[{"seq":677080058,"ctime":1780043477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677080058.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-4.64%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"yidong"},{"seq":676975784,"ctime":1779780073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676975784.shtml","title":"\u901a\u5316\u8461\u8404\u9152\u95ea\u8000 2026 IWSC \u56fd\u9645\u5927\u8d5b\uff0c\u8363\u83b71\u91d11\u94f61\u94dc\uff0c\u4e1c\u65b9\u98ce\u5473\u60ca\u8273\u4e16\u754c","source":"\u901a\u8461\u80a1\u4efd\u5b98\u5fae","stocks":600365,"type":"yidong"},{"seq":676906103,"ctime":1779442795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676906103.shtml","title":"ST\u901a\u8461\uff1a5\u670822\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600365,"type":"news"},{"seq":676904753,"ctime":1779440820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676904753.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-2.80%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"yidong"},{"seq":676846087,"ctime":1779281609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676846087.shtml","title":"\u901a\u8461\u80a1\u4efd\u4f5c\u4e3a\u201c\u5409\u5b57\u53f7\u201d\u4ee3\u8868\u4eae\u76f8\u96c4\u5b89\uff0c\u8001\u5b57\u53f7\u7efd\u653e\u65b0\u5149\u5f69","source":"\u901a\u8461\u80a1\u4efd\u5b98\u5fae","stocks":600365,"type":"yidong"},{"seq":676726561,"ctime":1778835162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676726561.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.58%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.51%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"yidong"},{"seq":676543356,"ctime":1778228040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676543356.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da86.86%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"yidong"},{"seq":676260720,"ctime":1777020610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260720.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da82.53%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.83%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"yidong"},{"seq":57431409,"ctime":1776701252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57431409.shtml","title":"ST\u901a\u8461\uff1a\u901a\u5316\u8461\u8404\u9152\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600365,"type":"notice"},{"seq":57431379,"ctime":1776701246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57431379.shtml","title":"ST\u901a\u8461\uff1a\u901a\u5316\u8461\u8404\u9152\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600365,"type":"notice"},{"seq":57431383,"ctime":1776701138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57431383.shtml","title":"ST\u901a\u8461\uff1a\u901a\u5316\u8461\u8404\u9152\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600365,"type":"notice"},{"seq":57431381,"ctime":1776701068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57431381.shtml","title":"ST\u901a\u8461\uff1a\u901a\u5316\u8461\u8404\u9152\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\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":600365,"type":"notice"},{"seq":57431385,"ctime":1776701068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57431385.shtml","title":"ST\u901a\u8461\uff1a\u4e0a\u6d77\u529f\u627f\u701b\u6cf0\uff08\u957f\u6625\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u901a\u5316\u8461\u8404\u9152\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600365,"type":"notice"},{"seq":57431415,"ctime":1776701068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57431415.shtml","title":"ST\u901a\u8461\uff1a\u901a\u5316\u8461\u8404\u9152\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600365,"type":"notice"},{"seq":676129922,"ctime":1776688585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676129922.shtml","title":"ST\u901a\u8461\uff1a2025\u5e74\u4e8f\u635f8342.08\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600365,"type":"news"},{"seq":676128996,"ctime":1776687894,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676128996.shtml","title":"ST\u901a\u8461\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1151.69\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600365,"type":"yidong"},{"seq":675906757,"ctime":1775819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906757.shtml","title":"A\u80a1\u5c06\u544a\u522b5%\u6da8\u8dcc\u505c\u677f\uff0c\u5f71\u54cd\u4e2a\u80a1\u5168\u540d\u5355\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600365,"type":"news"},{"seq":675901924,"ctime":1775811325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901924.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da86.28%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"news"},{"seq":675755237,"ctime":1775203156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675755237.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-3.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.96%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"news"},{"seq":675597198,"ctime":1774603095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675597198.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da81.53%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.62%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"yidong"},{"seq":675121213,"ctime":1772785263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675121213.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-4.17%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"news"},{"seq":674796311,"ctime":1770971410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674796311.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.16%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"news"},{"seq":674613993,"ctime":1770369093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674613993.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.96%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"news"},{"seq":674434975,"ctime":1769761430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434975.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.63%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.19%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"news"},{"seq":674156956,"ctime":1768897822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674156956.shtml","title":"\u901a\u8461\u80a1\u4efd\u52a9\u529b\u51b0\u96ea\u76db\u4f1a\uff0c\u751c\u871c\u4f73\u917f\u793c\u732e\u96ea\u4e0a\u5065\u513f","source":"\u901a\u8461\u80a1\u4efd\u5b98\u5fae","stocks":600365,"type":"yidong"},{"seq":674073827,"ctime":1768551572,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073827.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da83.54%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"news"},{"seq":673680221,"ctime":1767183551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673680221.shtml","title":"\u4e2d\u56fd\u9152\u7c7b\u6d41\u901a\u534f\u4f1a\u8fde\u9501\u4e1c\u5317\u7814\u5b66\u8d70\u8fdb\u901a\u5316\u8461\u8404\u9152\u5382\uff0c\u5171\u63a2\u5c71\u8461\u8404\u9152\u9ad8\u8d28\u91cf\u53d1\u5c55\u65b0\u8def\u5f84","source":"\u901a\u8461\u80a1\u4efd\u5b98\u5fae","stocks":600365,"type":"yidong"},{"seq":55485519,"ctime":1767110777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251231\/55485519.shtml","title":"ST\u901a\u8461\uff1a\u901a\u5316\u8461\u8404\u9152\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2025\u5e74\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u9650\u5236\u6027\u80a1\u7968\u9884\u7559\u6388\u4e88\u7ed3\u679c\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600365,"type":"notice"},{"seq":673548120,"ctime":1766741703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548120.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.30%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"news"},{"seq":673282581,"ctime":1765964103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673282581.shtml","title":"\u201c\u5409\u5b57\u53f7\u201d\u5728\u5317\u4eac\uff1a\u5317\u4eac\u767d\u57ce\u4f01\u4e1a\u5546\u4f1a\u643a\u624b\u901a\u8461\u80a1\u4efd\u8054\u8c0a\u54c1\u9274\u4f1a","source":"\u901a\u8461\u80a1\u4efd\u5b98\u5fae","stocks":600365,"type":"yidong"},{"seq":672991560,"ctime":1764923361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991560.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-4.64%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600365,"type":"news"},{"seq":672896739,"ctime":1764666010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672896739.shtml","title":"ST\u901a\u846112\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600365,"type":"yidong"}]

2026-06-12,2.52,2.56,2.51,2.5500,38741,9829900,0.91;2026-06-11,2.55,2.57,2.49,2.5200,57100,14375400,1.34;2026-06-10,2.58,2.60,2.51,2.5700,45368,11583700,1.06;2026-06-09,2.61,2.64,2.56,2.6000,35954,9370700,0.84;2026-06-08,2.60,2.68,2.58,2.6100,44351,11606800,1.04;2026-06-05,2.67,2.72,2.65,2.6800,42872,11523200,1.00;2026-06-04,2.72,2.73,2.64,2.6700,44729,11985300,1.05;2026-06-03,2.78,2.79,2.70,2.7400,54265,14815800,1.27;2026-06-02,2.81,2.83,2.77,2.7800,54452,15221000,1.27;2026-06-01,2.75,2.83,2.70,2.8200,62341,17331600,1.46;2026-05-29,2.78,2.79,2.69,2.7400,63843,17551300,1.49;2026-05-28,2.74,2.82,2.73,2.7900,52167,14471800,1.22;2026-05-27,2.78,2.78,2.71,2.7300,71035,19539400,1.66;2026-05-26,2.80,2.81,2.74,2.7800,56298,15548600,1.32;2026-05-25,2.87,2.87,2.75,2.8000,75449,21158100,1.77;2026-05-22,2.85,2.90,2.81,2.8700,67472,19263600,1.58;2026-05-21,2.98,2.99,2.83,2.8500,113238,32910000,2.65;2026-05-20,3.03,3.03,2.96,2.9800,73415,21935900,1.72;2026-05-19,3.02,3.06,3.02,3.0400,46663,14214500,1.09;2026-05-18,3.03,3.05,2.98,3.0300,66231,19894700,1.55;2026-05-15,3.09,3.09,3.00,3.0300,93403,28419400,2.19;2026-05-14,3.09,3.15,3.06,3.0800,137895,42814800,3.23;2026-05-13,2.98,3.09,2.98,3.0800,86540,26419900,2.03;2026-05-12,3.00,3.01,2.97,2.9700,65473,19575500,1.53;2026-05-11,3.03,3.05,3.00,3.0000,63597,19199500,1.49;2026-05-08,3.00,3.07,2.99,3.0400,82429,25000400,1.93;2026-05-07,3.02,3.04,3.00,3.0100,45093,13604400,1.06;2026-05-06,3.09,3.11,3.02,3.0300,80622,24565600,1.89;2026-04-30,3.09,3.11,3.06,3.0900,50168,15505700,1.17;2026-04-29,3.05,3.12,3.02,3.0800,68120,20973000,1.59;2026-04-28,3.08,3.13,3.05,3.0700,49394,15247700,1.16;2026-04-27,3.09,3.11,3.05,3.1000,61907,19089100,1.45;2026-04-24,3.07,3.10,3.07,3.1000,30350,9364600,0.71;2026-04-23,3.09,3.11,3.07,3.0800,41866,12913000,0.98;2026-04-22,3.11,3.11,3.08,3.1000,42920,13273100,1.00;2026-04-21,3.12,3.13,3.06,3.1100,71930,22237800,1.68;2026-04-20,3.07,3.15,3.05,3.1500,65373,20239000,1.53;2026-04-17,3.13,3.13,3.05,3.0800,41218,12707200,0.96;2026-04-16,3.11,3.14,3.06,3.1300,41509,12861600,0.97;2026-04-15,3.12,3.13,3.09,3.1000,23203,7215300,0.54;2026-04-14,3.13,3.14,3.09,3.1200,43844,13665500,1.03;2026-04-13,3.06,3.13,3.05,3.1100,48375,15008400,1.13;2026-04-10,3.05,3.08,3.05,3.0800,52102,15961100,1.22;2026-04-09,3.07,3.07,3.02,3.0400,35829,10887800,0.84;2026-04-08,3.05,3.10,3.05,3.0800,52754,16180500,1.23;2026-04-07,2.98,3.01,2.96,3.0100,47080,14075200,1.10;2026-04-03,3.05,3.05,2.97,2.9900,41720,12491600,0.98;2026-04-02,3.12,3.12,3.02,3.0300,42670,13061300,1.00;2026-04-01,3.12,3.15,3.11,3.1200,34545,10786500,0.81;2026-03-31,3.11,3.21,3.07,3.0800,56717,17847600,1.33;2026-03-30,3.10,3.13,3.06,3.1300,52415,16200200,1.23;2026-03-27,3.12,3.18,3.11,3.1300,53413,16775100,1.25;2026-03-26,3.14,3.16,3.10,3.1400,56678,17756000,1.33;2026-03-25,3.04,3.17,3.04,3.1500,78906,24574800,1.85;2026-03-24,3.00,3.04,2.96,3.0200,66093,19829200,1.55;2026-03-23,3.08,3.08,2.96,2.9600,91853,27551600,2.15;2026-03-20,3.18,3.22,3.10,3.1200,82648,26039300,1.93;2026-03-19,3.24,3.26,3.17,3.1800,63768,20469200,1.49;2026-03-18,3.30,3.30,3.23,3.2800,45961,14972800,1.08;2026-03-17,3.30,3.34,3.27,3.2900,58552,19321400,1.37;2026-03-16,3.23,3.33,3.23,3.3200,67637,22182500,1.58;2026-03-13,3.25,3.28,3.20,3.2300,52051,16899400,1.22;2026-03-12,3.33,3.33,3.23,3.2500,62355,20384400,1.46;2026-03-11,3.35,3.37,3.29,3.3100,87808,29110500,2.06;2026-03-10,3.27,3.41,3.26,3.3900,109947,36738800,2.57;2026-03-09,3.17,3.28,3.16,3.2500,65538,21056500,1.53;2026-03-06,3.14,3.22,3.13,3.2100,53887,17163800,1.26;2026-03-05,3.09,3.18,3.09,3.1500,57857,18156900,1.35;2026-03-04,3.06,3.09,3.03,3.0700,46137,14115800,1.08;2026-03-03,3.13,3.18,3.08,3.0800,65835,20639400,1.54;2026-03-02,3.19,3.20,3.13,3.1300,45972,14503600,1.08;2026-02-27,3.17,3.22,3.15,3.2100,45389,14499800,1.06;2026-02-26,3.21,3.23,3.15,3.1700,45598,14500700,1.07;2026-02-25,3.19,3.22,3.16,3.2100,72306,23115400,1.69;2026-02-24,3.09,3.18,3.09,3.1700,59901,18825300,1.40;2026-02-13,3.07,3.11,3.07,3.0700,26422,8166100,0.62;2026-02-12,3.14,3.14,3.06,3.0800,53229,16468800,1.25;2026-02-11,3.14,3.16,3.11,3.1400,46280,14521700,1.08;2026-02-10,3.14,3.17,3.12,3.1400,34752,10939900,0.81;2026-02-09,3.16,3.17,3.12,3.1300,37968,11912200,0.89;2026-02-06,3.10,3.15,3.09,3.1400,49658,15487800,1.16;2026-02-05,3.10,3.17,3.09,3.1400,46324,14532500,1.08;2026-02-04,3.06,3.12,3.06,3.1000,41089,12695000,0.96;2026-02-03,3.01,3.07,3.00,3.0700,41861,12697300,0.98;2026-02-02,2.97,3.05,2.97,3.0200,57246,17298600,1.34;2026-01-30,3.04,3.06,2.98,2.9900,64042,19251300,1.50;2026-01-29,3.00,3.10,2.99,3.0700,90543,27519300,2.12;2026-01-28,3.09,3.09,2.98,3.0000,87108,26442000,2.04;2026-01-27,3.11,3.13,3.06,3.0900,54575,16841800,1.28;2026-01-26,3.17,3.18,3.09,3.1200,106965,33388400,2.50;2026-01-23,3.19,3.20,3.15,3.1900,65248,20758000,1.53;2026-01-22,3.17,3.20,3.17,3.2000,25987,8286700,0.61;2026-01-21,3.20,3.21,3.17,3.1800,38077,12131300,0.89;2026-01-20,3.20,3.26,3.18,3.2200,58444,18799500,1.37;2026-01-19,3.19,3.21,3.17,3.2100,32913,10501000,0.77;2026-01-16,3.18,3.21,3.16,3.2100,28408,9033100,0.66;2026-01-15,3.17,3.21,3.15,3.1700,27450,8715800,0.64;2026-01-14,3.18,3.21,3.17,3.1800,43598,13905800,1.02;2026-01-13,3.21,3.23,3.17,3.1900,49156,15705500,1.15;2026-01-12,3.25,3.25,3.20,3.2100,53805,17296700,1.26;2026-01-09,3.25,3.25,3.22,3.2500,58255,18864100,1.36;2026-01-08,3.24,3.26,3.22,3.2500,42067,13647900,0.98;2026-01-07,3.25,3.27,3.23,3.2500,35569,11571600,0.83;2026-01-06,3.27,3.28,3.24,3.2600,53627,17487900,1.26;2026-01-05,3.25,3.29,3.24,3.2800,52419,17107000,1.23;2025-12-31,3.25,3.26,3.22,3.2500,16600,5385200,0.39;2025-12-30,3.24,3.28,3.22,3.2600,24081,7826500,0.56;2025-12-29,3.27,3.28,3.24,3.2600,46188,15063700,1.08;2025-12-26,3.35,3.36,3.24,3.3000,68283,22428700,1.60;2025-12-25,3.32,3.41,3.31,3.3500,39469,13285100,0.92;2025-12-24,3.25,3.34,3.24,3.3400,27186,8972500,0.64;2025-12-23,3.32,3.36,3.25,3.2600,36639,12120600,0.86;2025-12-22,3.26,3.32,3.25,3.3000,43746,14436000,1.02;2025-12-19,3.19,3.26,3.19,3.2400,21479,6950200,0.50;2025-12-18,3.22,3.30,3.20,3.2000,32652,10586700,0.76;2025-12-17,3.15,3.22,3.13,3.2200,46166,14646700,1.08;2025-12-16,3.20,3.20,3.12,3.1600,39987,12608100,0.94