[{"seq":675596182,"ctime":1774601872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675596182.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da82.89%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"news"},{"seq":675561799,"ctime":1774511474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675561799.shtml","title":"\u534e\u5851\u80a1\u4efd03\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600935,"type":"yidong"},{"seq":675556007,"ctime":1774491016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675556007.shtml","title":"\u5316\u5de5\u5de8\u5934\u5df4\u65af\u592b\u7b2c\u4e94\u6b21\u6da8\u4ef7\uff0c\u6d77\u79d1\u65b0\u6e90\u201c20CM\u201d\u6da8\u505c \u6e24\u6d77\u5316\u5b662\u8fde\u677f","source":"\u8d22\u95fb","stocks":600935,"type":"news"},{"seq":675537005,"ctime":1774426397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675537005.shtml","title":"\u534e\u521b\u8bc1\u5238\uff1a\u539f\u6599\u6210\u672c\u62ac\u5347\u4e0b\u4e59\u70ef\u6cd5PVC\u4e0d\u53ef\u6297\u529b\u9891\u53d1 \u5173\u6ce8\u56fd\u5185\u7535\u77f3\u6cd5PVC\u751f\u4ea7\u4f01\u4e1a","source":"\u667a\u901a\u8d22\u7ecf","stocks":600935,"type":"news"},{"seq":675510715,"ctime":1774341124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675510715.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5e74\u4ea75\u4e07\u5428\u7eb3\u7c73\u78b3\u9178\u9499\u9879\u76ee\u5df2\u5b8c\u6210\u73af\u8bc4 \u5c06\u6309\u8ba1\u5212\u8fdb\u884c\u5f00\u5de5\u5efa\u8bbe","source":"\u8d22\u95fb","stocks":600935,"type":"news"},{"seq":675401095,"ctime":1773888286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675401095.shtml","title":"\u6dee\u5317\u77ff\u4e1a\u96c6\u56e2\u4e0b\u5c5e\u5b50\u516c\u53f8\u534e\u5851\u80a1\u4efd\u8363\u81ba\u56fd\u5bb6\u7ea7\u201c\u7eff\u8272\u5de5\u5382\u201d","source":"\u6dee\u5317\u77ff\u4e1a\u5b98\u7f51","stocks":600935,"type":"yidong"},{"seq":675286397,"ctime":1773403744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675286397.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5916\u56f4\u5851\u6599\u4ef7\u683c\u6ce2\u52a8\u5bf9\u516c\u53f8PVC\u4ea7\u54c1\u4ef7\u683c\u6709\u4e00\u5b9a\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":675278695,"ctime":1773389750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675278695.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da81.56%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"news"},{"seq":675270293,"ctime":1773371355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675270293.shtml","title":"\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f8\u515a\u59d4\u4e66\u8bb0\u3001\u8463\u4e8b\u957f\u8def\u660e\u4e00\u884c\u6765\u4e2d\u76d0\u7ea2\u56db\u65b9\u4ea4\u6d41\u8c03\u7814","source":"\u7ea2\u56db\u65b9\u5b98\u7f51\u5b98\u5fae","stocks":600935,"type":"yidong"},{"seq":675249885,"ctime":1773306002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675249885.shtml","title":"\u534e\u5851\u80a1\u4efd03\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600935,"type":"yidong","yidong":"1"},{"seq":675073352,"ctime":1772618925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675073352.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u516c\u53f8\u4e3b\u8981\u4ece\u4e8b\u4ee5PVC\u548c\u70e7\u78b1\u4e3a\u6838\u5fc3\u7684\u6c2f\u78b1\u5316\u5de5\u4ea7\u54c1\u751f\u4ea7\u4e0e\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"news"},{"seq":675022243,"ctime":1772449745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675022243.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a2026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a52227\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":674774373,"ctime":1770898133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674774373.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a2026\u5e742\u670810\u65e5\u516c\u53f8\u7684\u80a1\u4e1c\u6570\u4e3a51016\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":674766856,"ctime":1770890966,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674766856.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5c06\u6301\u7eed\u63a8\u8fdb\u964d\u672c\u589e\u6548\u5404\u9879\u4e3e\u63aa\uff0c\u6df1\u6316\u5185\u6f5c\u7ec3\u597d\u5185\u529f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":674436798,"ctime":1769763691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674436798.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5efa\u4fe1\u91d1\u878d\u8d44\u4ea7\u6295\u8d44\u6709\u9650\u516c\u53f8\u6301\u80a1\u6bd4\u4f8b\u5df2\u964d\u81f35.00%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600935,"type":"news"},{"seq":674276415,"ctime":1769175544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674276415.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u6682\u65f6\u672a\u6d89\u53ca\u51fa\u53e3\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":674276414,"ctime":1769175543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674276414.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\uff0c\u516c\u53f8\u7684\u80a1\u4e1c\u6570\u4e3a53852\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":674273710,"ctime":1769171960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674273710.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u516c\u53f8\u5e74\u4ea76\u4e07\u5428\u4e09\u6c2f\u6c22\u7845\u9879\u76ee\uff0c2026\u5e74\u5c06\u6839\u636e\u884c\u4e1a\u5e02\u573a\u9700\u6c42\u91ca\u653e\u4ea7\u80fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":55779657,"ctime":1768838843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260120\/55779657.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":674122155,"ctime":1768812359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674122155.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u4e8f\u635f1.8\u4ebf\u5143\u81f3\u4e8f\u635f1.45\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600935,"type":"yidong"},{"seq":674073498,"ctime":1768551061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073498.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da80.28%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.73%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"news"},{"seq":673857355,"ctime":1767862801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673857355.shtml","title":"\u534e\u5851\u80a1\u4efd01\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600935,"type":"yidong","yidong":"1"},{"seq":673839812,"ctime":1767827157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673839812.shtml","title":"\u5bf9\u539f\u4ea7\u4e8e\u65e5\u672c\u7684\u8fdb\u53e3\u4e8c\u6c2f\u4e8c\u6c22\u7845\u53d1\u8d77\u53cd\u503e\u9500\u7acb\u6848\u8c03\u67e5","source":"\u65b0\u534e\u65e5\u62a5","stocks":600935,"type":"news","yidong":"1"},{"seq":673836780,"ctime":1767794150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673836780.shtml","title":"\u4e8c\u6c2f\u4e8c\u6c22\u7845\u53cd\u503e\u9500\u6982\u5ff5\u80a1","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u5c0f\u946b","stocks":600935,"type":"news"},{"seq":673796296,"ctime":1767704924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673796296.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u6570\u4e3a49061\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":673538272,"ctime":1766718913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673538272.shtml","title":"\u534e\u5851\u80a1\u4efd\u7535\u5b50\u65b0\u6750\u6599\u4ea7\u54c1\u4e0b\u7ebf","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":600935,"type":"yidong"},{"seq":673396285,"ctime":1766388412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673396285.shtml","title":"\u534e\u5851\u80a1\u4efd\u7535\u5b50\u65b0\u6750\u6599\u6253\u901a\u9ad8\u7aef\u4f9b\u5e94\u94fe\u65b0\u8def\u5f84","source":"\u6dee\u5317\u77ff\u4e1a\u5b98\u7f51","author":"\u5c39\u6770","stocks":600935,"type":"yidong"},{"seq":673329925,"ctime":1766063556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673329925.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b8c\u6210\u5de5\u5546\u53d8\u66f4\u767b\u8bb0\u5e76\u6362\u53d1\u8425\u4e1a\u6267\u7167","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"news"},{"seq":673295924,"ctime":1765980562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673295924.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a2025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a49621\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":673278071,"ctime":1765955296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673278071.shtml","title":"\u7834\u53d1\u80a1\u534e\u5851\u80a1\u4efd\u80a1\u4e1c\u62df\u51cf\u6301 A\u80a1\u52df17\u4ebf\u56fd\u5143\u8bc1\u5238\u4fdd\u8350IPO","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600935,"type":"yidong"},{"seq":673248814,"ctime":1765877721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673248814.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u80a1\u4e1c\u62df\u5408\u8ba1\u51cf\u6301\u4e0d\u8d852%\u516c\u53f8\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600935,"type":"news"},{"seq":673009580,"ctime":1764949200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673009580.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a2025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a49870\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"yidong"},{"seq":672991531,"ctime":1764923289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991531.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-0.17%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"news"},{"seq":672649238,"ctime":1763711727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649238.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-8.90%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"news"},{"seq":672487375,"ctime":1763110894,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487375.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da83.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"news"},{"seq":672160791,"ctime":1761903704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160791.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da80.99%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":54674135,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54674135.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":672094144,"ctime":1761726231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672094144.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6877.41\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600935,"type":"yidong"},{"seq":671988766,"ctime":1761300027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671988766.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u534e\u5851\u80a1\u4efd(600935)\u65b0\u5f52\u7c7b\u4e8e\u56fd\u4f01\u6539\u9769-\u5b89\u5fbd\u4e09\u8d44\u6539\u9769\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":600935,"type":"yidong"},{"seq":671984819,"ctime":1761292825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984819.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da81.81%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"news"}]

2026-04-02,2.83,2.87,2.77,2.7900,450412,126527400,1.28;2026-04-01,2.86,2.92,2.82,2.8500,486557,139129800,1.39;2026-03-31,2.95,2.96,2.83,2.8400,697384,200413900,1.99;2026-03-30,2.96,3.04,2.89,2.9600,837052,246780400,2.39;2026-03-27,2.93,3.04,2.93,2.9800,1369387,408616700,3.90;2026-03-26,2.83,3.10,2.82,3.0200,2013369,611125400,5.74;2026-03-25,2.71,2.84,2.70,2.8200,634281,176550000,1.81;2026-03-24,2.75,2.77,2.62,2.7400,712687,191357500,2.03;2026-03-23,2.73,2.85,2.66,2.7200,756359,207723800,2.16;2026-03-20,2.86,2.91,2.78,2.7800,725900,205158600,2.07;2026-03-19,3.01,3.08,2.85,2.8600,960829,282161900,2.74;2026-03-18,3.14,3.15,2.96,3.0000,1191877,359865500,3.40;2026-03-17,3.16,3.40,3.13,3.1700,1399091,450463700,3.99;2026-03-16,3.21,3.43,3.14,3.1900,1521216,493253200,4.34;2026-03-13,3.31,3.44,3.22,3.2500,2447762,811360600,6.98;2026-03-12,3.05,3.31,3.03,3.3100,1265427,409537700,3.61;2026-03-11,2.93,3.03,2.89,3.0100,665621,197537800,1.90;2026-03-10,2.99,3.01,2.91,2.9100,546721,161001400,1.56;2026-03-09,3.05,3.16,2.99,3.0100,872496,266576800,2.49;2026-03-06,2.89,3.00,2.88,3.0000,700939,206954800,2.00;2026-03-05,2.82,2.92,2.79,2.9100,549112,157031800,1.57;2026-03-04,2.80,2.84,2.76,2.7900,371636,103795100,1.06;2026-03-03,2.89,2.92,2.81,2.8200,450152,128913700,1.28;2026-03-02,2.88,2.94,2.85,2.9000,431830,124794200,1.23;2026-02-27,2.88,2.96,2.86,2.9100,415668,120535000,1.19;2026-02-26,2.92,2.93,2.85,2.8700,399476,115179600,1.14;2026-02-25,2.85,2.95,2.84,2.9100,566547,165265300,1.62;2026-02-24,2.73,2.87,2.73,2.8500,578791,163165600,1.65;2026-02-13,2.78,2.79,2.71,2.7100,319781,87854400,0.91;2026-02-12,2.88,2.88,2.79,2.7900,441567,124406400,1.26;2026-02-11,2.81,2.98,2.78,2.8700,703049,202725700,2.00;2026-02-10,2.82,2.83,2.78,2.8000,315614,88563400,0.90;2026-02-09,2.80,2.84,2.78,2.8300,320278,90126000,0.91;2026-02-06,2.76,2.82,2.72,2.7800,357443,99463000,1.02;2026-02-05,2.78,2.81,2.75,2.7800,254556,70755300,0.73;2026-02-04,2.73,2.80,2.71,2.8000,358356,98943900,1.02;2026-02-03,2.69,2.73,2.69,2.7200,273415,74217100,0.78;2026-02-02,2.78,2.79,2.66,2.6700,438339,119448700,1.25;2026-01-30,2.78,2.82,2.71,2.8000,448679,124120400,1.28;2026-01-29,2.81,2.85,2.78,2.8000,515211,145136800,1.47;2026-01-28,2.70,2.80,2.70,2.7800,471113,130224500,1.34;2026-01-27,2.73,2.74,2.67,2.7100,307002,82772900,0.88;2026-01-26,2.76,2.76,2.70,2.7400,371216,101442600,1.06;2026-01-23,2.75,2.76,2.72,2.7600,307728,84258000,0.88;2026-01-22,2.70,2.74,2.69,2.7400,382440,104129300,1.09;2026-01-21,2.70,2.72,2.67,2.7100,327859,88348300,0.93;2026-01-20,2.67,2.71,2.66,2.7000,354085,94965600,1.01;2026-01-19,2.64,2.70,2.61,2.6900,370713,98609200,1.06;2026-01-16,2.71,2.72,2.64,2.6400,515333,137153400,1.47;2026-01-15,2.71,2.82,2.69,2.7100,565301,154047500,1.61;2026-01-14,2.73,2.84,2.69,2.7500,809397,223236800,2.31;2026-01-13,2.70,2.75,2.67,2.6800,602765,162851800,1.72;2026-01-12,2.65,2.84,2.64,2.7200,946245,258507900,2.70;2026-01-09,2.75,2.77,2.65,2.6700,1253765,339041100,3.57;2026-01-08,2.75,2.75,2.69,2.7500,530294,145723000,1.51;2026-01-07,2.53,2.55,2.49,2.5000,235273,59082200,0.67;2026-01-06,2.46,2.54,2.45,2.5400,356584,89479600,1.02;2026-01-05,2.46,2.49,2.45,2.4500,221360,54546200,0.63;2025-12-31,2.44,2.46,2.41,2.4500,166729,40582300,0.48;2025-12-30,2.45,2.47,2.41,2.4400,174298,42585600,0.50;2025-12-29,2.47,2.48,2.44,2.4600,122800,30212600,0.35;2025-12-26,2.49,2.51,2.47,2.4800,133992,33292900,0.38;2025-12-25,2.47,2.49,2.46,2.4800,116380,28818900,0.33;2025-12-24,2.47,2.48,2.45,2.4700,129731,31996400,0.37;2025-12-23,2.50,2.51,2.45,2.4700,195507,48396900,0.56;2025-12-22,2.50,2.53,2.48,2.5100,161488,40547300,0.46;2025-12-19,2.43,2.50,2.43,2.4900,192001,47484700,0.55;2025-12-18,2.40,2.46,2.40,2.4300,140738,34321200,0.40;2025-12-17,2.40,2.42,2.36,2.4100,238326,57081800,0.68;2025-12-16,2.46,2.47,2.42,2.4200,171978,41943000,0.49;2025-12-15,2.45,2.48,2.42,2.4600,179037,43951700,0.51;2025-12-12,2.47,2.50,2.43,2.4500,242250,59753400,0.69;2025-12-11,2.59,2.60,2.47,2.4700,386810,97270400,1.10;2025-12-10,2.55,2.68,2.53,2.5900,372217,96719500,1.06;2025-12-09,2.59,2.59,2.54,2.5500,175386,44915700,0.50;2025-12-08,2.63,2.65,2.58,2.5900,191138,50078600,0.55;2025-12-05,2.58,2.63,2.58,2.6200,166890,43572300,0.48;2025-12-04,2.65,2.65,2.56,2.5800,204349,53025000,0.58;2025-12-03,2.67,2.68,2.62,2.6400,163507,43287500,0.47;2025-12-02,2.65,2.68,2.60,2.6700,200291,52897600,0.57;2025-12-01,2.65,2.69,2.64,2.6500,206012,54912600,0.59;2025-11-28,2.61,2.65,2.58,2.6500,242739,63598900,0.69;2025-11-27,2.59,2.62,2.56,2.5900,258358,67148000,0.74;2025-11-26,2.55,2.63,2.54,2.5800,292750,75863900,0.83;2025-11-25,2.53,2.56,2.51,2.5500,232740,59222700,0.66;2025-11-24,2.55,2.56,2.51,2.5200,296298,75025900,0.84;2025-11-21,2.69,2.69,2.53,2.5300,385475,99964800,1.10;2025-11-20,2.74,2.75,2.69,2.7000,189457,51496400,0.54;2025-11-19,2.76,2.78,2.72,2.7400,194953,53555100,0.56;2025-11-18,2.84,2.84,2.73,2.7600,296801,82176500,0.85;2025-11-17,2.81,2.85,2.78,2.8500,335477,94500500,0.96;2025-11-14,2.83,2.86,2.81,2.8100,248392,70134800,0.71;2025-11-13,2.82,2.86,2.81,2.8500,292773,83246800,0.83;2025-11-12,2.84,2.85,2.78,2.8000,237680,66647000,0.68;2025-11-11,2.80,2.83,2.78,2.8300,307097,86241200,0.88;2025-11-10,2.77,2.86,2.77,2.8000,545006,153501400,1.55;2025-11-07,2.66,2.80,2.64,2.7500,554401,151879500,1.58;2025-11-06,2.66,2.67,2.63,2.6500,139325,36894700,0.40;2025-11-05,2.65,2.68,2.61,2.6700,203063,53961900,0.58;2025-11-04,2.63,2.68,2.63,2.6600,238118,63108000,0.68;2025-11-03,2.62,2.65,2.60,2.6400,226715,59657600,0.65;2025-10-31,2.61,2.66,2.59,2.6200,254898,66823600,0.73;2025-10-30,2.60,2.63,2.59,2.6000,214174,55922800,0.61;2025-10-29,2.60,2.60,2.56,2.5900,149714,38627800,0.43;2025-10-28,2.60,2.63,2.59,2.6000,149188,38912100,0.43;2025-10-27,2.62,2.64,2.59,2.6200,233598,60981000,0.67;2025-10-24,2.69,2.70,2.61,2.6300,354773,93540500,1.01;2025-10-23,2.65,2.70,2.64,2.7000,383903,102483600,1.09;2025-10-22,2.64,2.68,2.63,2.6500,411956,109353800,1.17;2025-10-21,2.59,2.68,2.55,2.6500,580093,152684600,1.65;2025-10-20,2.49,2.61,2.49,2.5900,581456,149650700,1.66;2025-10-17,2.48,2.55,2.47,2.4900,338943,85188400,0.97;2025-10-16,2.47,2.48,2.44,2.4800,172878,42579000,0.49;2025-10-15,2.46,2.50,2.46,2.4700,190875,47290300,0.54;2025-10-14,2.47,2.51,2.45,2.4700,257104,63683500,0.73;2025-10-13,2.41,2.45,2.39,2.4500,230923,55958100,0.66;2025-10-10,2.41,2.46,2.41,2.4500,246257,60212500,0.70;2025-10-09,2.39,2.42,2.39,2.4200,153536,36935800,0.44