[{"seq":678069875,"ctime":1783588826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678069875.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u7d2f\u8ba1\u8d4e\u56de\u7406\u8d22\u4ea7\u54c1\u672c\u91d12.29\u4ebf\u5143\uff0c\u5e76\u6536\u5230\u76f8\u5e94\u6536\u76ca762.5\u4e07\u5143","source":"\u8d22\u95fb","stocks":600865,"type":"yidong"},{"seq":678061355,"ctime":1783570874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678061355.shtml","title":"\u767e\u4ebf\u8d44\u91d1\u6d41\u5411\u8fd9\u91cc\uff01","source":"\u91d1\u878d\u65f6\u62a5","author":"\u53f2\u4f73\u6850","stocks":600865,"type":"news"},{"seq":677977164,"ctime":1783327404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677977164.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u5df2\u6536\u56de\u4e00\u4fe1\u6258\u8ba1\u5212\u5168\u90e8\u672c\u91d12.2\u4ebf\u5143\uff0c\u5e76\u7d2f\u8ba1\u6536\u5230\u6536\u76ca552.01\u4e07\u5143","source":"\u8d22\u95fb","stocks":600865,"type":"news"},{"seq":677654062,"ctime":1782209995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677654062.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u6536\u5230\u59d4\u6258\u7406\u8d22\u6536\u76ca524.40\u4e07\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600865,"type":"news"},{"seq":677495640,"ctime":1781590474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677495640.shtml","title":"\u767e\u8d27\u96f6\u552e\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u4f9b\u9500\u5927\u96c6\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600865,"type":"news"},{"seq":677456668,"ctime":1781488248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677456668.shtml","title":"\u96f6\u552e\u677f\u5757\u90e8\u5206\u51b2\u9ad8\uff0c\u4e2d\u592e\u5546\u573a\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600865,"type":"news"},{"seq":677366825,"ctime":1781096979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677366825.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u516c\u53f8\u6700\u8fd1\u4e09\u4e2a\u4f1a\u8ba1\u5e74\u5ea6\uff0c\u7d2f\u8ba1\u73b0\u91d1\u5206\u7ea21.54\u4ebf\u5143\uff0c\u5360\u6700\u8fd1\u4e09\u5e74\u5e73\u5747\u51c0\u5229\u6da6\u7684296.11%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600865,"type":"yidong"},{"seq":677284185,"ctime":1780888804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677284185.shtml","title":"\u5916\u8d44\u7206\u4e70\u80a1\u7968\u540d\u5355\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600865,"type":"news"},{"seq":677281593,"ctime":1780882592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260608\/677281593.shtml","title":"\u96f6\u552e\u677f\u5757\u77ed\u7ebf\u51b2\u9ad8\uff0c\u4e2d\u767e\u96c6\u56e2\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600865,"type":"news"},{"seq":677238915,"ctime":1780623361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677238915.shtml","title":"\u96f6\u552e\u677f\u5757\u77ed\u7ebf\u51b2\u9ad8\uff0c\u4e2d\u767e\u96c6\u56e2\u3001\u6b65\u6b65\u9ad8\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600865,"type":"news"},{"seq":677076705,"ctime":1780041124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677076705.shtml","title":"\u767e\u5927\u96c6\u56e205\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600865,"type":"yidong"},{"seq":677067837,"ctime":1780020011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677067837.shtml","title":"\u96f6\u552e\u677f\u5757\u6da8\u5e45\u6269\u5927\uff0c\u6b65\u6b65\u9ad8\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600865,"type":"yidong"},{"seq":676518993,"ctime":1778156064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676518993.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u516c\u53f8\u4e25\u683c\u7b5b\u9009\u6295\u8d44\u5bf9\u8c61\uff0c\u5ba1\u614e\u8fdb\u884c\u76f8\u5173\u6295\u8d44","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600865,"type":"yidong"},{"seq":676482281,"ctime":1778063864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676482281.shtml","title":"\u9ad8\u76db\u3001\u5927\u6469\u3001\u5c0f\u6469\u7b49\u77e5\u540d\u5916\u8d44\u4e00\u5b63\u5ea6\u6301\u4ed3\u66dd\u5149\uff0c\u5546\u4e1a\u822a\u5929\u3001\u5149\u6a21\u5757\u6210\u201c\u9999\u997d\u997d\u201d","source":"\u8d22\u95fb","stocks":600865,"type":"news"},{"seq":676406965,"ctime":1777513507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676406965.shtml","title":"\u96f6\u552e\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u56fd\u82b3\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600865,"type":"yidong"},{"seq":57832789,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57832789.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u767e\u5927\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600865,"type":"notice"},{"seq":676378811,"ctime":1777449271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676378811.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da62765.46\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f64.49%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600865,"type":"yidong"},{"seq":57789217,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57789217.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u767e\u5927\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600865,"type":"notice"},{"seq":57789155,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57789155.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u767e\u5927\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600865,"type":"notice"},{"seq":57789195,"ctime":1777392331,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57789195.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u767e\u5927\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u7ecf\u8425\u6570\u636e\u7b80\u62a5","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600865,"type":"notice"},{"seq":676296817,"ctime":1777259506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676296817.shtml","title":"\u96f6\u552e\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u4e1c\u767e\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600865,"type":"news"},{"seq":675420698,"ctime":1773933682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675420698.shtml","title":"\u6c38\u8f89\u6697\u6307\u5c71\u59c6\u5f3a\u8feb\u4f9b\u5e94\u5546\u4e8c\u9009\u4e00 \u4e1a\u5185\u4eba\u58eb\uff1a\u662f\u4f9b\u5e94\u5546\u5728\u201c\u8eb2\u201d\u6c38\u8f89","source":"\u8d22\u95fb","stocks":600865,"type":"news"},{"seq":675418941,"ctime":1773925000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675418941.shtml","title":"\u4eca\u665a\uff0c3\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u7a7a\u516c\u544a","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":600865,"type":"news"},{"seq":675418675,"ctime":1773924305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675418675.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u80a1\u4e1c\u897f\u5b50\u8054\u5408\u62df\u51cf\u6301\u4e0d\u8d853%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600865,"type":"news"},{"seq":674603689,"ctime":1770341770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674603689.shtml","title":"\u96f6\u552e\u677f\u5757\u76d8\u521d\u8c03\u6574\uff0c\u4e09\u6c5f\u8d2d\u7269\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600865,"type":"news"},{"seq":674576510,"ctime":1770273690,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674576510.shtml","title":"\u96f6\u552e\u677f\u5757\u6301\u7eed\u62c9\u5347\uff0c\u4e09\u6c5f\u8d2d\u7269\u3001\u8302\u4e1a\u5546\u4e1a\u5c3e\u76d8\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600865,"type":"news"},{"seq":674537547,"ctime":1770171264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674537547.shtml","title":"\u96f6\u552e\u677f\u5757\u8868\u73b0\u6d3b\u8dc3\uff0c\u676d\u5dde\u89e3\u767e\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600865,"type":"news"},{"seq":674495899,"ctime":1770041595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674495899.shtml","title":"\u5b89\u5fbd\u7701\u667a\u80fd\u5bb6\u5c45\u884c\u4e1a\u534f\u4f1a\u6765\u8bbf\u5408\u80a5\u767e\u5927\u96c6\u56e2","source":"\u5408\u80a5\u767e\u8d27\u5b98\u7f51","stocks":600865,"type":"yidong"},{"seq":674475517,"ctime":1770007593,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674475517.shtml","title":"\u767e\u5927\u96c6\u56e2\u4e0e\u5b9d\u6d01\u516c\u53f8\u4e3e\u884c\u9ad8\u5c42\u4ea4\u6d41\u5ea7\u8c08\u4f1a","source":"\u5408\u80a5\u767e\u8d27\u5b98\u7f51","stocks":600865,"type":"yidong"},{"seq":674296752,"ctime":1769392926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674296752.shtml","title":"\u76d8\u6d3b\u95f2\u7f6e\u8d44\u91d1 \u4e0a\u5e02\u516c\u53f8\u9752\u7750\u4fe1\u6258\u7406\u8d22","source":"\u91d1\u878d\u65f6\u62a5","stocks":600865,"type":"news"},{"seq":674205352,"ctime":1769002797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674205352.shtml","title":"\u767e\u5927\u96c6\u56e2\u9884\u8ba1\u53bb\u5e74\u5f52\u6bcd\u51c0\u5229\u540c\u6bd4\u4e0b\u6ed194.73%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600865,"type":"news"},{"seq":55779117,"ctime":1768838844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260120\/55779117.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u767e\u5927\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600865,"type":"notice"},{"seq":674121477,"ctime":1768811030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674121477.shtml","title":"\u767e\u5927\u96c6\u56e2\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d94.73%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600865,"type":"yidong"}]

2026-07-13,8.42,8.52,8.17,8.2000,72596,59863500,1.93;2026-07-10,8.18,8.63,8.10,8.4600,88981,75171800,2.37;2026-07-09,8.30,8.39,8.06,8.1800,55769,45689700,1.48;2026-07-08,8.23,8.34,8.16,8.3100,53890,44554600,1.43;2026-07-07,8.50,8.50,8.23,8.2400,50660,42114200,1.35;2026-07-06,8.60,8.67,8.41,8.5000,51890,44206100,1.38;2026-07-03,8.49,8.63,8.40,8.5800,57155,48800700,1.52;2026-07-02,8.41,8.70,8.38,8.4800,76918,65660500,2.04;2026-07-01,8.20,8.50,8.15,8.4500,85126,71309900,2.26;2026-06-30,8.24,8.39,8.10,8.1900,55993,45929500,1.49;2026-06-29,8.23,8.39,8.00,8.2900,81342,67023000,2.16;2026-06-26,8.52,8.52,8.25,8.2700,60242,50281200,1.60;2026-06-25,8.67,8.74,8.45,8.5100,73006,62335400,1.94;2026-06-24,9.02,9.07,8.60,8.6700,74626,65303200,1.98;2026-06-23,9.00,9.28,8.98,9.0800,66961,61119400,1.78;2026-06-22,9.01,9.07,8.70,9.0500,75731,67228800,2.01;2026-06-18,9.12,9.16,8.88,9.0300,83064,74892000,2.21;2026-06-17,9.47,9.53,9.10,9.1200,84234,77594800,2.24;2026-06-16,9.46,9.59,9.31,9.5200,84617,79927200,2.25;2026-06-15,9.32,9.70,9.31,9.4900,80628,76776200,2.14;2026-06-12,9.19,9.49,9.03,9.3600,103981,96735700,2.76;2026-06-11,9.26,9.50,9.11,9.1900,97624,90550400,2.59;2026-06-10,9.56,9.76,9.25,9.3500,134255,126653000,3.57;2026-06-09,10.25,10.45,9.48,9.6500,249695,243897100,6.64;2026-06-08,10.06,10.85,10.00,10.4800,260824,274491200,6.93;2026-06-05,10.00,10.92,9.91,10.1800,260769,271661300,6.93;2026-06-04,10.40,10.80,9.89,10.0000,173919,177208600,4.62;2026-06-03,10.66,10.75,10.36,10.4500,197182,207507600,5.24;2026-06-02,10.94,11.12,10.46,10.8500,284652,307309300,7.57;2026-06-01,10.96,11.38,10.55,11.2800,380348,420909900,10.11;2026-05-29,9.88,10.87,9.84,10.8700,123580,130348300,3.28;2026-05-28,9.92,10.03,9.70,9.8800,71715,70742000,1.91;2026-05-27,10.17,10.41,9.87,10.0500,126073,126600900,3.35;2026-05-26,10.23,10.42,10.06,10.1600,54724,55912900,1.45;2026-05-25,10.39,10.45,10.18,10.3000,46875,48262600,1.25;2026-05-22,10.35,10.50,10.30,10.3900,46909,48735300,1.25;2026-05-21,10.62,10.83,10.29,10.3200,62449,66056000,1.66;2026-05-20,10.83,10.88,10.56,10.6800,54076,57612500,1.44;2026-05-19,11.03,11.17,10.80,10.9100,52154,57164100,1.39;2026-05-18,10.97,11.08,10.87,11.0100,50533,55438600,1.34;2026-05-15,11.20,11.24,10.93,10.9900,82235,90963100,2.19;2026-05-14,11.52,11.59,11.25,11.2500,89255,101713700,2.37;2026-05-13,11.54,11.64,11.41,11.5200,59709,68700700,1.59;2026-05-12,11.70,11.76,11.47,11.5100,64149,74385800,1.71;2026-05-11,11.75,11.76,11.60,11.7100,66968,78167700,1.78;2026-05-08,11.55,11.82,11.55,11.7500,89034,104478700,2.37;2026-05-07,11.56,11.70,11.51,11.5800,86155,100019400,2.29;2026-05-06,11.72,11.76,11.36,11.5300,99119,114004400,2.63;2026-04-30,11.29,11.77,11.29,11.5100,152160,176171700,4.04;2026-04-29,11.19,11.52,11.16,11.2200,99549,112539400,2.65;2026-04-28,11.49,11.62,11.06,11.2100,156422,176534800,4.16;2026-04-27,10.99,11.95,10.96,11.6400,227388,262816200,6.04;2026-04-24,11.28,11.40,10.89,10.9900,119345,132136800,3.17;2026-04-23,11.24,11.78,11.06,11.4300,135548,155125700,3.60;2026-04-22,11.34,11.40,11.16,11.2400,54431,61137200,1.45;2026-04-21,11.42,11.68,11.26,11.4300,69065,78663500,1.84;2026-04-20,11.45,11.48,11.25,11.4500,49795,56756400,1.32;2026-04-17,11.48,11.53,11.24,11.4500,70344,80240300,1.87;2026-04-16,11.32,11.49,11.15,11.4800,64168,72904000,1.71;2026-04-15,11.28,11.42,11.22,11.3400,47835,54149700,1.27;2026-04-14,11.29,11.37,11.08,11.2700,54826,61263600,1.46;2026-04-13,11.30,11.40,11.20,11.2800,33906,38192200,0.90;2026-04-10,11.22,11.49,11.20,11.3200,57995,65908500,1.54;2026-04-09,11.44,11.49,11.14,11.1600,56723,63774000,1.51;2026-04-08,11.40,11.59,11.28,11.5100,71450,81636700,1.90;2026-04-07,10.92,11.22,10.92,11.2200,51629,57500000,1.37;2026-04-03,11.19,11.22,10.85,10.9500,42454,46560500,1.13;2026-04-02,11.27,11.27,11.12,11.1800,38134,42638400,1.01;2026-04-01,11.21,11.43,11.12,11.3000,52901,59394300,1.41;2026-03-31,11.30,11.54,11.16,11.2100,54175,61359100,1.44;2026-03-30,11.09,11.39,11.07,11.2900,66445,74697100,1.77;2026-03-27,10.96,11.20,10.90,11.1700,47432,52781500,1.26;2026-03-26,11.09,11.30,10.95,11.0200,41372,45840300,1.10;2026-03-25,11.03,11.19,10.98,11.1900,54786,60820200,1.46;2026-03-24,10.77,11.06,10.72,11.0500,79566,86555000,2.11;2026-03-23,11.03,11.08,10.54,10.6500,76866,83296900,2.04;2026-03-20,11.40,11.56,11.20,11.2100,70349,79847000,1.87;2026-03-19,11.76,11.82,11.51,11.5700,62264,72444700,1.65;2026-03-18,11.84,11.88,11.70,11.8400,56206,66219200,1.49;2026-03-17,12.01,12.15,11.86,11.8800,51704,62075800,1.37;2026-03-16,11.90,12.16,11.90,12.0300,48986,58980800,1.30;2026-03-13,12.02,12.11,11.89,11.9600,56746,68175300,1.51;2026-03-12,12.29,12.34,12.03,12.0600,53399,64740200,1.42;2026-03-11,12.40,12.46,12.24,12.2900,52450,64598300,1.39;2026-03-10,12.35,12.47,12.31,12.4100,50837,63028700,1.35;2026-03-09,12.32,12.42,12.13,12.2800,77856,95377000,2.07;2026-03-06,12.23,12.51,12.20,12.4900,77220,95934100,2.05;2026-03-05,12.28,12.45,12.26,12.2900,80551,99465300,2.14;2026-03-04,12.19,12.32,12.00,12.1600,100174,121479500,2.66;2026-03-03,12.60,12.68,12.20,12.2400,99071,122954300,2.63;2026-03-02,12.50,12.67,12.42,12.5600,92637,116200700,2.46;2026-02-27,12.70,12.82,12.60,12.8000,78946,100359900,2.10;2026-02-26,12.84,12.86,12.61,12.6500,87627,111040600,2.33;2026-02-25,12.77,12.88,12.72,12.8600,86644,111187000,2.30;2026-02-24,12.71,12.74,12.60,12.7100,83565,106125000,2.22;2026-02-13,12.78,12.88,12.61,12.6400,94067,119888300,2.50;2026-02-12,13.01,13.05,12.71,12.7200,145186,185611100,3.86;2026-02-11,13.06,13.13,12.90,13.0700,121854,158847500,3.24;2026-02-10,13.50,13.52,13.01,13.0400,240582,315674200,6.39;2026-02-09,13.68,13.88,13.30,13.6300,314342,424796900,8.35;2026-02-06,15.00,15.01,13.95,13.9600,434354,613138600,11.54;2026-02-05,14.34,15.80,14.27,15.5000,534593,809106100,14.21;2026-02-04,14.28,14.88,14.22,14.5700,260156,379917800,6.91;2026-02-03,14.24,14.39,13.95,14.3300,183134,260036600,4.87;2026-02-02,13.80,14.40,13.66,14.0500,216988,307302700,5.77;2026-01-30,13.65,14.13,13.65,13.8700,174933,242998700,4.65;2026-01-29,13.69,13.87,13.44,13.6300,100118,137198600,2.66;2026-01-28,13.84,13.89,13.65,13.6900,78800,108164700,2.09;2026-01-27,13.87,14.00,13.56,13.8500,88857,122263100,2.36;2026-01-26,14.36,14.36,13.60,13.8400,156347,216637500,4.16;2026-01-23,13.98,14.33,13.90,14.3000,162261,230199600,4.31;2026-01-22,13.69,13.95,13.61,13.9400,102655,141770800,2.73;2026-01-21,14.03,14.03,13.56,13.6900,119041,163035500,3.16;2026-01-20,14.16,14.38,13.78,13.8900,180863,253526600,4.81;2026-01-19,14.11,14.35,14.08,14.2700,122769,174800300,3.26;2026-01-16,14.50,14.56,13.87,14.1800,237027,336234700,6.30;2026-01-15,14.68,15.07,14.31,14.4200,270588,395799800,7.19