[{"seq":674222698,"ctime":1769068387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674222698.shtml","title":"\u8d1d\u80af\u80fd\u6e9001\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002828","type":"yidong"},{"seq":673965883,"ctime":1768274249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673965883.shtml","title":"\u6cb9\u6c14\u6982\u5ff5\u76d8\u4e2d\u5f02\u52a8\u62c9\u5347 \u51c6\u6cb9\u80a1\u4efd\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002828","type":"news"},{"seq":673851616,"ctime":1767848934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673851616.shtml","title":"\u6cb9\u6c14\u80a1\u77ed\u7ebf\u62c9\u5347\uff0c\u60e0\u535a\u666e\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002828","type":"yidong"},{"seq":673771447,"ctime":1767664862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673771447.shtml","title":"\u6cb9\u6c14\u80a1\u4e0a\u626c\uff0c\u6d32\u9645\u6cb9\u6c14\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002828","type":"news"},{"seq":673548108,"ctime":1766741679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548108.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u6da82.26%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.38%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"news"},{"seq":672991824,"ctime":1764923881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991824.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u6da80.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"news"},{"seq":672858788,"ctime":1764575419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672858788.shtml","title":"\u8d1d\u80af\u80fd\u6e9012\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002828","type":"yidong"},{"seq":672816517,"ctime":1764318893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816517.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u6da81.60%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.2%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"news"},{"seq":672488226,"ctime":1763112611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488226.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u6da84.63%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.8%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"news"},{"seq":672450612,"ctime":1762997552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672450612.shtml","title":"\u6cb9\u6c14\u80a1\u76d8\u521d\u56de\u8c03\uff0c\u60e0\u535a\u666e\u3001\u8d1d\u80af\u80fd\u6e90\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002828","type":"yidong"},{"seq":672418417,"ctime":1762911945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672418417.shtml","title":"\u9875\u5ca9\u6c14\u3001\u6cb9\u6c14\u80a1\u76d8\u521d\u8d70\u9ad8\uff0c\u5c71\u4e1c\u58a8\u9f99\u3001\u51c6\u6cb9\u80a1\u4efd\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002828","type":"news"},{"seq":672324637,"ctime":1762509250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324637.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u6da83.66%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"news"},{"seq":672193337,"ctime":1762150093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672193337.shtml","title":"\u6cb9\u6c14\u80a1\u62c9\u5347\uff0c\u4e2d\u56fd\u77f3\u6cb9\u6da8\u8d854%\u521b\u5e74\u5185\u65b0\u9ad8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002828","type":"news"},{"seq":672160802,"ctime":1761903726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160802.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u8dcc-1.35%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.47%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"news"},{"seq":672079774,"ctime":1761689834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672079774.shtml","title":"\u6cb9\u670d\u884c\u4e1a\u9ad8\u666f\u6c14 \u76f8\u5173\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9\u7a33\u589e","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002828","type":"news"},{"seq":672045991,"ctime":1761603862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672045991.shtml","title":"\u6cb9\u6c14\u7aef\u9700\u6c42\u7a33\u589e\u957f \u6cb9\u670d\u4f01\u4e1a\u201c\u597d\u72b6\u6001\u201d\u6709\u671b\u5ef6\u7eed","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002828","type":"news"},{"seq":54606841,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54606841.shtml","title":"\u8d1d\u80af\u80fd\u6e90\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002828","type":"notice"},{"seq":671985271,"ctime":1761293771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985271.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u6da83.68%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.8%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"news"},{"seq":671981552,"ctime":1761280719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671981552.shtml","title":"\u3010\u91cd\u78c5\u3011\u201c\u5341\u4e94\u4e94\u201d\u6df1\u5730\u7ecf\u6d4e3\u4e07\u4ebf\u98ce\u53e3\uff1a\u9875\u5ca9\u6cb9\u6c14\u5168\u94fe\u4e0a\u5e02\u516c\u53f8\u6700\u65b0\u5361\u4f4d\u56fe","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":"002828","type":"news"},{"seq":671959459,"ctime":1761217852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671959459.shtml","title":"\u8d1d\u80af\u80fd\u6e90\uff1a\u5177\u5907\u5e74\u5b8c\u6210\u8fdb\u5c3a40\u4e07\u7c73\u7684\u670d\u52a1\u80fd\u529b \u80fd\u591f\u4ece\u4e8b\u5e38\u89c4\u6cb9\u6c14\u3001\u9875\u5ca9\u6c14\u7b49\u8d44\u6e90\u7684\u4e00\u4f53\u5316\u52d8\u63a2\u5f00\u53d1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002828","type":"news"},{"seq":671951261,"ctime":1761199162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671951261.shtml","title":"\u8d1d\u80af\u80fd\u6e90\u5b9a\u589e\u88ab\u53d7\u7406 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"002828","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":"002828","type":"yidong"},{"seq":671937621,"ctime":1761145131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671937621.shtml","title":"\u201c\u6df1\u5730\u7ecf\u6d4e\u201d\u6982\u5ff5\u5438\u5f15\u8d44\u672c\u5e02\u573a\u5173\u6ce8 \u677f\u5757\u5185\u591a\u53ea\u4e2a\u80a1\u6da8\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002828","type":"news"},{"seq":671934696,"ctime":1761137368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671934696.shtml","title":"\u8d1d\u80af\u80fd\u6e90\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968\u7533\u8bf7\u83b7\u6df1\u4ea4\u6240\u53d7\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002828","type":"yidong"},{"seq":671922081,"ctime":1761123605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922081.shtml","title":"\u8d1d\u80af\u80fd\u6e9010\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002828","type":"yidong"},{"seq":671917598,"ctime":1761109429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671917598.shtml","title":"\u6cb9\u6c14\u80a1\u5348\u540e\u518d\u5ea6\u62c9\u5347\uff0c\u8d1d\u80af\u80fd\u6e90\u3001\u60e0\u535a\u666e\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002828","type":"news"},{"seq":671817544,"ctime":1760694195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817544.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u8dcc-0.24%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"yidong"},{"seq":671810058,"ctime":1760670516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671810058.shtml","title":"\u6cb9\u6c14\u677f\u5757\u9006\u5e02\u8d70\u9ad8\uff0c\u9996\u534e\u71c3\u6c14\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002828","type":"yidong"},{"seq":671452701,"ctime":1758875178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452701.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u8dcc-1.18%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.39%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"news"},{"seq":671376132,"ctime":1758677525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671376132.shtml","title":"\u6cb9\u6c14\u80a1\u76d8\u521d\u62c9\u5347\uff0c\u51c6\u6cb9\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002828","type":"news"},{"seq":671098637,"ctime":1757669518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098637.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u6da82.03%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.51%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"news"},{"seq":671026048,"ctime":1757479359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671026048.shtml","title":"\u7a81\u7136\uff0c\u7206\u53d1\uff01\u521a\u521a\uff0c\u5229\u597d\u4f20\u6765\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002828","type":"news"},{"seq":671023562,"ctime":1757469825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671023562.shtml","title":"\u6cb9\u6c14\u80a1\u76d8\u4e2d\u8d70\u9ad8\uff0c\u51c6\u6cb9\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002828","type":"news"},{"seq":670847679,"ctime":1756850598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670847679.shtml","title":"\u6cb9\u6c14\u7aef\u9700\u6c42\u7a33\u6b65\u63d0\u5347 \u6cb9\u670d\u4f01\u4e1a\u672a\u6765\u589e\u957f\u53ef\u671f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002828","type":"news"},{"seq":670756809,"ctime":1756461316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756809.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u8dcc-2.95%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"yidong"},{"seq":670680210,"ctime":1756274205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670680210.shtml","title":"\u8d1d\u80af\u80fd\u6e90\u4e0a\u534a\u5e74\u8425\u65364.6\u4ebf\u5143 \u51c0\u5229\u6da6\u589e\u957f33.35%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002828","type":"news"},{"seq":53876839,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53876839.shtml","title":"\u8d1d\u80af\u80fd\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002828","type":"notice"},{"seq":53876847,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53876847.shtml","title":"\u8d1d\u80af\u80fd\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002828","type":"notice"},{"seq":670658271,"ctime":1756207938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670658271.shtml","title":"\u8d1d\u80af\u80fd\u6e90\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f33.35%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002828","type":"yidong"},{"seq":670401703,"ctime":1755245106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401703.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u6da80.48%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"yidong"},{"seq":670237635,"ctime":1754640189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237635.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u6da82.40%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"news"},{"seq":670193266,"ctime":1754523065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670193266.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u67086\u65e5WTI\u539f\u6cb9\u2014ICE\u671f\u8d27\u6536\u76d8\u4ef7(\u8fde\u7eed)\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002828","type":"yidong"},{"seq":670075276,"ctime":1754036192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075276.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6cb9\u6c14\u5f00\u91c7\u53ca\u670d\u52a1\u6307\u6570\u8dcc-2.27%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002828","type":"news"}]

2026-01-30,14.00,14.26,13.09,13.0900,540614,726025200,27.93;2026-01-29,13.33,14.56,12.91,14.5400,808568,1112568900,41.77;2026-01-28,12.91,13.58,12.61,13.2400,589618,773949400,30.46;2026-01-27,12.64,13.05,12.42,12.6700,297496,377309600,15.37;2026-01-26,12.48,12.90,12.44,12.7900,361752,459982400,18.69;2026-01-23,12.23,12.46,12.17,12.4000,223481,274723700,11.55;2026-01-22,11.97,12.51,11.93,12.4000,335134,414499500,17.31;2026-01-21,11.68,12.09,11.66,12.0800,198317,236671800,10.25;2026-01-20,11.66,11.86,11.56,11.7800,137130,160574500,7.08;2026-01-19,11.53,11.75,11.37,11.7200,176708,204856200,9.13;2026-01-16,11.80,11.81,11.27,11.5200,257318,295764600,13.29;2026-01-15,11.83,12.18,11.69,12.0600,269995,322135800,13.95;2026-01-14,11.98,12.80,11.80,12.1300,474217,576074700,24.50;2026-01-13,11.62,12.19,11.59,11.9000,387615,459408200,20.03;2026-01-12,11.56,11.57,11.35,11.4300,216512,247435600,11.19;2026-01-09,11.56,11.77,11.32,11.6400,293093,337780300,15.14;2026-01-08,10.82,11.36,10.68,11.2800,263001,292405000,13.59;2026-01-07,10.93,11.06,10.65,10.8600,250970,271369000,12.97;2026-01-06,10.67,11.28,10.61,11.0700,287395,316683400,14.85;2026-01-05,11.00,11.18,10.66,10.7200,311622,338107000,16.10;2025-12-31,10.79,10.80,10.50,10.6600,86089,91351800,4.45;2025-12-30,10.92,10.99,10.72,10.7800,103921,112557400,5.37;2025-12-29,11.03,11.10,10.89,10.9500,78535,86187100,4.06;2025-12-26,11.04,11.13,10.98,11.0400,71895,79567100,3.71;2025-12-25,11.06,11.14,10.99,11.0900,67722,75017700,3.50;2025-12-24,10.87,11.10,10.81,11.0600,74831,82433000,3.87;2025-12-23,11.01,11.09,10.87,10.9100,88958,97515600,4.60;2025-12-22,10.96,11.10,10.88,10.9800,102122,112022900,5.28;2025-12-19,10.59,10.89,10.52,10.8600,100880,108334100,5.21;2025-12-18,10.75,10.85,10.52,10.6000,119570,127378500,6.18;2025-12-17,10.35,10.55,10.18,10.4900,109218,113283700,5.64;2025-12-16,10.94,10.99,10.37,10.4300,158156,167206400,8.17;2025-12-15,10.71,11.28,10.67,11.1100,166937,184448700,8.62;2025-12-12,10.74,10.90,10.59,10.7100,103831,111693700,5.36;2025-12-11,11.26,11.28,10.73,10.7900,153677,167809500,7.94;2025-12-10,11.40,11.54,11.25,11.2700,103800,117876400,5.36;2025-12-09,11.53,11.64,11.36,11.3900,118414,136231200,6.12;2025-12-08,11.80,11.85,11.49,11.6000,168653,195888500,8.71;2025-12-05,11.75,11.89,11.60,11.8400,139883,164873700,7.23;2025-12-04,11.92,12.07,11.62,11.6300,153754,181583900,7.94;2025-12-03,12.16,12.20,11.79,11.8600,158293,188615300,8.18;2025-12-02,12.18,12.32,11.95,12.1800,208944,253647300,10.79;2025-12-01,12.21,12.50,12.15,12.2400,291681,358262900,15.07;2025-11-28,11.80,12.42,11.70,12.2100,395012,477105500,20.41;2025-11-27,11.65,11.81,11.50,11.5900,363523,421866800,18.78;2025-11-26,11.57,12.42,11.57,11.8800,541977,654024900,28.00;2025-11-25,11.50,11.57,11.21,11.2900,125338,141938200,6.48;2025-11-24,11.31,11.61,11.01,11.3600,195218,220009900,10.09;2025-11-21,11.66,11.79,10.84,10.9000,216124,240877300,11.17;2025-11-20,11.90,12.00,11.62,11.7100,217458,256010400,11.23;2025-11-19,12.15,12.43,11.93,12.0000,227895,276206900,11.77;2025-11-18,12.30,12.34,11.95,12.0400,204446,247126600,10.56;2025-11-17,12.26,12.56,12.16,12.3600,283746,350494400,14.66;2025-11-14,12.07,12.45,12.07,12.4300,342128,421721600,17.68;2025-11-13,11.73,12.12,11.36,12.0700,348121,411047000,17.98;2025-11-12,11.87,12.48,11.86,12.1800,472774,575986900,24.43;2025-11-11,11.65,11.85,11.58,11.7300,126638,148602300,6.54;2025-11-10,11.77,11.84,11.46,11.6500,163480,191347300,8.45;2025-11-07,11.69,11.95,11.61,11.7700,152244,178821600,7.87;2025-11-06,11.71,11.80,11.52,11.7400,161518,188896400,8.34;2025-11-05,11.56,11.92,11.43,11.8200,229571,270763600,11.86;2025-11-04,11.58,11.70,11.46,11.6200,172995,200597100,8.94;2025-11-03,11.35,11.70,11.31,11.7000,255565,295782700,13.20;2025-10-31,11.10,11.36,11.07,11.2700,154689,174277900,7.99;2025-10-30,11.58,11.75,11.13,11.1600,268921,305247100,13.89;2025-10-29,11.40,11.74,11.24,11.5900,326651,376105200,16.88;2025-10-28,11.29,11.75,11.16,11.4300,421741,484395900,21.79;2025-10-27,11.31,11.50,11.05,11.2300,424688,477709700,21.94;2025-10-24,12.27,12.35,11.28,11.3700,600094,695019100,31.00;2025-10-23,12.35,13.20,11.87,12.0800,883748,1106257100,45.66;2025-10-22,11.60,12.42,11.52,12.4200,630244,754668700,32.56;2025-10-21,10.94,11.33,10.88,11.2900,477830,533737600,24.69;2025-10-20,10.62,10.94,10.59,10.9400,286000,307163800,14.78;2025-10-17,10.39,10.80,10.37,10.7500,276304,293640400,14.27;2025-10-16,10.63,10.63,10.33,10.3900,123457,128695700,6.38;2025-10-15,10.56,10.63,10.47,10.6200,129112,136185100,6.67;2025-10-14,10.45,10.69,10.40,10.6600,208303,220487900,10.76;2025-10-13,10.31,10.44,10.10,10.4300,141178,145539400,7.29;2025-10-10,10.42,10.62,10.37,10.6000,171355,180868300,8.85;2025-10-09,10.30,10.50,10.18,10.4800,123467,128553300,6.38;2025-09-30,10.25,10.42,10.12,10.3700,94432,97383300,4.88;2025-09-29,10.05,10.32,9.98,10.3000,112164,114663800,5.79;2025-09-26,10.14,10.28,10.10,10.1200,92991,94793300,4.80;2025-09-25,10.25,10.29,10.04,10.0900,123779,125338100,6.39;2025-09-24,10.15,10.55,10.15,10.3500,182477,189474100,9.43;2025-09-23,10.08,10.10,9.65,10.0400,135483,134245300,7.00;2025-09-22,10.29,10.29,10.06,10.1300,95976,97211000,4.96;2025-09-19,10.25,10.35,10.19,10.3300,90589,93098200,4.68;2025-09-18,10.55,10.55,10.21,10.2800,195111,201795100,10.08;2025-09-17,10.61,10.90,10.49,10.6400,182200,194100300,9.41;2025-09-16,10.70,10.71,10.40,10.5600,173964,182882900,8.99;2025-09-15,10.67,10.86,10.56,10.7400,199372,213578700,10.30;2025-09-12,10.81,10.84,10.63,10.6400,229905,245884600,11.88;2025-09-11,11.00,11.33,10.74,10.9100,403446,439346000,20.84;2025-09-10,10.83,11.60,10.68,11.2000,520036,577779800,26.87;2025-09-09,10.67,10.70,10.52,10.6100,102194,108634000,5.28;2025-09-08,10.57,10.71,10.55,10.6900,120213,128050800,6.21;2025-09-05,10.33,10.63,10.15,10.6300,136330,142806500,7.04;2025-09-04,10.13,10.52,10.13,10.3300,140509,145617200,7.26;2025-09-03,10.66,10.69,10.16,10.2100,132719,138755600,6.86;2025-09-02,10.49,10.72,10.28,10.6100,193905,203542100,10.02;2025-09-01,10.21,10.55,10.20,10.5000,142076,148100500,7.34;2025-08-29,10.30,10.36,10.19,10.2000,97382,99836700,5.03;2025-08-28,10.42,10.62,9.96,10.3100,200722,205999300,10.37;2025-08-27,10.84,10.87,10.35,10.3800,228080,242472300,11.78;2025-08-26,10.80,10.91,10.70,10.8300,164838,178551300,8.50;2025-08-25,10.78,10.94,10.70,10.8000,180498,195153000,9.31;2025-08-22,10.90,10.96,10.71,10.8400,248774,269015300,12.83;2025-08-21,10.66,11.30,10.65,10.9800,468284,518230900,24.15;2025-08-20,10.66,10.66,10.55,10.6500,126678,134292300,6.53;2025-08-19,10.49,10.76,10.44,10.6700,208937,221770100,10.78;2025-08-18,10.62,10.62,10.44,10.5300,217909,228879700,11.24;2025-08-15,10.56,10.66,10.48,10.6600,167181,176904000,8.62;2025-08-14,10.72,10.72,10.38,10.3900,162215,170300600,8.37;2025-08-13,10.83,10.86,10.61,10.6400,200755,214509800,10.35;2025-08-12,10.90,10.95,10.71,10.8300,219295,236810300,11.31;2025-08-11,10.75,10.94,10.59,10.9000,358395,387372300,18.48;2025-08-08,10.39,10.68,10.37,10.6200,263878,278438600,13.61;2025-08-07,10.30,10.43,10.26,10.3900,151750,157308800,7.83;2025-08-06,10.27,10.35,10.20,10.2800,105916,108824900,5.46;2025-08-05,10.18,10.28,10.15,10.2700,121396,124378900,6.26;2025-08-04,9.98,10.21,9.78,10.1900,134191,135342500,6.92;2025-08-01,10.01,10.15,9.90,10.0800,137437,138206700,7.09