[{"seq":57669529,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57669529.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001299","type":"notice"},{"seq":676319241,"ctime":1777297399,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676319241.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f4.48% \u9ad8\u76db\u7b49\u591a\u5bb6\u673a\u6784\u65b0\u664b\u516c\u53f8\u524d\u5341\u5927\u80a1\u4e1c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"news"},{"seq":676306898,"ctime":1777278376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676306898.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da62769.07\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f4.48%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001299","type":"yidong"},{"seq":675999530,"ctime":1776218515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/675999530.shtml","title":"\u71c3\u6c14\u677f\u5757\u9707\u8361\u4e0b\u632b\uff0c\u7f8e\u80fd\u80fd\u6e90\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001299","type":"yidong"},{"seq":675978765,"ctime":1776157209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675978765.shtml","title":"\u7f8e\u80fd\u80fd\u6e9004\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001299","type":"yidong"},{"seq":675947600,"ctime":1776073242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675947600.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u80a1\u4ef7\u5f02\u52a8\uff0c\u4e00\u5b63\u5ea6\u62a5\u544a\u6b63\u5728\u7f16\u5236\u4e2d","source":"\u8d22\u95fb","stocks":"001299","type":"yidong"},{"seq":675940484,"ctime":1776066654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675940484.shtml","title":"\u7f8e\u80fd\u80fd\u6e9004\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001299","type":"yidong"},{"seq":675901907,"ctime":1775811308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901907.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.41%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001299","type":"news"},{"seq":675898062,"ctime":1775807475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675898062.shtml","title":"\u7f8e\u80fd\u80fd\u6e9004\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001299","type":"yidong"},{"seq":675732115,"ctime":1775129942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675732115.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u516c\u53f8\u7ba1\u7406\u5c42\u9ad8\u5ea6\u91cd\u89c6\u6295\u8d44\u8005\u5173\u7cfb\u7ba1\u7406\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":56988301,"ctime":1774886846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56988301.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001299","type":"notice"},{"seq":56988423,"ctime":1774886738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56988423.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001299","type":"notice"},{"seq":675643155,"ctime":1774875211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675643155.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a2025\u5e74\u51c0\u5229\u6da61.02\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f17.40%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001299","type":"yidong"},{"seq":675490698,"ctime":1774274916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675490698.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a17562\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":675476487,"ctime":1774249348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675476487.shtml","title":"\u6211\u56fd\u5bf9\u56fd\u5185\u6210\u54c1\u6cb9\u4ef7\u683c\u91c7\u53d6\u4e34\u65f6\u8c03\u63a7\u63aa\u65bd \u51cf\u8f7b\u4e0b\u6e38\u7528\u6237\u8d1f\u62c5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001299","type":"news"},{"seq":675351087,"ctime":1773736725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675351087.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32026\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a19671\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":675093300,"ctime":1772693261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675093300.shtml","title":"\u4f0a\u6717\u519b\u65b9\u9ad8\u5b98\u79f0\u672a\u5c01\u9501\u970d\u5c14\u6728\u5179\u6d77\u5ce1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001299","type":"news"},{"seq":675050103,"ctime":1772540896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675050103.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a14926\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"news"},{"seq":675044730,"ctime":1772528410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675044730.shtml","title":"\u7f8e\u80fd\u80fd\u6e9003\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001299","type":"yidong"},{"seq":675041510,"ctime":1772521548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675041510.shtml","title":"\u5168\u7403\u5929\u7136\u6c14\u4ef7\u683c\u98d9\u5347 +2025\u5e74\u4e1a\u7ee9\u9884\u589e \u7f8e\u80fd\u80fd\u6e90\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001299","type":"news"},{"seq":56510411,"ctime":1772467640,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260303\/56510411.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u5feb\u62a5","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001299","type":"notice"},{"seq":675021026,"ctime":1772446418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675021026.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a2025\u5e74\u51c0\u5229\u6da61.01\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f16.10%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001299","type":"yidong"},{"seq":674910005,"ctime":1772019544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674910005.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a15256\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":674902894,"ctime":1772010418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674902894.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d5.60%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":674760033,"ctime":1770878672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674760033.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32026\u5e742\u670810\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a16161\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":674550711,"ctime":1770201964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674550711.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u80a1\u4e1c\u603b\u6237\u657017016\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":674231646,"ctime":1769080128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674231646.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a18060\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":673978145,"ctime":1768302540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673978145.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a19482\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":673761211,"ctime":1767620417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673761211.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a20133\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":673659647,"ctime":1767145152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673659647.shtml","title":"\u71c3\u6c14\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u7f8e\u80fd\u80fd\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001299","type":"yidong"},{"seq":673629901,"ctime":1767085205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673629901.shtml","title":"\u7f8e\u80fd\u80fd\u6e9012\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001299","type":"yidong"},{"seq":673621965,"ctime":1767063504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673621965.shtml","title":"\u5929\u7136\u6c14\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u7f8e\u80fd\u80fd\u6e90\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001299","type":"yidong"},{"seq":672969716,"ctime":1764850145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672969716.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a18231\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":672724115,"ctime":1764068931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672724115.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f311\u670820\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a13728\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"},{"seq":672720621,"ctime":1764061208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720621.shtml","title":"\u7f8e\u80fd\u80fd\u6e9011\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001299","type":"yidong"},{"seq":672236317,"ctime":1762254645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672236317.shtml","title":"\u7f8e\u80fd\u80fd\u6e90\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12319\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001299","type":"yidong"}]

2026-05-15,11.65,11.97,11.51,11.6800,107294,125901100,3.79;2026-05-14,11.80,11.95,11.62,11.7700,112926,133157900,3.99;2026-05-13,11.42,11.97,11.33,11.9400,172682,203291900,6.10;2026-05-12,11.32,11.54,11.14,11.4500,108170,122473500,3.82;2026-05-11,11.32,11.35,11.12,11.3500,87069,97778800,3.08;2026-05-08,11.00,11.33,10.96,11.2900,102838,115303300,3.64;2026-05-07,11.00,11.10,10.89,11.0000,75777,83372100,2.68;2026-05-06,10.85,11.16,10.63,11.1100,108889,118636100,3.85;2026-04-30,11.41,11.45,10.90,10.9400,125265,138391400,4.43;2026-04-29,11.24,11.50,11.20,11.3900,133738,151842600,4.73;2026-04-28,14.90,15.66,14.74,15.6100,162771,249311700,7.45;2026-04-27,14.92,14.99,14.60,14.9600,82275,121990700,3.76;2026-04-24,15.10,15.13,14.65,14.8700,119086,177515300,5.45;2026-04-23,14.58,15.28,14.53,15.2800,188731,281145700,8.64;2026-04-22,14.70,14.75,14.42,14.4500,100630,146289800,4.61;2026-04-21,14.75,14.82,14.49,14.7700,104036,152253200,4.76;2026-04-20,14.82,14.90,14.58,14.8900,143374,211357700,6.56;2026-04-17,14.88,15.07,14.68,14.8600,206790,306544400,9.47;2026-04-16,15.98,16.20,15.02,15.3800,317341,485883800,14.53;2026-04-15,18.36,19.10,16.69,16.6900,383009,669916400,17.54;2026-04-14,17.00,18.54,17.00,18.5400,211310,383204100,9.68;2026-04-13,15.35,16.85,15.10,16.8500,222814,362239700,10.20;2026-04-10,13.90,15.32,13.83,15.3200,141360,209264600,6.47;2026-04-09,13.55,13.96,13.45,13.9300,57359,78622900,2.63;2026-04-08,13.46,13.57,13.30,13.5600,42933,57737900,1.97;2026-04-07,13.13,13.52,12.92,13.4100,39380,52553400,1.80;2026-04-03,13.79,13.86,13.09,13.1300,62473,83284700,2.86;2026-04-02,13.66,14.02,13.65,13.9200,58859,81767600,2.69;2026-04-01,13.80,13.94,13.67,13.7000,44844,61863800,2.05;2026-03-31,13.62,13.84,13.55,13.6300,46838,64149000,2.14;2026-03-30,13.63,13.90,13.36,13.5200,33312,45079600,1.53;2026-03-27,13.26,13.64,13.20,13.6300,35629,48214800,1.63;2026-03-26,13.35,13.47,13.24,13.3700,29238,39015600,1.34;2026-03-25,13.30,13.45,13.10,13.3700,41790,55736900,1.91;2026-03-24,12.73,13.22,12.66,13.2200,58116,75378500,2.66;2026-03-23,13.37,13.37,12.51,12.6500,73213,94427100,3.35;2026-03-20,13.62,13.76,13.28,13.3800,72054,96908100,3.30;2026-03-19,13.75,14.05,13.58,13.9300,83183,115314800,3.81;2026-03-18,13.47,13.61,13.37,13.5900,30596,41241400,1.40;2026-03-17,13.71,13.83,13.44,13.4400,46529,63326900,2.13;2026-03-16,13.93,14.14,13.61,13.7100,52412,72226200,2.40;2026-03-13,13.92,14.18,13.85,13.9600,56225,78852200,2.57;2026-03-12,14.07,14.18,13.90,13.9900,63212,88603200,2.89;2026-03-11,13.69,14.15,13.67,14.0800,100640,140834700,4.61;2026-03-10,13.40,13.81,13.31,13.7700,102380,139455800,4.69;2026-03-09,14.45,14.68,13.65,13.6700,141313,199928300,6.47;2026-03-06,14.00,14.05,13.50,13.7400,96939,132805400,4.44;2026-03-05,14.49,14.61,13.79,14.0400,141779,199625300,6.49;2026-03-04,16.43,16.43,14.15,14.3600,243966,361845600,11.17;2026-03-03,14.26,15.47,14.08,15.4700,131889,196275700,6.04;2026-03-02,13.66,14.27,13.60,14.0600,103293,143931500,4.73;2026-02-27,13.57,13.81,13.51,13.7900,49408,67721400,2.26;2026-02-26,13.72,13.78,13.44,13.6000,52036,70826100,2.38;2026-02-25,13.55,13.71,13.48,13.6100,42794,58125700,1.96;2026-02-24,13.24,13.60,13.22,13.5700,57604,77669000,2.64;2026-02-13,13.44,13.44,13.08,13.1500,40228,53450500,1.84;2026-02-12,13.74,14.00,13.39,13.3900,70875,96134000,3.25;2026-02-11,13.27,13.75,13.12,13.7500,103378,139787900,4.73;2026-02-10,13.34,13.40,13.15,13.2600,35192,46694300,1.61;2026-02-09,13.31,13.38,13.23,13.3300,44030,58546300,2.02;2026-02-06,13.12,13.50,13.12,13.3000,47319,63181900,2.17;2026-02-05,13.30,13.55,13.25,13.2700,58832,78567600,2.69;2026-02-04,13.11,13.75,13.08,13.4400,129776,175529100,5.94;2026-02-03,13.01,13.19,12.80,13.1500,56227,73108900,2.57;2026-02-02,13.02,13.16,12.86,13.0200,53663,69854200,2.46;2026-01-30,13.01,13.25,12.73,13.1700,71800,93180900,3.29;2026-01-29,13.30,13.47,13.05,13.1400,88867,117440700,4.07;2026-01-28,13.04,13.54,12.87,13.4600,114992,152782600,5.27;2026-01-27,13.13,13.37,12.81,13.0600,75611,98255100,3.46;2026-01-26,13.13,13.43,13.13,13.3400,70484,93629400,3.23;2026-01-23,13.23,13.33,13.13,13.3000,85126,112642600,3.90;2026-01-22,13.19,13.48,13.08,13.4400,135267,180540600,6.19;2026-01-21,12.78,13.01,12.72,12.9500,43795,56443600,2.01;2026-01-20,13.09,13.19,12.78,12.8900,56218,72633500,2.57;2026-01-19,12.71,12.99,12.71,12.9600,56957,73278500,2.61;2026-01-16,12.71,12.80,12.53,12.6600,55220,69853900,2.53;2026-01-15,13.00,13.00,12.66,12.7500,80716,103225400,3.70;2026-01-14,13.15,13.48,12.95,13.1300,129195,169997400,5.92;2026-01-13,12.88,13.42,12.84,13.3800,164429,215586100,7.53;2026-01-12,12.88,12.98,12.72,12.8700,86089,110502500,3.94;2026-01-09,12.76,12.86,12.63,12.8600,98615,125908400,4.52;2026-01-08,12.68,12.85,12.60,12.7900,94969,120958700,4.35;2026-01-07,13.10,13.14,12.63,12.7800,151525,194606500,6.94;2026-01-06,12.90,13.19,12.79,13.0200,197590,257027700,9.05;2026-01-05,13.49,14.29,13.24,13.2400,304747,413494000,13.95;2025-12-31,14.00,14.71,13.86,14.7100,297307,431813300,13.61;2025-12-30,12.06,13.37,11.80,13.3700,124801,161146200,5.71;2025-12-29,12.06,12.19,11.92,12.1500,53866,64863600,2.47;2025-12-26,12.36,12.36,12.00,12.0900,65226,79129000,2.99;2025-12-25,12.20,12.49,12.10,12.3500,88074,108969800,4.03;2025-12-24,11.98,12.55,11.89,12.2000,138896,169936200,6.36;2025-12-23,11.95,12.75,11.89,12.0700,108446,132030000,4.97;2025-12-22,11.86,12.05,11.77,12.0000,71627,85246600,3.28;2025-12-19,11.49,11.99,11.42,11.8900,82935,96688500,3.80;2025-12-18,11.88,12.90,11.66,11.7000,160161,192295800,7.33;2025-12-17,11.53,11.76,11.30,11.7500,48038,55603300,2.20;2025-12-16,11.47,11.56,11.35,11.4700,29533,33798100,1.35;2025-12-15,11.28,11.62,11.22,11.5200,40877,46793500,1.87;2025-12-12,11.20,11.44,11.18,11.3000,34778,39376500,1.59;2025-12-11,11.44,11.47,11.19,11.1900,31799,35880700,1.46;2025-12-10,11.50,11.54,11.31,11.4300,31925,36411200,1.46;2025-12-09,11.55,11.74,11.42,11.5100,36665,42414500,1.68;2025-12-08,11.39,11.61,11.38,11.5500,43820,50378400,2.01;2025-12-05,11.33,11.37,11.12,11.3400,50523,56773500,2.31;2025-12-04,11.71,11.82,11.36,11.3700,80076,92007900,3.67;2025-12-03,11.98,12.02,11.71,11.7900,67856,80220500,3.11;2025-12-02,12.10,12.10,11.66,11.8900,85841,101619200,3.93;2025-12-01,12.11,12.36,11.97,12.1100,104194,126791000,4.77;2025-11-28,12.15,12.16,11.68,12.1200,144468,173522600,6.61;2025-11-27,12.00,12.45,11.90,12.1500,276473,334103700,12.66;2025-11-26,13.90,14.30,12.63,12.8600,347399,482247200,15.91;2025-11-25,11.91,13.00,11.81,13.0000,140061,180217400,6.41;2025-11-24,11.93,11.98,11.60,11.8200,32706,38605300,1.50;2025-11-21,12.46,12.50,11.84,11.8400,40311,48629100,1.85;2025-11-20,12.45,12.51,12.34,12.4500,33260,41289000,1.52;2025-11-19,12.74,12.81,12.30,12.4700,38587,48392800,1.77;2025-11-18,12.80,12.93,12.70,12.8200,41583,53177100,1.90