[{"seq":674158071,"ctime":1768899607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674158071.shtml","title":"\u6052\u76db\u80fd\u6e9001\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605580,"type":"yidong","yidong":"1"},{"seq":674041694,"ctime":1768467611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674041694.shtml","title":"\u6052\u76db\u80fd\u6e9001\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605580,"type":"yidong","yidong":"1"},{"seq":673646019,"ctime":1767101906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673646019.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u6d59\u6c5f\u6866\u8302\u79d1\u6280\u6709\u9650\u516c\u53f8\u4e13\u6ce8\u4e8eMPCVD\u6cd5\u751f\u957f\u91d1\u521a\u77f3\u6280\u672f\u7684\u7814\u53d1\u4e0e\u4ea7\u4e1a\u5316","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605580,"type":"yidong"},{"seq":673637570,"ctime":1767094713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673637570.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u516c\u53f8\u751f\u4ea7\u7684\u57f9\u80b2\u94bb\u77f3\u989c\u8272\u7b49\u7ea7\u53ef\u8fbeDEF\u3001\u51c0\u5ea6\u53ef\u8fbeVVS","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605580,"type":"yidong"},{"seq":673637545,"ctime":1767094700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673637545.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u672a\u6765\u516c\u53f8MPCVD\u91d1\u521a\u77f3\u9879\u76ee\u5c06\u6839\u636e\u516c\u53f8\u53d1\u5c55\u6218\u7565\u548c\u7ecf\u8425\u8ba1\u5212\u62e9\u673a\u5206\u9636\u6bb5\u9010\u6b65\u6269\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605580,"type":"yidong"},{"seq":673524702,"ctime":1766665892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673524702.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1aMPCVD\u91d1\u521a\u77f3\u4e8c\u671f\u4ea7\u7ebf\u5df2\u9646\u7eed\u6295\u4ea7 \u91d1\u521a\u77f3\u6563\u70ed\u4ea7\u54c1\u4e0e\u82af\u7247\u5ba2\u6237\u7b7e\u7f72\u6d4b\u8bd5\u534f\u8bae","source":"\u8d22\u7ecf\u7f51","stocks":605580,"type":"news"},{"seq":673514489,"ctime":1766659098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673514489.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u91d1\u521a\u77f3\u6563\u70ed\u7247\u4ecd\u5904\u6d4b\u8bd5\u9a8c\u8bc1\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605580,"type":"yidong"},{"seq":673510146,"ctime":1766650719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673510146.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u5df2\u4e0e\u82af\u7247\u6280\u672f\u5f00\u53d1\u5546H\u516c\u53f8\u5c31\u91d1\u521a\u77f3\u6563\u70ed\u4ea7\u54c1\u7b7e\u7f72\u6837\u54c1\u9001\u6837\u6d4b\u8bd5\u534f\u8bae","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605580,"type":"news"},{"seq":673493618,"ctime":1766602795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673493618.shtml","title":"\u7cbe\u8fdb\uff0c\u4ee5\u65b0\u8d28\u751f\u4ea7\u529b\u4e4b\u540d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605580,"type":"news"},{"seq":673126075,"ctime":1765421150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673126075.shtml","title":"\u6052\u76db\u80fd\u6e90CVD\u91d1\u521a\u77f3\u4e1a\u52a1\u7834\u5c40\uff1a\u6280\u672f\u94f8\u5251\uff0c\u951a\u5b9a\u9ad8\u4ef7\u503c\u8d5b\u9053","source":"\u8d22\u7ecf\u7f51","stocks":605580,"type":"news"},{"seq":673082876,"ctime":1765282899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673082876.shtml","title":"\u6052\u76db\u80fd\u6e90\u5b50\u516c\u53f8\u643a\u91d1\u521a\u77f3\u7247\u3001\u57f9\u80b2\u94bb\u77f3\u6bdb\u576f\u7b49\u4eae\u76f8\u78b3\u6750\u6599\u5927\u4f1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605580,"type":"news"},{"seq":672923856,"ctime":1764736555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672923856.shtml","title":"\u77ac\u95f4\uff0c\u5c01\u6b7b\u6da8\u505c\uff01136\u53f7\u6587\uff0c\u5f7b\u5e95\u5f15\u7206\uff1f","source":"\u5238\u5546\u4e2d\u56fd","author":"\u65f6\u8c26","stocks":605580,"type":"news"},{"seq":672920908,"ctime":1764726073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672920908.shtml","title":"\u7535\u529b\u677f\u5757\u591a\u80a1\u62c9\u5347\uff0c\u60e0\u5929\u70ed\u7535\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"yidong"},{"seq":672715366,"ctime":1764046365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672715366.shtml","title":"\u5bd2\u6f6e\u9884\u8b66\uff0c\u4f9b\u70ed\u677f\u5757\u7ad9\u4e0a\u98ce\u53e3\uff0c3\u80a1\u80a1\u606f\u7387\u8d853%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605580,"type":"news"},{"seq":672396071,"ctime":1762851608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672396071.shtml","title":"\u6052\u76db\u80fd\u6e9011\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605580,"type":"yidong","yidong":"1"},{"seq":672122320,"ctime":1761801505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672122320.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u677f\u5757\u5feb\u901f\u62c9\u5347\uff0c\u60e0\u4e30\u94bb\u77f3\u6da8\u8d8515%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"news"},{"seq":672119969,"ctime":1761791535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672119969.shtml","title":"\u6052\u76db\u80fd\u6e902025\u5e74\u4e09\u5b63\u62a5\uff1a\u4e1a\u7ee9\u4fdd\u6301\u7a33\u5b9a\uff0cCVD\u91d1\u521a\u77f3\u4e1a\u52a1\u6210\u957f\u671f\u589e\u957f\u6838\u5fc3\u5f15\u64ce","source":"\u8d22\u7ecf\u7f51","stocks":605580,"type":"news"},{"seq":54679345,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54679345.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u6052\u76db\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605580,"type":"notice"},{"seq":672096102,"ctime":1761729850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672096102.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62695.5\u4e07\u5143\uff0c\u4e0b\u964d54.21%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"yidong"},{"seq":671950740,"ctime":1761196346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671950740.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u677f\u5757\u5348\u540e\u8d70\u5f31\uff0c\u6052\u76db\u80fd\u6e90\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"yidong"},{"seq":671945240,"ctime":1761182036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671945240.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6cf0\u51cc\u5fae\u79f0\u56fd\u5bb6\u5927\u57fa\u91d1\u62df\u51cf\u6301\u4e0d\u8d852%\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605580,"type":"yidong"},{"seq":671927170,"ctime":1761132111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671927170.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a2025\u5e74\u4e0a\u534a\u5e74\u516c\u53f8CVD\u91d1\u521a\u77f3\u4ea7\u54c1\u8425\u4e1a\u6536\u5165\u5360\u6bd4\u4e3a0.15%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605580,"type":"news"},{"seq":671926111,"ctime":1761131726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671926111.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u516c\u53f8\u672c\u6b21\u80a1\u7968\u5f02\u5e38\u6ce2\u52a8\u671f\u95f4 \u675c\u987a\u4ed9\u5973\u58eb\u901a\u8fc7\u5927\u5b97\u4ea4\u6613\u51cf\u6301\u516c\u53f8\u80a1\u4efd\u6570\u91cf\u5206\u522b\u4e3a20.35\u4e07\u80a1\u548c10\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"news"},{"seq":671907274,"ctime":1761087044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671907274.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u4ef7\u503c\u8dc3\u8fc1\u5f15\u7206A\u80a1 \u677f\u5757\u6307\u6570\u8fd1\u4e00\u5e74\u6da8\u8d85180%","source":"\u65b0\u5feb\u62a5","stocks":605580,"type":"news"},{"seq":671890078,"ctime":1761037208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671890078.shtml","title":"\u6052\u76db\u80fd\u6e9010\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605580,"type":"yidong","yidong":"1"},{"seq":671881952,"ctime":1761010546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671881952.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u3001\u8d85\u786c\u6750\u6599\u677f\u5757\u5ef6\u7eed\u5f3a\u52bf\uff0c\u9ec4\u6cb3\u65cb\u98ce\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"news","yidong":"1"},{"seq":671855788,"ctime":1760950810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855788.shtml","title":"\u6052\u76db\u80fd\u6e9010\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605580,"type":"yidong","yidong":"1"},{"seq":671851587,"ctime":1760938326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671851587.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u3001\u8d85\u786c\u6750\u6599\u677f\u5757\u518d\u5ea6\u62c9\u5347\uff0c\u56db\u65b9\u8fbe\u3001\u60e0\u4e30\u94bb\u77f3\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"news","yidong":"1"},{"seq":671632867,"ctime":1760082380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671632867.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u76ee\u524d\u516c\u53f8\u5de5\u4e1a\u7aef\u91d1\u521a\u77f3\u4ea7\u54c1\u6682\u65e0\u51fa\u53e3\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605580,"type":"news"},{"seq":671028853,"ctime":1757491218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671028853.shtml","title":"\u6052\u76db\u80fd\u6e9009\u670810\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":605580,"type":"yidong"},{"seq":670996223,"ctime":1757404838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670996223.shtml","title":"\u6052\u76db\u80fd\u6e9009\u670809\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":605580,"type":"yidong"},{"seq":670888864,"ctime":1756972803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670888864.shtml","title":"\u6052\u76db\u80fd\u6e9009\u670804\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":605580,"type":"yidong"},{"seq":670753170,"ctime":1756454450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670753170.shtml","title":"\u6052\u76db\u80fd\u6e9008\u670829\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":605580,"type":"yidong"},{"seq":670677611,"ctime":1756262493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670677611.shtml","title":"\u6052\u76db\u80fd\u6e902025\u4e0a\u534a\u5e74\u8425\u6536\u5229\u6da6\u53cc\u589e\uff0c\u591a\u5143\u4e1a\u52a1\u534f\u540c\u9a71\u52a8\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605580,"type":"news"},{"seq":53865155,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53865155.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u6052\u76db\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605580,"type":"notice"},{"seq":53865175,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53865175.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u6052\u76db\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605580,"type":"notice"},{"seq":670653079,"ctime":1756202229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670653079.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da66876.13\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f32.72%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"yidong"},{"seq":670648655,"ctime":1756195237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670648655.shtml","title":"\u6052\u76db\u80fd\u6e9008\u670826\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":605580,"type":"yidong"},{"seq":670370324,"ctime":1755158436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670370324.shtml","title":"\u6052\u76db\u80fd\u6e9008\u670814\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":605580,"type":"yidong"},{"seq":670275417,"ctime":1754899228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670275417.shtml","title":"\u6052\u76db\u80fd\u6e9008\u670811\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":605580,"type":"yidong"},{"seq":670263339,"ctime":1754865781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670263339.shtml","title":"\u6052\u76db\u80fd\u6e90\u4e0e\u6d77\u79d1\u9662\u516c\u53f8\u63a2\u8ba8\u91d1\u521a\u77f3\u6df1\u6d77\u5e94\u7528","source":"\u6052\u76db\u80fd\u6e90\u5b98\u5fae","author":"\u6052\u76db\u80fd\u6e90","stocks":605580,"type":"yidong"},{"seq":670237532,"ctime":1754640024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237532.shtml","title":"\u6052\u76db\u80fd\u6e9008\u670808\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":605580,"type":"yidong"},{"seq":670206198,"ctime":1754553642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670206198.shtml","title":"\u6052\u76db\u80fd\u6e9008\u670807\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":605580,"type":"yidong"}]

2026-03-20,21.00,21.30,20.55,20.5600,42328,88312200,1.51;2026-03-19,21.79,21.92,21.03,21.1300,40368,86086000,1.44;2026-03-18,21.72,22.29,21.63,22.0200,28438,62180300,1.02;2026-03-17,22.65,22.76,21.71,21.7400,56162,124012600,2.01;2026-03-16,22.93,23.07,22.41,22.6500,44188,99962300,1.58;2026-03-13,23.82,24.00,22.90,22.9300,69174,160944900,2.47;2026-03-12,24.32,24.68,23.72,23.9000,89069,214608100,3.18;2026-03-11,23.55,24.48,23.55,24.3100,93035,225300900,3.32;2026-03-10,23.29,24.00,23.00,23.7100,44368,105153300,1.58;2026-03-09,23.00,23.44,22.44,23.2800,54101,124364100,1.93;2026-03-06,23.30,23.85,23.11,23.4000,37014,87258500,1.32;2026-03-05,23.20,24.14,23.08,23.5900,58587,137909600,2.09;2026-03-04,23.26,23.36,22.55,22.9100,49298,113193800,1.76;2026-03-03,23.94,24.38,23.30,23.4700,65880,157227400,2.35;2026-03-02,24.10,24.33,23.65,23.8200,60268,144176500,2.15;2026-02-27,23.98,24.78,23.86,24.6200,77671,189244900,2.77;2026-02-26,23.85,24.61,23.71,24.1300,60102,145328900,2.15;2026-02-25,23.78,24.09,23.52,23.9400,45579,108942200,1.63;2026-02-24,22.99,23.99,22.99,23.8800,52382,123385000,1.87;2026-02-13,22.86,23.20,22.86,22.9200,25011,57623600,0.89;2026-02-12,23.34,23.40,22.82,22.9400,37609,86785600,1.34;2026-02-11,23.69,23.69,23.24,23.2900,29069,67984800,1.04;2026-02-10,24.30,24.33,23.51,23.5800,51817,122830300,1.85;2026-02-09,23.70,24.30,23.51,24.1800,56082,134868900,2.00;2026-02-06,23.38,23.80,23.09,23.4900,39580,92818100,1.41;2026-02-05,23.35,23.57,23.07,23.4400,34906,81621600,1.25;2026-02-04,23.80,23.81,23.05,23.4000,50050,116881200,1.79;2026-02-03,23.36,23.75,23.22,23.7300,44045,103555600,1.57;2026-02-02,24.22,24.23,23.34,23.3700,50899,120831500,1.82;2026-01-30,23.42,24.20,23.08,24.1400,79532,188485600,2.84;2026-01-29,25.00,25.29,23.56,23.7800,105136,254524500,3.75;2026-01-28,26.47,26.57,25.25,25.3700,83465,215396000,2.98;2026-01-27,25.59,26.35,24.87,26.0000,88409,228071200,3.16;2026-01-26,26.51,26.54,25.20,25.6000,106666,274618300,3.81;2026-01-23,26.48,26.92,25.91,26.6400,114036,301788100,4.07;2026-01-22,26.29,26.94,26.01,26.5000,106814,282124000,3.81;2026-01-21,27.47,27.47,25.96,26.3700,169439,450024400,6.05;2026-01-20,25.11,27.47,24.99,27.4700,213182,557145400,7.61;2026-01-19,26.73,26.80,24.70,24.9700,210611,534813300,7.52;2026-01-16,28.80,30.00,26.27,26.8600,312587,878959600,11.16;2026-01-15,25.36,27.84,25.36,27.8400,240872,645774000,8.60;2026-01-14,24.00,25.76,23.80,25.3100,258960,642145000,9.25;2026-01-13,23.31,24.28,23.25,23.8200,218176,518338600,7.79;2026-01-12,23.26,23.58,22.94,23.3300,113293,263502800,4.05;2026-01-09,23.10,23.33,22.71,23.2500,117141,269193000,4.18;2026-01-08,22.71,23.25,22.61,23.1000,121564,279939400,4.34;2026-01-07,22.80,22.90,22.56,22.6800,97069,220086500,3.47;2026-01-06,22.74,23.07,22.65,22.7400,101969,232538700,3.64;2026-01-05,22.56,22.98,22.46,22.7400,93474,212828500,3.34;2025-12-31,23.39,23.39,22.26,22.5600,131082,295626900,4.68;2025-12-30,22.69,23.52,22.69,23.1600,144543,333972400,5.16;2025-12-29,25.87,25.87,23.31,23.3100,231356,552333700,8.26;2025-12-26,26.58,28.40,25.46,25.9000,220031,582612400,7.86;2025-12-25,27.70,27.80,25.44,27.2300,190810,502798100,6.81;2025-12-24,30.70,30.70,28.15,28.1500,110964,314801300,3.96;2025-12-23,35.00,35.67,31.28,31.2800,159708,516327800,5.70;2025-12-22,32.95,35.20,32.19,34.7500,108131,371676200,3.86;2025-12-19,33.70,34.96,32.93,32.9800,113395,382547100,4.05;2025-12-18,34.40,34.41,33.54,33.6600,32681,110720200,1.17;2025-12-17,34.40,34.66,33.50,33.9900,33164,113358100,1.18;2025-12-16,35.10,35.30,33.88,34.2000,47322,162292200,1.69;2025-12-15,35.50,36.28,34.53,35.0800,40674,143360000,1.45;2025-12-12,34.25,35.60,34.14,35.2900,53388,188050300,1.91;2025-12-11,36.06,36.06,34.07,34.1100,66129,228928900,2.36;2025-12-10,35.00,36.68,33.40,35.4200,130879,456759200,4.67;2025-12-09,37.97,38.31,36.60,36.7500,43739,164947400,1.56;2025-12-08,38.31,38.38,37.19,37.9700,52444,197045200,1.87;2025-12-05,38.90,38.92,37.28,38.3100,84464,320684600,3.02;2025-12-04,42.68,42.68,38.62,38.9000,96906,387324900,3.46;2025-12-03,42.50,44.70,42.30,42.8900,85094,369977500,3.04;2025-12-02,41.74,42.08,40.76,41.9300,55129,227643700,1.97;2025-12-01,43.60,45.00,41.20,41.9300,97348,420606600,3.48;2025-11-28,42.10,43.60,41.19,43.6000,64824,277121700,2.32;2025-11-27,42.90,42.90,41.18,41.7500,60884,254858000,2.17;2025-11-26,41.69,43.49,41.15,43.0000,88007,375194700,3.14;2025-11-25,39.65,42.24,39.33,41.6400,78566,325506600,2.81;2025-11-24,38.80,40.30,38.20,39.9700,66278,263855300,2.37;2025-11-21,40.11,40.16,38.36,38.7800,45272,178228300,1.62;2025-11-20,39.90,40.79,39.01,40.2500,56551,226733500,2.02;2025-11-19,39.99,40.25,38.70,39.2700,54110,212523300,1.93;2025-11-18,38.60,39.99,38.02,39.9900,65361,256227600,2.33;2025-11-17,37.39,38.58,37.16,38.3200,59188,224889300,2.11;2025-11-14,39.70,40.66,38.01,38.3900,95788,376570900,3.42;2025-11-13,41.14,41.70,39.66,39.7800,94443,379396600,3.37;2025-11-12,43.00,43.00,40.25,41.1300,139858,575071800,4.99;2025-11-11,40.65,44.72,40.65,44.7200,157672,671373300,5.63;2025-11-10,39.84,41.98,39.01,40.6500,107440,436595200,3.84;2025-11-07,39.11,40.60,38.00,40.0200,95949,377198600,3.43;2025-11-06,38.00,39.90,37.48,39.1000,109194,424704900,3.90;2025-11-05,34.88,38.55,34.70,37.8900,109505,406912600,3.91;2025-11-04,35.16,36.44,34.86,35.3700,75974,271126400,2.71;2025-11-03,35.50,35.70,34.00,35.1700,73771,256826000,2.63;2025-10-31,34.17,36.90,33.70,35.7900,96971,346676300,3.46;2025-10-30,33.35,35.57,33.08,34.7400,84282,291255000,3.01;2025-10-29,33.75,33.98,33.13,33.3500,64138,214796800,2.29;2025-10-28,33.20,34.15,32.60,33.6900,73972,247958200,2.64;2025-10-27,34.20,34.20,32.58,33.3100,104788,347344900,3.74;2025-10-24,32.00,35.23,32.00,34.0000,149643,506280400,5.34;2025-10-23,33.66,34.00,30.69,32.0300,163793,526765600,5.85;2025-10-22,33.03,34.99,33.03,34.1000,162742,556591600,5.81;2025-10-21,31.97,33.03,30.05,33.0300,117516,373192500,4.20;2025-10-20,27.55,30.03,27.40,30.0300,94448,275303900,3.37;2025-10-17,27.60,28.20,27.00,27.3000,38111,104400000,1.36;2025-10-16,28.23,28.42,27.10,27.6200,45523,126138900,1.63;2025-10-15,28.09,28.29,27.20,28.2800,40114,111073400,1.43;2025-10-14,28.54,29.15,27.96,28.0400,51047,145259300,1.82;2025-10-13,27.00,28.83,26.67,28.4400,60516,170333700,2.16;2025-10-10,28.86,29.13,28.29,28.4000,53198,152812600,1.90;2025-10-09,27.90,29.13,27.65,28.7600,69156,196771100,2.47;2025-09-30,27.20,28.05,26.57,27.9300,55069,151623500,1.97;2025-09-29,27.52,28.18,26.58,27.1000,73872,201253100,2.64;2025-09-26,28.05,28.70,27.03,27.2000,71132,195923300,2.54;2025-09-25,28.43,29.09,28.04,28.4300,58637,166688600,2.09;2025-09-24,27.65,28.98,27.65,28.6100,61826,175411100,2.21;2025-09-23,28.13,28.40,27.00,27.7800,66030,182594400,2.36