[{"seq":676862359,"ctime":1779342194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676862359.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5348\u540e\u4e0b\u8dcc \u5408\u80a5\u57ce\u5efa\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"news"},{"seq":676838805,"ctime":1779269455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676838805.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u951a\u5b9a\u5317\u4eac\u987a\u4e49\u3001\u5e7f\u4e1c\u4e2d\u5c71\u6838\u5fc3\u533a\u57df\u8c0b\u53d1\u5c55\uff0c\u591a\u63aa\u5e76\u4e3e\u63a8\u8fdb\u5e94\u6536\u8d26\u6b3e\u56de\u6536","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600159,"type":"news"},{"seq":676406882,"ctime":1777513388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676406882.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u77ed\u7ebf\u62c9\u5347\u3001\u4eac\u6295\u53d1\u5c55\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"news"},{"seq":57834433,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57834433.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600159,"type":"notice"},{"seq":676381315,"ctime":1777450401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676381315.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f1572.7\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"yidong"},{"seq":676232645,"ctime":1776946189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676232645.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600159,"type":"yidong"},{"seq":57445869,"ctime":1776787646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57445869.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600159,"type":"notice"},{"seq":57445855,"ctime":1776787538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57445855.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600159,"type":"notice"},{"seq":676155029,"ctime":1776760248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676155029.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a2025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2.54\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"yidong"},{"seq":675966566,"ctime":1776131204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675966566.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u76c8\u65b0\u53d1\u5c55\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"yidong"},{"seq":675934161,"ctime":1776049184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675934161.shtml","title":"002297\uff0c\u201c\u4e00\u201d\u5b57\u6da8\u505c\uff0c\u5c01\u5355\u8d85\u767e\u4e07\u624b","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f59\u8389","stocks":600159,"type":"news"},{"seq":675932699,"ctime":1776045160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675932699.shtml","title":"\u4e0a\u6d774\u670811\u65e5\u4e8c\u624b\u623f\u7f51\u7b7e\u6210\u4ea4\u91cf\u521b\u8fd15\u5e74\u5355\u65e5\u65b0\u9ad8 \u534e\u8fdc\u63a7\u80a1\u3001\u91d1\u878d\u8857\u76d8\u4e2d\u6da8\u505c","source":"\u8d22\u95fb","stocks":600159,"type":"news"},{"seq":675932531,"ctime":1776044805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675932531.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u6d3b\u8dc3\uff0c\u91d1\u878d\u88572\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"yidong"},{"seq":675475605,"ctime":1774246703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675475605.shtml","title":"\u7a33\u5065\u7ecf\u8425\u5f3a\u6839\u57fa \u8bc4\u7ea7\u8d4b\u80fd\u65b0\u5f81\u7a0b \u5927\u9f99\u63a7\u80a1\u83b7\u8bc4AAA\u4e3b\u4f53\u4fe1\u7528\u7b49\u7ea7","source":"\u5927\u9f99\u5730\u4ea7\u5b98\u7f51","stocks":600159,"type":"yidong"},{"seq":675340861,"ctime":1773713093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675340861.shtml","title":"\u5feb\u8baf\uff01\u623f\u5730\u4ea7\u677f\u5757\u5bc6\u96c6\u6da8\u505c","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":600159,"type":"news"},{"seq":674897053,"ctime":1771996491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674897053.shtml","title":"\u4e0a\u6d77\u53d1\u5e03\u697c\u5e02\u201c\u6caa\u4e03\u6761\u201d \u8fdb\u4e00\u6b65\u8c03\u51cf\u4f4f\u623f\u9650\u8d2d\u653f\u7b56","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600159,"type":"news"},{"seq":674579320,"ctime":1770279152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674579320.shtml","title":"\u5927\u9f99\u5730\u4ea7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652184.91\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600159,"type":"yidong"},{"seq":674504763,"ctime":1770082033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674504763.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u9ad8\u5f00\uff0c\u4eac\u6295\u53d1\u5c55\u3001\u57ce\u5efa\u53d1\u5c55\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"news"},{"seq":674349139,"ctime":1769517576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674349139.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u516c\u53f8\u672a\u5efa\u7acb\u8d22\u52a1\u5171\u4eab\u4e2d\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600159,"type":"yidong"},{"seq":674349089,"ctime":1769517562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674349089.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u6309\u7167\u4fe1\u606f\u62ab\u9732\u4e00\u81f4\u6027\u539f\u5219\uff0c\u516c\u53f8\u4f9d\u636e\u76f8\u5173\u89c4\u5219\u6807\u51c6\u8fdb\u884c\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600159,"type":"yidong"},{"seq":674346427,"ctime":1769514019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674346427.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u9879\u76ee\u697c\u76d8\u552e\u4ef7\u4ee5\u5404\u9879\u76ee\u62df\u5b9a\u7684\u9500\u552e\u65b9\u6848\u4e3a\u51c6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600159,"type":"yidong"},{"seq":55778255,"ctime":1768838843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260120\/55778255.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600159,"type":"notice"},{"seq":674133894,"ctime":1768824442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674133894.shtml","title":"\u5927\u9f99\u5730\u4ea72025\u5e74\u7b2c\u56db\u5b63\u5ea6\u7b7e\u7ea6\u91d1\u989d476\u4e07\u5143","source":"\u5317\u4eac\u5546\u62a5","stocks":600159,"type":"yidong"},{"seq":674118207,"ctime":1768808409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674118207.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f2.8\u4ebf\u5143\u5230-2.3\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"yidong"},{"seq":674118189,"ctime":1768808368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674118189.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u56db\u5b63\u5ea6\u7b7e\u7ea6\u9762\u79ef\u540c\u6bd4\u51cf\u5c1190.20%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"yidong"},{"seq":674068464,"ctime":1768536983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674068464.shtml","title":"\u653f\u7b56\u5229\u597d+\u8ba2\u5355\u843d\u5730\uff01\u8fd9\u4e00\u677f\u5757\u8d70\u5f3a\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600159,"type":"news"},{"seq":674040729,"ctime":1768466193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674040729.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u4e2d\u68077.63\u4ebf\u5143\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"yidong"},{"seq":673932537,"ctime":1768203648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673932537.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u9884\u4e2d\u68077.63\u4ebf\u5143\u65bd\u5de5\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600159,"type":"news"},{"seq":673825751,"ctime":1767784199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673825751.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u516c\u53f8\u4f1a\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u62ab\u9732\u76f8\u5bf9\u5e94\u65f6\u70b9\u7684\u80a1\u4e1c\u4eba\u6570","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600159,"type":"yidong"},{"seq":673634828,"ctime":1767092708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673634828.shtml","title":"\u4e24\u90e8\u95e8\uff1a\u4e2a\u4eba\u5c06\u8d2d\u4e70\u4e0d\u8db32\u5e74\u7684\u4f4f\u623f\u5bf9\u5916\u9500\u552e\u7684 \u6309\u71673%\u7684\u5f81\u6536\u7387\u5168\u989d\u7f34\u7eb3\u589e\u503c\u7a0e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"news"},{"seq":673602709,"ctime":1767008304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673602709.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u4e3a\u623f\u5730\u4ea7\u5f00\u53d1\u548c\u5efa\u7b51\u65bd\u5de5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600159,"type":"yidong"},{"seq":673593371,"ctime":1766995364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673593371.shtml","title":"2025\u5e74\u571f\u62cd\uff1a\u592e\u56fd\u4f01\u8868\u73b0\u7a81\u51fa \u676d\u5dde\u3001\u5317\u4eac\u548c\u4e0a\u6d77\u51fa\u8ba9\u91d1\u5747\u8d851400\u4ebf\u5143","source":"\u8d22\u95fb","stocks":600159,"type":"news"},{"seq":673442762,"ctime":1766486683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673442762.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u80a1\u4e1c\u5229\u76ca","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600159,"type":"yidong"},{"seq":673346325,"ctime":1766129701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673346325.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u7ec8\u6b62\u6536\u8d2d\u6807\u7684\u516c\u53f860%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"yidong"},{"seq":673100482,"ctime":1765354286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673100482.shtml","title":"\u5927\u9f99\u5730\u4ea7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651186.95\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600159,"type":"yidong"},{"seq":672786379,"ctime":1764240293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672786379.shtml","title":"\u5927\u9f99\u5730\u4ea7\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u5173\u6ce8\u57ce\u5e02\u66f4\u65b0\u653f\u7b56\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600159,"type":"yidong"},{"seq":672680917,"ctime":1763949532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672680917.shtml","title":"\u5730\u4ea7\u677f\u5757\u518d\u5ea6\u8d70\u5f3a \u5149\u5927\u5609\u5b9d\u6da8\u505c","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600159,"type":"news"},{"seq":672680669,"ctime":1763948768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672680669.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600159,"type":"news"}]

2026-05-27,2.86,2.87,2.70,2.7200,283967,77948600,3.42;2026-05-26,2.99,3.01,2.81,2.8600,297656,85846300,3.59;2026-05-25,3.00,3.07,2.94,2.9800,251353,75317300,3.03;2026-05-22,2.93,3.02,2.87,3.0100,322099,94929400,3.88;2026-05-21,3.21,3.23,2.89,2.9200,309311,94001000,3.73;2026-05-20,3.26,3.26,3.17,3.1900,140122,44868300,1.69;2026-05-19,3.27,3.32,3.18,3.2600,172164,55882200,2.07;2026-05-18,3.25,3.28,3.17,3.2700,194275,62469200,2.34;2026-05-15,3.31,3.33,3.19,3.2200,200311,64990100,2.41;2026-05-14,3.39,3.39,3.30,3.3100,194868,64953800,2.35;2026-05-13,3.44,3.48,3.35,3.3600,224051,76093000,2.70;2026-05-12,3.37,3.47,3.35,3.4100,327849,111763600,3.95;2026-05-11,3.38,3.44,3.31,3.3700,267537,90252000,3.22;2026-05-08,3.34,3.41,3.31,3.3600,258076,86787800,3.11;2026-05-07,3.33,3.36,3.29,3.3100,277123,92066900,3.34;2026-05-06,3.35,3.37,3.29,3.3400,313499,104235800,3.78;2026-04-30,3.22,3.39,3.20,3.3300,335454,111419500,4.04;2026-04-29,3.11,3.28,3.11,3.2500,292489,94713200,3.52;2026-04-28,3.14,3.20,3.10,3.1400,256789,80747400,3.09;2026-04-27,3.05,3.16,2.90,3.1400,355677,108277000,4.29;2026-04-24,2.94,3.09,2.91,3.0500,321968,97702700,3.88;2026-04-23,2.98,2.98,2.85,2.9500,237822,69579700,2.87;2026-04-22,2.88,3.00,2.85,2.9600,241750,71128400,2.91;2026-04-21,2.99,2.99,2.89,2.9100,222791,65117700,2.68;2026-04-20,2.97,3.01,2.86,2.9600,260200,75926500,3.13;2026-04-17,3.06,3.09,3.01,3.0100,225268,68500000,2.71;2026-04-16,3.12,3.14,3.01,3.0700,222239,67909000,2.68;2026-04-15,3.26,3.31,3.08,3.0900,346519,110053700,4.17;2026-04-14,3.14,3.39,3.14,3.2400,483691,156346400,5.83;2026-04-13,2.96,3.23,2.95,3.1000,431950,134442400,5.20;2026-04-10,2.99,3.12,2.97,2.9700,206937,62377300,2.49;2026-04-09,3.03,3.03,2.89,2.9500,198705,58346800,2.39;2026-04-08,2.94,2.99,2.90,2.9700,210266,62038700,2.53;2026-04-07,2.70,2.90,2.70,2.8700,292095,82309600,3.52;2026-04-03,2.95,2.95,2.67,2.7200,393435,108344800,4.74;2026-04-02,3.05,3.07,2.92,2.9600,177609,52974300,2.14;2026-04-01,3.19,3.19,3.00,3.0500,224447,68769100,2.70;2026-03-31,3.16,3.25,3.11,3.1300,188530,60034500,2.27;2026-03-30,3.14,3.18,3.06,3.1600,219777,68894700,2.65;2026-03-27,3.07,3.17,3.04,3.1500,174442,54236500,2.10;2026-03-26,3.12,3.17,3.08,3.1000,141633,44182800,1.71;2026-03-25,2.99,3.11,2.97,3.1000,174477,53305500,2.10;2026-03-24,2.89,3.00,2.82,2.9900,214317,62496700,2.58;2026-03-23,3.03,3.03,2.78,2.8300,254353,73777400,3.06;2026-03-20,3.08,3.19,3.04,3.0400,202486,62590900,2.44;2026-03-19,3.17,3.22,3.08,3.1000,207207,65071000,2.50;2026-03-18,3.25,3.26,3.14,3.1900,261393,83538700,3.15;2026-03-17,3.16,3.38,3.16,3.2700,306831,100589000,3.70;2026-03-16,3.11,3.22,3.11,3.1700,158782,50271000,1.91;2026-03-13,3.07,3.19,3.06,3.1300,185932,58449900,2.24;2026-03-12,3.14,3.15,3.07,3.0800,156387,48576300,1.88;2026-03-11,3.14,3.16,3.10,3.1200,121807,38071500,1.47;2026-03-10,3.16,3.18,3.12,3.1400,142882,44950200,1.72;2026-03-09,3.09,3.18,3.08,3.1300,235511,73443900,2.84;2026-03-06,3.02,3.20,2.98,3.1600,263360,82100100,3.17;2026-03-05,2.97,3.04,2.96,2.9900,150520,45189900,1.81;2026-03-04,2.97,2.98,2.87,2.9500,179318,52700900,2.16;2026-03-03,3.03,3.08,2.93,2.9400,164889,49493700,1.99;2026-03-02,3.09,3.10,2.97,3.0400,181885,55171800,2.19;2026-02-27,3.11,3.14,3.07,3.1100,152416,47247100,1.84;2026-02-26,3.23,3.24,3.08,3.1100,198747,62382300,2.39;2026-02-25,3.18,3.26,3.17,3.2100,195417,63091500,2.35;2026-02-24,3.08,3.18,3.07,3.1800,192762,60664100,2.32;2026-02-13,3.08,3.12,3.06,3.0700,131316,40578600,1.58;2026-02-12,3.11,3.14,3.06,3.0800,175969,54300200,2.12;2026-02-11,3.10,3.14,3.06,3.1300,199809,62175000,2.41;2026-02-10,3.14,3.14,3.06,3.0900,222697,68906600,2.68;2026-02-09,3.12,3.15,3.06,3.1100,234471,72837000,2.82;2026-02-06,3.07,3.10,3.02,3.0500,262933,80308400,3.17;2026-02-05,3.06,3.19,3.04,3.1000,452354,140968000,5.45;2026-02-04,2.98,3.08,2.94,3.0600,485458,147188400,5.85;2026-02-03,2.98,3.14,2.93,2.9600,446578,133714200,5.38;2026-02-02,2.90,2.93,2.84,2.8500,218620,63132000,2.63;2026-01-30,2.90,2.91,2.82,2.8800,229245,65650200,2.76;2026-01-29,2.86,2.95,2.83,2.9000,209484,60898500,2.52;2026-01-28,2.86,2.91,2.85,2.8700,162101,46534200,1.95;2026-01-27,2.91,2.92,2.81,2.8600,186656,53152800,2.25;2026-01-26,2.95,2.97,2.88,2.9100,204399,59780700,2.46;2026-01-23,2.93,2.94,2.88,2.9200,133699,38950000,1.61;2026-01-22,2.87,2.93,2.84,2.9300,179141,51862400,2.16;2026-01-21,2.85,2.88,2.83,2.8600,174612,49907300,2.10;2026-01-20,2.84,2.89,2.80,2.8700,220692,63079000,2.66;2026-01-19,2.77,2.84,2.73,2.8400,184119,51557800,2.22;2026-01-16,2.88,2.90,2.76,2.7800,248623,69667000,3.00;2026-01-15,2.79,2.83,2.77,2.8300,183989,51600700,2.22;2026-01-14,2.84,2.87,2.76,2.8000,205463,57885900,2.48;2026-01-13,2.88,2.90,2.83,2.8400,181860,52113600,2.19;2026-01-12,2.83,2.85,2.81,2.8500,183802,52095500,2.21;2026-01-09,2.82,2.85,2.80,2.8300,145804,41174700,1.76;2026-01-08,2.78,2.85,2.76,2.8300,198573,55922100,2.39;2026-01-07,2.82,2.84,2.78,2.7900,150750,42180200,1.82;2026-01-06,2.79,2.84,2.77,2.8100,224242,63141400,2.70;2026-01-05,2.77,2.82,2.75,2.7900,159638,44499300,1.92;2025-12-31,2.75,2.79,2.70,2.7700,168926,46495400,2.04;2025-12-30,2.77,2.79,2.74,2.7400,143815,39701300,1.73;2025-12-29,2.77,2.80,2.75,2.7700,156077,43338300,1.88;2025-12-26,2.79,2.81,2.75,2.7800,177035,49343800,2.13;2025-12-25,2.89,2.90,2.77,2.7900,256955,72318900,3.10;2025-12-24,2.81,2.82,2.77,2.8100,132554,37095600,1.60;2025-12-23,2.85,2.85,2.78,2.7900,147906,41522900,1.78;2025-12-22,2.89,2.89,2.82,2.8500,169462,48297600,2.04;2025-12-19,2.75,2.88,2.73,2.8700,242046,68316900,2.92;2025-12-18,2.71,2.79,2.70,2.7500,160408,44288700,1.93;2025-12-17,2.72,2.74,2.67,2.7300,155081,42008400,1.87;2025-12-16,2.79,2.81,2.73,2.7400,180391,49757900,2.17;2025-12-15,2.72,2.81,2.68,2.7900,249493,68847500,3.01;2025-12-12,2.84,2.86,2.74,2.7500,244224,68349500,2.94;2025-12-11,2.99,3.00,2.82,2.8300,334099,96211200,4.03;2025-12-10,3.02,3.11,2.94,3.0100,270042,81434700,3.25;2025-12-09,3.11,3.11,2.98,3.0000,188767,57076200,2.27;2025-12-08,3.09,3.13,3.07,3.1100,168831,52354400,2.03;2025-12-05,3.05,3.09,3.00,3.0800,174252,53074000,2.10;2025-12-04,3.15,3.17,3.04,3.0500,179774,55412300,2.17;2025-12-03,3.22,3.23,3.11,3.1400,169409,53451000,2.04;2025-12-02,3.19,3.22,3.12,3.2000,192024,60941900,2.31;2025-12-01,3.23,3.24,3.17,3.1900,167517,53595600,2.02