[{"seq":675067517,"ctime":1772610626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675067517.shtml","title":"\u8dc3\u5cad\u80a1\u4efd03\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002725","type":"yidong"},{"seq":674931836,"ctime":1772092251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674931836.shtml","title":"\u8dc3\u5cad\u80a1\u4efd02\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002725","type":"yidong"},{"seq":674900276,"ctime":1772005961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674900276.shtml","title":"\u8dc3\u5cad\u80a1\u4efd02\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":674798113,"ctime":1770974713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798113.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u62df\u5728\u5357\u5b81\u8bbe\u7acb\u5168\u8d44\u5b59\u516c\u53f8 \u5f00\u62d3\u897f\u5357\u5730\u533a\u4e1a\u52a1","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002725","type":"news"},{"seq":674797547,"ctime":1770973651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674797547.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u516c\u53f8\u5168\u8d44\u5b50\u516c\u53f8\u51fa\u8d445000\u4e07\u8bbe\u7acb\u5357\u5b81\u8dc3\u5cad\u4e13\u7528\u6c7d\u8f66\u96f6\u90e8\u4ef6\u5f00\u53d1\u6709\u9650\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":674760680,"ctime":1770880306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674760680.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u63a7\u80a1\u80a1\u4e1c\u8d28\u62bc\u80a1\u4efd\uff0c\u62df\u8f6c\u8ba9\u53c2\u80a1\u516c\u53f8\u80a1\u6743","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002725","type":"news"},{"seq":674578901,"ctime":1770278505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674578901.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u6770\u601d\u91d1\u6750\u8d28\u62bc24.5606%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":674516395,"ctime":1770109658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674516395.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u6770\u601d\u91d1\u6750\u5df2\u89e3\u9664\u8d28\u62bc24.5606%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":674437102,"ctime":1769764174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674437102.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d61.86%\uff5e74.57%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":674019878,"ctime":1768394342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674019878.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u6d59\u6c5f\u8dc3\u5cad\u78b3\u7ea4\u7ef4\u590d\u5408\u6750\u6599\u6709\u9650\u516c\u53f8\u76ee\u524d\u5904\u4e8e\u6b63\u5e38\u7ecf\u8425\u72b6\u6001","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":673976248,"ctime":1768299579,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673976248.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u62df\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u6240\u6301\u4e2d\u77f3\u5149\u82af10.05%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"news"},{"seq":673951856,"ctime":1768223342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673951856.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u76ee\u524d\u6682\u672a\u5728\u6cf0\u56fd\u6295\u8d44\u5efa\u8bbe\u5de5\u5382","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":673905926,"ctime":1767965927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673905926.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u516c\u53f8\u751f\u4ea7\u4ea7\u54c1\u4f7f\u7528\u7684\u4e3b\u8981\u539f\u6750\u6599\u4e3a\u94dd\u952d\uff0c\u94dd\u4ef7\u6ce2\u52a8\u4f1a\u5bf9\u7ecf\u8425\u4e1a\u7ee9\u4ea7\u751f\u4e00\u5b9a\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":673889444,"ctime":1767946327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673889444.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.11\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":673855110,"ctime":1767858833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855110.shtml","title":"\u8dc3\u5cad\u80a1\u4efd01\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":673643235,"ctime":1767098305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673643235.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u5b9a\u671f\u62a5\u544a\u4e2d\u5c06\u62ab\u9732\u6bcf\u4e00\u5b63\u5ea6\u672b\u7684\u80a1\u4e1c\u4eba\u6570","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":673632744,"ctime":1767089154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632744.shtml","title":"\u4e24\u90e8\u95e8\uff1a2026\u5e74\u652f\u6301\u6c7d\u8f66\u62a5\u5e9f\u66f4\u65b0 \u652f\u6301\u6c7d\u8f66\u7f6e\u6362\u66f4\u65b0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"news"},{"seq":673369756,"ctime":1766156970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673369756.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u516c\u53f8\u6ca1\u6709\u76f4\u63a5\u6301\u6709\u4e2d\u79d1\u5149\u82af\u7684\u80a1\u4efd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":673133166,"ctime":1765443609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673133166.shtml","title":"\u8dc3\u5cad\u80a1\u4efd12\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002725","type":"yidong"},{"seq":673116682,"ctime":1765379309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673116682.shtml","title":"\u53f8\u673a\u5728\u8463\u4e8b\u957f\u5bb6\u5403\u996d\u540e\u4e70\u5165\u8dc3\u5cad\u80a1\u4efd\uff0c\u4e8f1\u4e074\u88ab\u7f5a50\u4e07","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002725","type":"news"},{"seq":673101871,"ctime":1765357214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673101871.shtml","title":"\u8dc3\u5cad\u80a1\u4efd12\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002725","type":"yidong"},{"seq":673082101,"ctime":1765282325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673082101.shtml","title":"\u5185\u5e55\u4ea4\u6613\u7ec6\u8282\u66dd\u5149\uff01\u524d\u8463\u4e8b\u957f\u597d\u53cb\u3001\u53f8\u673a\u7b495\u4eba\u88ab\u7f5a","source":"\u6df1\u5733\u5546\u62a5","stocks":"002725","type":"news"},{"seq":673071048,"ctime":1765270813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673071048.shtml","title":"\u8dc3\u5cad\u80a1\u4efd12\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002725","type":"yidong"},{"seq":673069736,"ctime":1765267888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673069736.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652.31\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":673063788,"ctime":1765251247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673063788.shtml","title":"\u6740\u75af\u4e86\uff01\u534a\u5c0f\u65f6500\u4ebf\u5143\uff01\u521a\u521a \u91cd\u78c5\u5229\u597d\u5f7b\u5e95\u5f15\u7206\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u65f6\u8c26","stocks":"002725","type":"news"},{"seq":673062789,"ctime":1765248039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673062789.shtml","title":"\u673a\u6784\u9884\u8ba1\u660e\u5e74\u5149\u6a21\u5757\u51fa\u8d27\u91cf\u589e2.6\u500d \u5149\u901a\u4fe1\u677f\u5757\u5f00\u76d8\u62c9\u5347","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002725","type":"news"},{"seq":672927062,"ctime":1764748324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672927062.shtml","title":"\u8dc3\u5cad\u80a1\u4efd12\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":672782368,"ctime":1764231126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672782368.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652025.85\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":672596841,"ctime":1763552317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672596841.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u4e3b\u4e1a\u4e3a\u8f6e\u6bc2\u7684\u5236\u9020\u4e0e\u9500\u552e\uff0c\u5b58\u50a8\u6da8\u4ef7\u5bf9\u516c\u53f8\u6682\u65e0\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":672290970,"ctime":1762413808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672290970.shtml","title":"\u8d22\u52a1\u603b\u76d1\u7adf\u53d8\u8463\u79d8\uff1f\u8dc3\u5cad\u80a1\u4efd\u5927\u6446\u4e4c\u9f99","source":"\u6df1\u5733\u5546\u62a5","author":"\u8bfb\u521b\u8d22\u7ecf","stocks":"002725","type":"yidong"},{"seq":672210980,"ctime":1762173463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672210980.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u8058\u4efb\u6797\u658c\u4e3a\u516c\u53f8\u603b\u7ecf\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":672121741,"ctime":1761797957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672121741.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u589e\u957f208% \u6574\u4f53\u7ecf\u8425\u8d28\u91cf\u7a33\u6b65\u56de\u5347","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002725","type":"news"},{"seq":54674413,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54674413.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002725","type":"notice"},{"seq":671459689,"ctime":1758886478,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671459689.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u4e07\u5764\u51cf\u63010.0104%\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":671453571,"ctime":1758877211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671453571.shtml","title":"\u8dc3\u5cad\u80a1\u4efd09\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002725","type":"yidong"},{"seq":671448821,"ctime":1758865661,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671448821.shtml","title":"\u76f4\u7ebf\u62c9\u5347\uff01A\u80a1\u76d8\u4e2d\uff0c\u96c6\u4f53\u5f02\u52a8\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":"002725","type":"news"},{"seq":671438256,"ctime":1758844712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671438256.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u795e\u9a6c\u80a1\u4efd\u63a7\u80a1\u80a1\u4e1c\u62df\u5b9e\u65bd\u6218\u7565\u91cd\u7ec4","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002725","type":"yidong"},{"seq":671416734,"ctime":1758786279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671416734.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u9996\u6b21\u56de\u8d2d\u516c\u53f8\u80a1\u4efd60000\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"yidong"},{"seq":671249275,"ctime":1758197361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671249275.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u516c\u53f8\u6301\u6709\u4e2d\u77f3\u5149\u82af10.05%\u80a1\u6743","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"},{"seq":671207898,"ctime":1758101975,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671207898.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a\u516c\u53f8\u5168\u8d44\u5b50\u516c\u53f8\u660c\u76ca\u6295\u8d44\u6301\u6709\u6b66\u6c49\u7406\u5de5\u6c22\u7535\u79d1\u6280\u6709\u9650\u516c\u53f89.70%\u7684\u80a1\u6743","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002725","type":"yidong"}]

2026-04-01,15.17,15.28,14.92,15.1100,43324,65302800,2.04;2026-03-31,15.27,15.28,14.88,14.8900,56642,85254800,2.67;2026-03-30,14.84,15.39,14.78,15.3000,66907,101531600,3.16;2026-03-27,14.51,15.16,14.47,15.0500,71158,106011900,3.36;2026-03-26,15.22,15.28,14.70,14.7400,82076,122340200,3.87;2026-03-25,15.10,15.50,15.01,15.3100,92644,141435800,4.37;2026-03-24,14.69,14.89,14.25,14.8500,100702,146540800,4.75;2026-03-23,15.07,15.35,14.16,14.2700,165874,245048600,7.82;2026-03-20,16.48,16.80,15.48,15.5500,226582,366914300,10.69;2026-03-19,16.07,16.13,15.71,15.7900,76874,122356100,3.63;2026-03-18,15.92,16.34,15.90,16.3100,75135,121306800,3.54;2026-03-17,16.72,16.85,15.90,15.9300,136017,220441500,6.42;2026-03-16,16.66,16.95,16.41,16.8000,118584,197971600,5.59;2026-03-13,17.04,17.28,16.61,16.6700,129087,218035600,6.09;2026-03-12,17.44,17.80,17.04,17.0900,191814,332574600,9.05;2026-03-11,17.39,17.94,17.10,17.5700,294175,516783100,13.88;2026-03-10,16.45,17.70,16.35,17.1200,311344,533896700,14.69;2026-03-09,15.99,16.35,15.80,16.2900,161165,259657400,7.60;2026-03-06,16.57,16.83,16.45,16.5900,168603,280093100,7.95;2026-03-05,16.60,16.98,16.47,16.8500,282844,473268400,13.34;2026-03-04,15.97,16.80,15.82,16.4000,359469,589603000,16.95;2026-03-03,16.06,17.48,16.06,16.4700,494496,837862300,23.32;2026-03-02,16.20,16.45,15.59,15.8900,214512,342113800,10.12;2026-02-27,16.39,16.95,16.39,16.8600,268781,447742100,12.68;2026-02-26,17.88,17.98,16.82,16.9200,516205,894080000,24.35;2026-02-25,17.50,17.50,17.50,17.5000,81011,141769800,3.82;2026-02-24,15.47,16.04,15.36,15.9100,181489,287020800,8.56;2026-02-13,15.26,15.38,15.19,15.3100,59979,91911900,2.83;2026-02-12,15.28,15.45,15.02,15.2500,71467,108971400,3.37;2026-02-11,15.26,15.38,15.13,15.3000,57000,87228000,2.69;2026-02-10,15.18,15.46,15.07,15.2900,94650,145250100,4.46;2026-02-09,14.97,15.30,14.91,15.1800,78984,119445300,3.73;2026-02-06,14.83,14.99,14.71,14.8600,54891,81601800,2.59;2026-02-05,14.80,14.98,14.77,14.8700,63877,95120200,3.01;2026-02-04,14.74,15.03,14.70,14.9100,56496,84141900,2.66;2026-02-03,14.59,14.79,14.58,14.7800,51492,75736200,2.43;2026-02-02,14.50,14.86,14.45,14.5900,57053,83943800,2.69;2026-01-30,14.52,14.90,14.50,14.8800,68438,100827700,3.23;2026-01-29,14.85,14.98,14.56,14.6100,73001,107561700,3.44;2026-01-28,15.13,15.17,14.86,14.9100,60730,90783600,2.86;2026-01-27,15.18,15.21,14.70,15.1700,78987,118367600,3.73;2026-01-26,15.66,15.70,15.03,15.1900,111033,169374000,5.24;2026-01-23,15.45,15.67,15.35,15.6500,100408,155756200,4.74;2026-01-22,15.33,15.41,15.20,15.4000,77391,118697700,3.65;2026-01-21,15.10,15.34,15.00,15.2800,82431,125600600,3.89;2026-01-20,15.47,15.50,15.10,15.1900,107662,164120400,5.08;2026-01-19,15.39,15.63,15.31,15.5100,110204,170678100,5.20;2026-01-16,15.30,15.51,15.23,15.4900,161184,247720000,7.60;2026-01-15,15.55,15.56,14.88,15.2500,303035,460215400,14.29;2026-01-14,16.00,16.31,15.98,15.9800,369835,591809200,17.44;2026-01-13,18.26,18.27,17.68,17.7500,196657,352310800,9.28;2026-01-12,18.21,18.52,18.05,18.2800,308386,562663600,14.55;2026-01-09,18.20,18.50,17.65,18.3100,402257,727135000,18.97;2026-01-08,17.81,19.10,17.81,17.8500,482392,880859600,22.75;2026-01-07,16.98,17.57,16.79,17.3600,238501,411536100,11.25;2026-01-06,17.02,17.12,16.84,16.9000,101152,171569000,4.77;2026-01-05,16.92,17.17,16.69,17.0200,98608,167455400,4.65;2025-12-31,17.19,17.20,16.76,16.9000,118170,199997100,5.57;2025-12-30,17.25,17.41,16.99,17.1900,113701,195510200,5.36;2025-12-29,17.36,17.62,17.20,17.3100,129861,225207100,6.13;2025-12-26,17.38,17.73,17.19,17.5000,165242,288610500,7.79;2025-12-25,17.37,17.72,17.29,17.3600,153645,268099600,7.25;2025-12-24,17.18,17.64,17.02,17.5000,183406,319331900,8.65;2025-12-23,17.02,17.36,16.88,17.2900,211403,362031800,9.97;2025-12-22,17.58,17.66,17.11,17.1600,246551,426419400,11.63;2025-12-19,17.02,17.23,16.67,17.1300,241375,410189100,11.38;2025-12-18,16.41,17.30,16.29,16.8700,345488,585430400,16.30;2025-12-17,16.38,16.95,16.07,16.8200,407121,675060000,19.20;2025-12-16,17.30,17.40,16.11,16.1800,403946,666285200,19.05;2025-12-15,17.80,18.04,17.17,17.1700,517574,904626700,24.41;2025-12-12,20.88,21.14,19.08,19.0800,772069,1524310400,36.42;2025-12-11,20.24,21.20,20.16,21.2000,447203,933066500,21.09;2025-12-10,18.70,19.27,17.74,19.2700,627915,1187408900,29.62;2025-12-09,16.15,17.52,16.02,17.5200,328988,563362800,15.52;2025-12-08,15.53,16.16,15.35,15.9300,214542,339812300,10.12;2025-12-05,15.59,15.92,15.25,15.6500,191219,298861000,9.02;2025-12-04,15.46,15.88,15.15,15.6000,262743,407075600,12.39;2025-12-03,14.61,16.13,14.61,15.4500,316827,492433300,14.94;2025-12-02,14.85,14.87,14.63,14.6600,55168,81178600,2.60;2025-12-01,14.89,15.14,14.76,14.9400,65232,97249400,3.08;2025-11-28,15.11,15.20,14.85,14.8800,93733,140240000,4.42;2025-11-27,14.59,15.70,14.52,15.2300,157282,239570800,7.42;2025-11-26,14.51,14.93,14.46,14.6700,74655,109533500,3.52;2025-11-25,14.10,14.79,14.07,14.5100,97480,141967600,4.60;2025-11-24,13.80,14.07,13.76,13.9900,46742,65138800,2.20;2025-11-21,14.10,14.23,13.73,13.7300,68860,95991600,3.25;2025-11-20,14.13,14.50,14.13,14.2500,53094,75987800,2.50;2025-11-19,14.41,14.52,14.06,14.1100,60671,86227800,2.86;2025-11-18,14.38,14.74,14.23,14.5300,73596,106230900,3.47;2025-11-17,14.28,14.50,14.28,14.4800,44401,64007800,2.09;2025-11-14,14.49,14.62,14.38,14.3800,57930,83822600,2.73;2025-11-13,14.42,14.75,14.41,14.6100,55655,81344100,2.63;2025-11-12,15.00,15.00,14.34,14.4800,94054,137210400,4.44;2025-11-11,15.12,15.57,15.00,15.0100,74952,113967700,3.54;2025-11-10,15.21,15.45,15.02,15.1100,85142,129299100,4.02;2025-11-07,15.17,15.78,15.05,15.4800,156904,242478500,7.40;2025-11-06,14.93,15.31,14.71,15.2600,103469,155251100,4.88;2025-11-05,14.76,15.05,14.65,14.9200,89675,133086600,4.23;2025-11-04,15.34,15.52,14.80,14.9600,112076,168604000,5.29;2025-11-03,15.37,15.48,15.16,15.4400,79332,121596600,3.74;2025-10-31,15.36,15.68,15.29,15.3600,90815,140425300,4.28;2025-10-30,16.35,16.47,15.28,15.2900,182734,287063300,8.62;2025-10-29,16.50,16.50,16.16,16.2600,132141,215119000,6.23;2025-10-28,16.32,16.92,16.01,16.6000,193122,316053500,9.11;2025-10-27,16.49,16.79,16.20,16.3600,144614,238304400,6.82;2025-10-24,16.61,16.79,16.34,16.4900,173149,285586500,8.17;2025-10-23,16.35,17.00,15.90,16.8000,210617,350294500,9.93;2025-10-22,17.14,17.14,16.16,16.1900,210229,348020700,9.92;2025-10-21,16.81,17.15,16.69,17.1400,266889,451052200,12.59;2025-10-20,16.33,17.19,16.14,17.1800,369326,619074000,17.42;2025-10-17,16.09,16.74,15.74,16.1400,295333,482311400,13.93;2025-10-16,16.34,16.50,16.00,16.2600,219417,354862200,10.35;2025-10-15,15.39,16.79,15.35,16.3200,312940,509891800,14.76;2025-10-14,15.82,15.99,15.26,15.2600,154197,241638600,7.27;2025-10-13,15.31,16.00,15.00,15.8200,145838,227985400,6.88;2025-10-10,16.24,16.38,16.00,16.1200,211023,340699800,9.95;2025-10-09,15.92,17.00,15.62,16.6700,351817,571693400,16.59