[{"seq":675651107,"ctime":1774917797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675651107.shtml","title":"\u6caa\u80a1\u901a\u73b0\u8eab8\u53ea\u4e2a\u80a1\u9f99\u864e\u699c","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u6570\u636e\u5b9d","stocks":600955,"type":"news"},{"seq":675636561,"ctime":1774863138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675636561.shtml","title":"03\u670830\u65e5PC\u4ef7\u683c16316.67\u5143\/\u5428 5\u5929\u4e0a\u6da815.18%","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":675635544,"ctime":1774861340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675635544.shtml","title":"\u4e24\u8fde\u677f\u7ef4\u8fdc\u80a1\u4efd\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c2025\u5e74\u51c0\u4e8f\u7ea610\u4ebf\u5143","source":"\u8d22\u95fb","stocks":600955,"type":"news"},{"seq":675596337,"ctime":1774602014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675596337.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd03\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600955,"type":"yidong"},{"seq":675589748,"ctime":1774594989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675589748.shtml","title":"\u5348\u540e\uff0c\u5927\u9762\u79ef\u6da8\u505c\uff01\u6fb3\u6d32\uff0c\u7a81\u4f20\u5927\u5229\u597d\uff0113\u4e07\u4ebf\u8d5b\u9053\uff0c\u5168\u7ebf\u7206\u53d1\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600955,"type":"news"},{"seq":675589027,"ctime":1774592049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675589027.shtml","title":"\u5343\u4ebf\u5e02\u503c\u9502\u77ff\u5de8\u5934\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600955,"type":"news"},{"seq":675588374,"ctime":1774588740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675588374.shtml","title":"\u5730\u7f18\u51b2\u7a81\u5f15\u53d1\u65b0\u80fd\u6e90\u4ef7\u503c\u91cd\u4f30 \u9502\u7535\u6750\u6599\u80a1\u6301\u7eed\u8d70\u9ad8 \u6d77\u79d1\u65b0\u6e90\u7b49\u5341\u4f59\u53ea\u6210\u5206\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":600955,"type":"news"},{"seq":675560242,"ctime":1774508353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675560242.shtml","title":"\u73af\u6c27\u4e19\u70f7\u73b0\u8d27\u4ef7\u683c\u76f4\u903c\u8fd1\u56db\u5e74\u65b0\u9ad8 \u6e24\u6d77\u5316\u5b66\u6da8\u505c\uff0c\u77f3\u5927\u80dc\u534e\u5348\u540e\u56de\u5c01","source":"\u8d22\u95fb","stocks":600955,"type":"news"},{"seq":675514943,"ctime":1774350579,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675514943.shtml","title":"\u6210\u672c\u538b\u529b\u63a8\u52a8\u73af\u6c27\u4e19\u70f7\u4ef7\u683c\u5927\u5e45\u4e0a\u884c\uff0c\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u56de\u5e94","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600955,"type":"news"},{"seq":675510967,"ctime":1774341508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675510967.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u8fd1\u671f\u53d7\u56fd\u9645\u539f\u6cb9\u4ef7\u683c\u5927\u5e45\u6ce2\u52a8\u5f71\u54cd\uff0c\u516c\u53f8\u539f\u6599\u7aef\u548c\u4ea7\u54c1\u7aef\u4ef7\u683c\u5747\u6709\u4e0d\u540c\u5e45\u5ea6\u7684\u4e0a\u6da8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600955,"type":"yidong"},{"seq":675336638,"ctime":1773709114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675336638.shtml","title":"03\u670816\u65e5PC\u4ef7\u683c16326.67\u5143\/\u5428 10\u5929\u4e0a\u6da89.45%","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":675163978,"ctime":1773047719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675163978.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\u8dcc3.23% \u4e0a\u5e02\u8d85\u52df20\u4ebf\u4e2d\u4fe1\u8bc1\u5238\u4e2d\u6cf0\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600955,"type":"yidong"},{"seq":675120817,"ctime":1772784531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675120817.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da82.45%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.38%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600955,"type":"news"},{"seq":674953202,"ctime":1772149198,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674953202.shtml","title":"\u4e94\u8fde\u6da8\uff01\u4eba\u6c11\u5e01\u6301\u7eed\u5347\u503c\uff0c\u53d7\u76ca\u80a1\u51fa\u7089\uff0c\u4f4e\u4f30\u503c+\u4f4e\u6da8\u5e45\uff0c\u4ec530\u53ea\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u667a\u6797","stocks":600955,"type":"news"},{"seq":674909958,"ctime":1772019533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674909958.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u516c\u53f8\u9502\u7535\u6c60\u7535\u89e3\u6db2\u6eb6\u5242\u7ea6\u5360\u540c\u884c\u4e1a\u4efd\u989d\u4e3a6%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600955,"type":"yidong"},{"seq":674909934,"ctime":1772019530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674909934.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u516c\u53f8\u4e25\u683c\u9075\u5b88\u4e0a\u5e02\u516c\u53f8\u6cbb\u7406\u51c6\u5219","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600955,"type":"yidong"},{"seq":674901545,"ctime":1772008734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674901545.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\u8dcc1.69% \u4e0a\u5e02\u8d85\u52df20\u4ebf\u4e2d\u4fe1\u8bc1\u5238\u4e2d\u6cf0\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600955,"type":"yidong"},{"seq":674858919,"ctime":1771902754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674858919.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u63a8\u8fdb\u4e00\u4f53\u5316\u6218\u7565\u5e03\u5c40\uff0c\u4ee5\u7ed3\u6784\u4f18\u5316\u4e0e\u7eff\u8272\u521b\u65b0\u7b51\u7262\u53d1\u5c55\u4e4b\u57fa","source":"\u8d22\u95fb","stocks":600955,"type":"news"},{"seq":674787087,"ctime":1770945237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674787087.shtml","title":"02\u670812\u65e5\u4e19\u916e4650.00\u5143\/\u5428 60\u5929\u4e0a\u6da813.05%","source":"\u751f\u610f\u793e","stocks":600955,"type":"yidong"},{"seq":674643175,"ctime":1770597322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674643175.shtml","title":"\u9502\u7535\u6de1\u5b63\u5c3e\u58f0\u65fa\u5b63\u53ef\u671f\uff0c\u592a\u7a7a\u5149\u4f0f\u661f\u8fb0\u5927\u6d77","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":600955,"type":"news"},{"seq":674612894,"ctime":1770367623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674612894.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-2.39%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.12%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600955,"type":"news"},{"seq":674482591,"ctime":1770022838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674482591.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a25\u4e07\u5428\/\u5e74\u7535\u89e3\u6db2\u6eb6\u5242\u9879\u76ee\u5df2\u6295\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"news"},{"seq":674478587,"ctime":1770016212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674478587.shtml","title":"\u73af\u6c27\u4e19\u70f7\u6982\u5ff5\u5168\u5929\u4e0b\u8dcc \u591a\u80a1\u53d7\u632b\u3001\u536b\u661f\u5316\u5b66\u8dcc\u505c","source":"\u8d22\u95fb","stocks":600955,"type":"yidong"},{"seq":674367061,"ctime":1769583080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674367061.shtml","title":"\u73af\u6c27\u4e19\u70f7\u4ef7\u683c\u4e0a\u6da8 \u76f8\u5173\u677f\u5757\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600955,"type":"news"},{"seq":674360766,"ctime":1769565703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674360766.shtml","title":"\u5316\u5b66\u5316\u5de5\u677f\u5757\u6301\u7eed\u8d70\u5f3a\uff0c\u67f3\u5316\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"news"},{"seq":674300318,"ctime":1769404657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674300318.shtml","title":"\u73af\u6c27\u4e19\u70f7\u6982\u5ff5\u6301\u7eed\u4e0a\u6da8 \u6210\u5206\u80a1\u7ea2\u5b9d\u4e3d5\u59293\u677f","source":"\u8d22\u95fb","stocks":600955,"type":"news"},{"seq":674264738,"ctime":1769161473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264738.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da88.07%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65707.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600955,"type":"news"},{"seq":674192396,"ctime":1768987991,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674192396.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u516c\u53f8\u80a1\u7968\u8fde\u7eed\u4e09\u4e2a\u4ea4\u6613\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8fbe\u523020%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"yidong"},{"seq":674180824,"ctime":1768958849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674180824.shtml","title":"\u5316\u5de5\u80a1\u53cd\u590d\u6d3b\u8dc3\uff0c\u7ea2\u5b9d\u4e3d\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"news"},{"seq":674158094,"ctime":1768899609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674158094.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd01\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600955,"type":"yidong"},{"seq":674156546,"ctime":1768897064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674156546.shtml","title":"\u5927\u6da8\u8d856%\uff01\u73af\u6c27\u4e19\u70f7\u6982\u5ff5\u9886\u6da8\u4e24\u5e02 \u4e03\u5927\u6982\u5ff5\u80a1\u76d8\u70b9\uff08\u540d\u5355\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600955,"type":"yidong"},{"seq":674148936,"ctime":1768875045,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674148936.shtml","title":"\u90e8\u5206\u5316\u5de5\u80a1\u8d70\u9ad8\uff0c\u7ea2\u5b9d\u4e3d\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"news"},{"seq":674075120,"ctime":1768553550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674075120.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u5f52\u6bcd\u51c0\u5229\u6da6\u4e8f\u635f9.5\u4ebf\u5143\u523010.5\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"yidong"},{"seq":674068524,"ctime":1768537251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674068524.shtml","title":"01\u670815\u65e5\u73af\u6c27\u4e19\u70f78533.33\u5143\/\u5428 5\u5929\u4e0a\u6da87.56%","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":673935598,"ctime":1768205623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673935598.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd2025\u9884\u4e8f \u4e0a\u5e02\u8d85\u52df20\u4ebf\u4e2d\u4fe1\u8bc1\u5238\u4e2d\u6cf0\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600955,"type":"news"},{"seq":55587823,"ctime":1768147643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260112\/55587823.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u5229\u534e\u76ca\u7ef4\u8fdc\u5316\u5b66\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600955,"type":"notice"},{"seq":673782156,"ctime":1767690036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782156.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd01\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600955,"type":"yidong"},{"seq":673772313,"ctime":1767666667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673772313.shtml","title":"\u9502\u4ef7\u6216\u8d85\u9884\u671f\u4e0a\u6da8 A\u80a1\u9502\u7535\u6c60\u677f\u5757\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600955,"type":"news"},{"seq":673761933,"ctime":1767622111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673761933.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u4eba\u6c11\u5e01\u5347\u503c\u4f1a\u5bf9\u516c\u53f8\u7ecf\u8425\u5e26\u6765\u6b63\u9762\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600955,"type":"yidong"},{"seq":673609025,"ctime":1767013955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673609025.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u516c\u53f8\u6682\u65e0\u4ea7\u54c1\u51fa\u53e3\u5230\u6b27\u76df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600955,"type":"news"},{"seq":672751860,"ctime":1764147611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672751860.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd11\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600955,"type":"yidong"},{"seq":672630605,"ctime":1763640903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672630605.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u52a0\u5feb\u5728\u5efa\u9879\u76ee\u8fdb\u5ea6\uff0c\u7740\u529b\u6253\u9020\u65b0\u6750\u6599\u3001\u65b0\u80fd\u6e90\u4e24\u5927\u9ad8\u7aef\u7279\u8272\u4ea7\u4e1a\u4f53\u7cfb","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600955,"type":"news"},{"seq":54674739,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54674739.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u5229\u534e\u76ca\u7ef4\u8fdc\u5316\u5b66\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u7248\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600955,"type":"notice"},{"seq":54674731,"ctime":1761753942,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54674731.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u5229\u534e\u76ca\u7ef4\u8fdc\u5316\u5b66\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\u66f4\u6b63\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600955,"type":"notice"},{"seq":54614817,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54614817.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u5229\u534e\u76ca\u7ef4\u8fdc\u5316\u5b66\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600955,"type":"notice"},{"seq":672026367,"ctime":1761553238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672026367.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1184.02\u4e07\u5143\uff0c\u4e0b\u964d122.71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"yidong"}]

2026-03-31,18.74,18.79,17.31,17.3400,272869,490150600,4.96;2026-03-30,17.88,18.76,17.86,18.7600,338219,629121400,6.15;2026-03-27,15.42,17.05,15.35,17.0500,117906,192079300,2.14;2026-03-26,15.39,15.78,15.35,15.5000,68701,106818300,1.25;2026-03-25,15.40,15.48,15.18,15.3900,58855,90213000,1.07;2026-03-24,15.36,15.41,14.85,15.2800,52126,78584500,0.95;2026-03-23,15.48,15.70,15.00,15.1000,78682,120220900,1.43;2026-03-20,16.00,16.29,15.54,15.5600,63656,100313100,1.16;2026-03-19,16.96,16.96,15.89,16.0000,81596,132375000,1.48;2026-03-18,16.89,16.95,16.66,16.8700,36017,60511900,0.65;2026-03-17,17.25,17.56,16.90,16.9500,65498,112123000,1.19;2026-03-16,18.70,19.10,17.09,17.3000,128288,227298900,2.33;2026-03-13,19.11,19.73,18.76,18.7700,80603,154681800,1.47;2026-03-12,19.47,19.54,18.84,19.3300,80970,154808200,1.47;2026-03-11,19.28,19.87,18.88,19.2500,81261,156705900,1.48;2026-03-10,19.40,19.77,19.14,19.1900,52654,101765300,0.96;2026-03-09,20.50,20.75,19.33,19.5000,81910,162214500,1.49;2026-03-06,19.31,20.36,19.00,20.1500,84307,167642700,1.53;2026-03-05,19.34,19.82,19.16,19.3100,46359,89929900,0.84;2026-03-04,18.70,19.29,18.61,19.0500,46052,87604100,0.84;2026-03-03,20.19,20.27,18.98,19.0300,74903,145626000,1.36;2026-03-02,20.21,20.43,19.59,20.1900,97117,194537400,1.77;2026-02-27,20.39,20.65,20.19,20.5700,47128,96320700,0.86;2026-02-26,20.96,20.99,20.19,20.3500,61264,125214900,1.11;2026-02-25,21.15,21.45,20.72,20.8900,71619,150963600,1.30;2026-02-24,19.62,21.45,19.61,21.2500,134545,279871900,2.45;2026-02-13,20.11,20.25,19.56,19.6100,43711,86407000,0.79;2026-02-12,20.11,20.57,20.06,20.2500,47982,97242400,0.87;2026-02-11,19.64,21.20,19.62,20.3600,103009,212217400,1.87;2026-02-10,19.67,20.30,19.31,19.8300,77112,152555600,1.40;2026-02-09,19.61,20.30,19.48,19.7700,85581,170359000,1.56;2026-02-06,18.67,19.96,18.50,19.4200,96326,186152000,1.75;2026-02-05,19.33,19.66,18.85,18.8700,67383,128600200,1.23;2026-02-04,19.40,19.87,19.15,19.5000,68919,134384900,1.25;2026-02-03,19.30,19.89,18.88,19.5500,105892,205933900,1.93;2026-02-02,20.26,20.40,18.89,18.9800,161727,312630000,2.94;2026-01-30,20.60,20.80,19.34,20.4700,180989,362630800,3.29;2026-01-29,21.30,21.59,20.55,20.6700,188196,397783800,3.42;2026-01-28,20.25,21.63,20.06,20.9900,214924,453423500,3.91;2026-01-27,20.46,20.66,19.51,20.0000,154228,308738700,2.80;2026-01-26,20.40,21.41,20.03,20.8500,247374,514942800,4.50;2026-01-23,20.01,21.17,20.01,20.4000,194299,400087400,3.53;2026-01-22,20.39,20.71,19.73,20.0000,241315,483784600,4.39;2026-01-21,22.00,22.00,20.70,20.8800,408863,869863200,7.43;2026-01-20,18.59,20.59,18.58,20.5900,227914,458917400,4.14;2026-01-19,16.80,18.98,16.76,18.7200,334521,616037100,6.08;2026-01-16,17.70,17.71,17.12,17.2500,74275,128938500,1.35;2026-01-15,17.33,18.38,17.27,17.6800,83390,148790600,1.52;2026-01-14,17.67,18.20,17.37,17.4700,105661,188229700,1.92;2026-01-13,17.80,18.24,17.45,17.6400,95661,170405300,1.74;2026-01-12,17.20,18.28,17.05,17.7800,142003,253148800,2.58;2026-01-09,17.41,17.55,17.17,17.2900,78951,136990000,1.44;2026-01-08,17.37,17.85,17.30,17.4000,94436,164945300,1.72;2026-01-07,18.24,18.24,17.31,17.3400,170893,300392300,3.11;2026-01-06,16.20,17.93,16.20,17.9300,129534,227675000,2.36;2026-01-05,16.20,16.44,16.12,16.3000,57661,94001600,1.05;2025-12-31,16.48,16.48,16.16,16.2000,55914,90937000,1.02;2025-12-30,16.63,16.80,16.26,16.4800,131302,216079900,2.39;2025-12-29,15.68,17.13,15.59,16.8200,229452,383954500,4.17;2025-12-26,15.13,15.67,15.02,15.5700,73815,114068200,1.34;2025-12-25,15.12,15.25,14.83,15.1000,31402,47218700,0.57;2025-12-24,14.80,15.04,14.69,15.0000,28121,41963900,0.51;2025-12-23,14.85,15.01,14.75,14.8400,25261,37514500,0.46;2025-12-22,14.90,15.05,14.85,14.9200,23686,35409900,0.43;2025-12-19,14.88,14.96,14.79,14.8900,25749,38311400,0.47;2025-12-18,14.71,15.06,14.71,14.7900,24163,35953500,0.44;2025-12-17,14.65,14.87,14.64,14.8100,22999,33924500,0.42;2025-12-16,14.99,14.99,14.62,14.7000,30663,45288500,0.56;2025-12-15,14.21,15.14,14.18,15.0600,68253,100876600,1.24;2025-12-12,14.59,14.66,14.30,14.3400,41330,59705700,0.75;2025-12-11,14.85,14.94,14.56,14.5700,25868,38032600,0.47;2025-12-10,14.84,14.95,14.77,14.8500,24081,35722100,0.44;2025-12-09,15.22,15.22,14.84,14.9100,43746,65346900,0.80;2025-12-08,15.45,15.50,15.20,15.2700,51160,78188300,0.93;2025-12-05,15.09,15.50,15.08,15.4500,47679,73174500,0.87;2025-12-04,15.36,15.42,15.10,15.1500,46751,71140900,0.85;2025-12-03,15.46,15.60,15.35,15.4300,49546,76558600,0.90;2025-12-02,15.35,15.66,15.27,15.4800,60504,93412700,1.10;2025-12-01,15.10,15.75,15.10,15.4000,91622,142065300,1.67;2025-11-28,15.28,15.45,15.05,15.1800,93026,141323700,1.69;2025-11-27,15.26,15.90,14.90,15.2100,181792,275922300,3.31;2025-11-26,14.01,15.35,13.85,15.3500,137808,203675000,2.51;2025-11-25,14.18,14.18,13.92,13.9500,44788,62602200,0.81;2025-11-24,14.17,14.31,13.89,13.9300,68828,96567100,1.25;2025-11-21,15.10,15.23,14.11,14.1400,103636,149711500,1.88;2025-11-20,15.50,15.58,15.19,15.2700,37977,58362700,0.69;2025-11-19,15.66,15.72,15.26,15.4300,51709,79848200,0.94;2025-11-18,15.84,15.84,15.39,15.5400,52124,81117400,0.95;2025-11-17,15.79,16.03,15.62,15.8400,59490,93838600,1.08;2025-11-14,15.85,16.08,15.57,15.7900,107877,171351600,1.96;2025-11-13,15.41,16.16,15.41,15.7900,133495,211460300,2.43;2025-11-12,15.51,15.63,15.30,15.3800,69946,107739500,1.27;2025-11-11,15.24,15.80,15.09,15.5800,97591,150779700,1.77;2025-11-10,14.98,15.35,14.85,15.2400,90844,137906000,1.65;2025-11-07,14.42,15.20,14.36,14.8100,99494,147392300,1.81;2025-11-06,14.16,14.40,14.12,14.3500,30581,43749600,0.56;2025-11-05,13.98,14.20,13.98,14.1500,16953,23947300,0.31;2025-11-04,14.18,14.19,14.01,14.0800,15901,22423000,0.29;2025-11-03,14.16,14.19,14.08,14.1700,15377,21719400,0.28;2025-10-31,14.00,14.23,14.00,14.1700,26220,37126600,0.48;2025-10-30,14.09,14.15,14.00,14.0000,22449,31572100,0.41;2025-10-29,14.11,14.14,14.03,14.1100,18898,26587100,0.34;2025-10-28,14.24,14.30,14.06,14.1000,32208,45572100,0.59;2025-10-27,14.28,14.42,14.22,14.3200,20554,29418400,0.37;2025-10-24,14.37,14.46,14.25,14.2700,16609,23826200,0.30;2025-10-23,14.25,14.38,14.16,14.3800,15598,22279400,0.28;2025-10-22,14.30,14.40,14.25,14.2600,12282,17568800,0.22;2025-10-21,14.24,14.36,14.20,14.3500,16868,24116800,0.31;2025-10-20,14.23,14.25,14.16,14.2200,12816,18194700,0.23;2025-10-17,14.35,14.45,14.15,14.1500,15191,21668100,0.28;2025-10-16,14.50,14.51,14.33,14.3500,13504,19453500,0.25;2025-10-15,14.40,14.56,14.32,14.4900,16802,24315500,0.31;2025-10-14,14.40,14.55,14.31,14.3600,22551,32526000,0.41;2025-10-13,14.24,14.46,14.14,14.4200,21626,30935200,0.39;2025-10-10,14.45,14.57,14.39,14.5000,18629,26974600,0.34;2025-10-09,14.56,14.60,14.35,14.4800,26213,37918200,0.48