.75,54.95,55.3000,16310,91013900,2.58;2026-03-12,59.22,59.80,56.19,56.8600,22662,129907600,3.59;2026-03-11,60.38,61.76,58.66,59.3300,21540,128993000,3.41;2026-03-10,60.14,61.24,59.13,60.4400,14057,84210700,2.22;2026-03-09,59.80,60.77,57.06,59.7100,19780,116280100,3.13;2026-03-06,61.00,61.87,59.26,59.8000,16344,98438700,2.59;2026-03-05,61.24,62.88,60.60,61.5000,21600,133167200,3.42;2026-03-04,56.66,61.47,56.38,60.0400,24688,147608500,3.91;2026-03-03,63.85,64.26,57.08,57.5300,33127,196671300,5.24;2026-03-02,62.59,64.48,61.78,63.8500,21113,134109600,3.34;2026-02-27,63.36,63.50,61.81,63.3000,16934,106161000,2.68;2026-02-26,60.26,64.23,60.16,64.0000,28920,182157100,4.58;2026-02-25,60.88,60.88,59.00,60.3600,14297,85608100,2.26;2026-02-24,61.00,61.65,60.24,60.4700,10363,63120100,1.64;2026-02-13,60.90,61.99,60.10,60.5000,10752,65601400,1.70;2026-02-12,59.52,62.00,59.34,61.0000,13411,81848700,2.12;2026-02-11,60.50,60.51,59.31,59.6400,9014,53839100,1.43;2026-02-10,60.06,60.99,59.02,60.4900,11994,72243000,1.90;2026-02-09,59.40,60.37,58.10,59.8400,15314,91261400,2.42;2026-02-06,57.26,59.80,56.61,58.3000,18195,106083500,2.88;2026-02-05,57.81,58.72,57.25,58.0300,9769,56628500,1.55;2026-02-04,59.40,59.53,57.78,58.5800,11366,66411400,1.80;2026-02-03,59.00,59.99,58.65,59.7500,13917,82654400,2.20;2026-02-02,59.72,60.81,58.50,58.5600,17535,104146100,2.77;2026-01-30,60.13,60.96,58.80,59.9200,16599,99591400,2.63;2026-01-29,62.91,63.35,60.60,60.7200,22155,136981600,3.50;2026-01-28,67.57,67.76,62.23,63.0000,41444,265190400,6.56;2026-01-27,69.13,69.56,65.90,68.3100,24007,161509000,3.80;2026-01-26,70.10,71.68,67.57,69.1300,30122,208284800,4.77;2026-01-23,65.35,70.97,64.87,70.1600,44339,305335800,7.01;2026-01-22,68.22,69.03,64.03,66.3900,41571,272349600,6.58;2026-01-21,61.31,67.77,61.31,67.0300,33732,220653800,5.34;2026-01-20,62.26,63.68,60.20,61.8900,19222,118214000,3.04;2026-01-19,63.76,63.99,61.50,62.8800,28312,177008900,4.48;2026-01-16,59.30,64.54,59.00,64.3000,40448,251888200,6.40;2026-01-15,62.11,62.11,58.41,58.8800,33803,201828200,5.35;2026-01-14,59.00,62.27,57.50,62.2700,52330,313822200,8.28;2026-01-13,56.97,59.56,55.50,57.8400,28117,161504900,4.45;2026-01-12,56.80,57.12,55.00,56.3700,19525,109125000,3.09;2026-01-09,55.42,57.00,55.41,56.8000,18210,102755400,2.88;2026-01-08,56.01,56.19,55.10,55.7200,11626,64822900,1.84;2026-01-07,56.63,56.70,54.72,56.0800,14475,80833000,2.29;2026-01-06,55.64,57.46,55.60,55.7800,14889,83733800,2.36;2026-01-05,55.30,56.50,54.58,55.6400,14581,81307600,2.31;2025-12-31,55.99,56.20,54.10,54.9000,11624,64039400,1.84;2025-12-30,55.29,56.50,54.26,55.6800,11844,65668800,1.87;2025-12-29,57.11,57.11,54.85,55.8900,15979,88937600,2.53;2025-12-26,57.34,58.35,56.50,57.0500,20546,117669900,3.25;2025-12-25,54.68,58.00,54.68,57.6700,27253,155044100,4.31;2025-12-24,54.50,55.00,53.70,54.5000,10742,58591300,1.70;2025-12-23,54.20,54.75,53.70,54.6000,12020,65288900,1.90;2025-12-22,53.28,54.23,52.88,54.2000,12846,69135500,2.03;2025-12-19,52.56,53.79,52.53,53.0500,10104,53801100,1.60;2025-12-18,52.61,53.58,52.10,52.3000,10652,56286500,1.69;2025-12-17,52.72,53.97,51.84,52.9500,13664,71999300,2.16;2025-12-16,52.32,53.73,52.32,52.7200,10930,57978100,1.73;2025-12-15,51.88,53.75,51.80,52.8000,14608,77542900,2.31;2025-12-12,52.70,53.23,52.23,52.5700,10942,57674100,1.73;2025-12-11,53.22,53.53,52.22,52.7000,9044,47764900,1.43;2025-12-10,52.56,53.18,51.95,53.0600,9105,47903800,1.44;2025-12-09,52.14,52.72,51.95,52.5700,8161,42728100,1.29;2025-12-08,50.83,53.08,50.73,52.5100,12943,67513000,2.05;2025-12-05,50.81,51.14,50.10,50.8300,6622,33561300,1.05;2025-12-04,50.83,51.20,49.90,50.6800,6253,31572200,0.99;2025-12-03,51.35,52.00,50.33,50.7000,7559,38584700,1.20;2025-12-02,52.21,52.26,50.81,51.3500,9305,47726100,1.47;2025-12-01,52.59,53.52,51.88,52.1500,15261,80170700,2.41;2025-11-28,51.10,52.58,50.87,52.4200,15320,79372900,2.42;2025-11-27,52.78,53.20,50.84,51.1200,20141,104865000,3.19;2025-11-26,50.86,51.93,50.62,51.5000,11920,61229900,1.89;2025-11-25,50.56,51.78,49.86,51.1000,17194,87723800,2.72;2025-11-24,48.47,51.40,48.28,50.0300,25152,125935400,3.98;2025-11-21,48.93,50.18,47.80,48.4700,17953,87933300,2.84;2025-11-20,49.01,50.36,49.01,49.4500,11308,56163200,1.79;2025-11-19,50.15,50.47,49.01,49.7000,13227,65823200,2.09;2025-11-18,50.72,50.72,49.88,50.2800,11795,59329900,1.87;2025-11-17,49.90,51.17,49.70,50.7200,12668,63802300,2.00;2025-11-14,51.00,51.17,49.90,50.5000,13656,68778200,2.16;2025-11-13,51.16,51.56,50.12,51.1700,22406,113512400,3.54;2025-11-12,50.87,51.53,49.89,50.7600,16389,83102400,2.59;2025-11-11,51.00,51.30,49.95,50.6800,10844,54751800,1.72;2025-11-10,51.90,51.98,50.38,50.8000,13778,69992100,2.18;2025-11-07,52.58,52.58,51.26,51.8500,13641,70694400,2.16;2025-11-06,51.99,53.30,50.90,52.9300,19381,101075900,3.07;2025-11-05,52.46,53.04,50.72,51.3300,23631,122122900,3.74;2025-11-04,55.00,55.00,52.37,52.9800,22168,118110500,3.51;2025-11-03,56.12,56.78,54.23,55.0000,22380,123481500,3.54;2025-10-31,56.35,57.98,55.20,56.5000,23963,135066100,3.79;2025-10-30,56.82,58.16,56.02,56.3500,26427,150445300,4.18;2025-10-29,54.90,57.80,54.20,57.3900,36605,205573300,5.79;2025-10-28,55.75,56.18,54.54,55.0000,27090,150039500,4.29;2025-10-27,54.00,57.18,53.01,56.5200,51510,284803700,8.15;2025-10-24,52.00,53.39,51.24,53.1100,31895,166948600,5.05;2025-10-23,51.00,51.80,49.47,51.4800,19864,100391800,3.14;2025-10-22,50.78,52.33,49.80,50.7700,18389,93940000,2.91;2025-10-21,50.65,51.92,49.32,50.7800,23077,116922100,3.65;2025-10-20,50.48,51.49,49.77,50.2500,28071,142321600,4.44;2025-10-17,52.78,52.88,49.50,49.5500,33192,168610400,5.25;2025-10-16,54.49,55.20,52.64,53.3100,43568,234308900,6.89;2025-10-15,54.30,55.23,52.57,54.4200,58200,313067300,9.21;2025-10-14,56.50,58.98,54.04,56.5300,48422,271991100,7.66;2025-10-13,51.00,56.40,50.38,56.0000,51090,276582000,8.08;2025-10-10,55.51,55.90,52.52,53.3700,46163,247649100,7.30;2025-10-09,59.21,59.21,54.88,55.5100,56147,314931700,8.88