[{"seq":675618734,"ctime":1774828006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675618734.shtml","title":"\u4e2d\u4e1c\u8d44\u91d1\u52a0\u901f\u626b\u8d27A\u80a1\uff01QFII\u6700\u65b0\u6301\u4ed3\u63ed\u79d8\uff0c17\u80a1\u83b7\u91cd\u78c5\u914d\u7f6e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"news"},{"seq":675573904,"ctime":1774528914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573904.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u516c\u53f8\u5c06\u805a\u7126\u7eff\u8272\u80fd\u6e90\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675573838,"ctime":1774528767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573838.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u516c\u53f8\u79ef\u6781\u63a8\u52a8\u4e1a\u52a1\u7248\u56fe\u7684\u591a\u5143\u5316\u62d3\u5c55\uff0c\u987a\u5229\u5c06\u4f9b\u80fd\u670d\u52a1\u5ef6\u4f38\u81f3\u9502\u77ff\u51b6\u70bc\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675573801,"ctime":1774528757,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573801.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2025\u5e74\u5ea6\u516c\u53f8\u65b0\u80fd\u6e90\u4f9b\u70ed\u8fd0\u8425\u6536\u5165\u540c\u6bd4\u589e\u957f212.51%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675573777,"ctime":1774528755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573777.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u516c\u53f8\u59cb\u7ec8\u79c9\u6301\u957f\u671f\u4ef7\u503c\u521b\u9020\u7684\u7406\u5ff5\uff0c\u79ef\u6781\u901a\u8fc7\u5206\u7ea2\u4e0e\u80a1\u4e1c\u5171\u4eab\u516c\u53f8\u53d1\u5c55\u7684\u4e30\u7855\u6210\u679c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675573756,"ctime":1774528739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573756.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2025\u5e74\u5ea6\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u5448\u73b0\u79ef\u6781\u5411\u597d\u53d1\u5c55\u6001\u52bf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675573770,"ctime":1774528738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573770.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2025\u5e74\u5ea6\u516c\u53f8\u8bbe\u7acb\u91d1\u623f\u661f\u665f\u6295\u8d44\uff08\u6d77\u5357\uff09\u6709\u9650\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"news"},{"seq":675554956,"ctime":1774487970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675554956.shtml","title":"27\u5bb6\u516c\u53f8\u63a8\u51fa\u9001\u8f6c\u65b9\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675471063,"ctime":1774233009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675471063.shtml","title":"249\u5bb6\u516c\u53f8\u516c\u5e03\u5e74\u62a5 38\u5bb6\u4e1a\u7ee9\u589e\u5e45\u7ffb\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675429631,"ctime":1773969995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675429631.shtml","title":"18\u5bb6\u516c\u53f8\u63a8\u51fa\u9001\u8f6c\u65b9\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"news"},{"seq":675371308,"ctime":1773801035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675371308.shtml","title":"134\u5bb6\u516c\u53f8\u516c\u5e03\u5e74\u62a5 24\u5bb6\u4e1a\u7ee9\u589e\u5e45\u7ffb\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"yidong"},{"seq":675368564,"ctime":1773796336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675368564.shtml","title":"\u91d1\u623f\u80fd\u6e90\u5e74\u8d5a1.34\u4ebf\u5143\u8fbe\u4e0a\u5e02\u540e\u6700\u9ad8 \u4e24\u5bb6\u5b50\u516c\u53f8\u672a\u5b8c\u6210\u4e1a\u7ee9\u627f\u8bfa","source":"\u957f\u6c5f\u5546\u62a5","stocks":"001210","type":"news"},{"seq":675359389,"ctime":1773752076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675359389.shtml","title":"4\u500d\u5927\u725b\u80a1\uff0c\u7a81\u4f20\u5229\u597d\uff01\u8d85\u7ea7\u8d5b\u9053\uff0c\u518d\u8fce\u91cd\u78c5\u50ac\u5316\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6c90\u9633","stocks":"001210","type":"news"},{"seq":675340380,"ctime":1773712316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675340380.shtml","title":"\u6db2\u51b7\u670d\u52a1\u5668\u677f\u5757\u5c40\u90e8\u8d70\u4f4e\uff0c\u91d1\u623f\u80fd\u6e90\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"news"},{"seq":675340237,"ctime":1773711937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675340237.shtml","title":"11\u5bb6\u516c\u53f8\u63a8\u51fa\u9001\u8f6c\u65b9\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"news"},{"seq":56706943,"ctime":1773677246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260317\/56706943.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001210","type":"notice"},{"seq":56706963,"ctime":1773677138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260317\/56706963.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001210","type":"notice"},{"seq":675325908,"ctime":1773660266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675325908.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a2025\u5e74\u51c0\u5229\u6da61.34\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f176.06%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"yidong"},{"seq":674974007,"ctime":1772188795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674974007.shtml","title":"\u5f02\u52a8\u9884\u8b66\uff0c688480\u4e00\u5468\u5927\u6da8\u8d8552%\uff01\u5229\u597d\u9a71\u52a8\uff0c\u7535\u529b\u677f\u5757\u5c3e\u76d8\u62c9\u5347\uff0c\u591a\u80a1\u51c0\u5229\u6da6\u9ad8\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u667a\u535a","stocks":"001210","type":"news"},{"seq":674798026,"ctime":1770974513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798026.shtml","title":"\u91d1\u623f\u80fd\u6e90\u80a1\u4ef7\u5927\u6da87.54%\uff0c\u4e1a\u7ee9\u9884\u589e\u4e0e\u7eff\u8272\u8f6c\u578b\u53d7\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"001210","type":"yidong"},{"seq":55813903,"ctime":1768925245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260121\/55813903.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u91d1\u623f\u80fd\u6e90\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001210","type":"notice"},{"seq":674160851,"ctime":1768904244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674160851.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f123.87%\uff5e193.70%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"yidong"},{"seq":673997667,"ctime":1768354782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/673997667.shtml","title":"\u91d1\u623f\u80fd\u6e90\u643a\u624b\u4e5d\u4e94\u667a\u9a7e \u5171\u7ed8\u201c\u7b97\u529b+\u80fd\u6e90\u201d\u65b0\u84dd\u56fe","source":"\u91d1\u623f\u80fd\u6e90\u5b98\u5fae","stocks":"001210","type":"yidong"},{"seq":673782119,"ctime":1767690031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782119.shtml","title":"\u91d1\u623f\u80fd\u6e9001\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001210","type":"yidong"},{"seq":673749156,"ctime":1767610807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673749156.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u6768\u5efa\u52cb\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u62df\u534f\u8bae\u8f6c\u8ba9\u517110.46%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"yidong"},{"seq":673745224,"ctime":1767603634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673745224.shtml","title":"\u91d1\u623f\u80fd\u6e9001\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001210","type":"yidong"},{"seq":673549735,"ctime":1766744920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673549735.shtml","title":"\u91d1\u623f\u80fd\u6e90\u96c6\u56e2\u8463\u4e8b\u957f\u6768\u5efa\u52cb\u53d7\u9080\u53c2\u52a0\u201c2025\u4e2d\u56fd\u6c11\u8425\u7ecf\u6d4e\u4e0e\u4e0a\u5e02\u516c\u53f8\u53d1\u5c55\u5927\u4f1a\u201d","source":"\u91d1\u623f\u80fd\u6e90\u5b98\u5fae","stocks":"001210","type":"yidong"},{"seq":673435457,"ctime":1766472369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673435457.shtml","title":"\u91d1\u623f\u80fd\u6e90\u96c6\u56e2\u53d7\u9080\u53c2\u52a0\u6e05\u534e\u5927\u5b66\u5168\u7403\u8bc1\u5238\u5e02\u573a\u7814\u7a76\u96622025\u7b2c\u4e94\u5c4a\u5168\u7403\u8bc1\u5238\u5e02\u573a\u8bba\u575b","source":"\u91d1\u623f\u80fd\u6e90\u5b98\u5fae","stocks":"001210","type":"yidong"},{"seq":673071290,"ctime":1765271333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673071290.shtml","title":"\u91d1\u623f\u80fd\u6e90\u96c6\u56e2\u518d\u83b7\u6b8a\u8363\uff01","source":"\u91d1\u623f\u80fd\u6e90\u5b98\u5fae","stocks":"001210","type":"yidong"},{"seq":672890774,"ctime":1764650224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672890774.shtml","title":"\u4ee5\u4fe1\u7acb\u4f01\uff0c\u9886\u8dd1\u672a\u6765\u2014\u2014\u91d1\u623f\u80fd\u6e90\u96c6\u56e2\u8363\u83b7\u201c\u5317\u4eac\u5e02\u4f01\u4e1a\u521b\u65b0\u4fe1\u7528\u9886\u8dd1\u4f01\u4e1a\u201d","source":"\u91d1\u623f\u80fd\u6e90\u5b98\u5fae","stocks":"001210","type":"yidong"},{"seq":672715366,"ctime":1764046365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672715366.shtml","title":"\u5bd2\u6f6e\u9884\u8b66\uff0c\u4f9b\u70ed\u677f\u5757\u7ad9\u4e0a\u98ce\u53e3\uff0c3\u80a1\u80a1\u606f\u7387\u8d853%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001210","type":"news"},{"seq":672621027,"ctime":1763631489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672621027.shtml","title":"\u6df1\u5316\u6821\u4f01\u5408\u4f5c\uff0c\u5171\u7ed8\u7eff\u8272\u672a\u6765\u2014\u2014\u91d1\u623f\u80fd\u6e90\u96c6\u56e2\u4e0e\u5317\u4eac\u5efa\u7b51\u5927\u5b66\u6210\u529f\u4e3e\u529e\u4ea7\u5b66\u7814\u5408\u4f5c\u4ea4\u6d41\u4f1a","source":"\u91d1\u623f\u80fd\u6e90\u5b98\u5fae","stocks":"001210","type":"yidong"},{"seq":672317549,"ctime":1762487908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672317549.shtml","title":"\u4fe1\u8fbe\u8bc1\u5238\uff1a\u4f9b\u70ed\u4ef7\u683c\u5e02\u573a\u5316\u6539\u9769\u4e3a\u76c8\u5229\u6539\u5584\u5173\u952e \u8c03\u4ef7\u6709\u671b\u53d1\u6563\u81f3\u5168\u56fd","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001210","type":"news"},{"seq":672306310,"ctime":1762438197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672306310.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u516c\u53f8\u79ef\u6781\u5e94\u5bf9\u53ef\u80fd\u51fa\u73b0\u7684\u5bd2\u51b7\u5929\u6c14 \u5207\u5b9e\u4fdd\u969c\u6c11\u751f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001210","type":"news"},{"seq":672293152,"ctime":1762418829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672293152.shtml","title":"\u4fe1\u8fbe\u8bc1\u5238\uff1a\u5c45\u6c11\u4f9b\u70ed\u4ef7\u683c\u6539\u9769\u6301\u7eed\u63a8\u8fdb \u4f9b\u70ed\u4f01\u4e1a\u76c8\u5229\u6709\u671b\u8fce\u6765\u4fee\u590d","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001210","type":"news"},{"seq":671986917,"ctime":1761296508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671986917.shtml","title":"\u91d1\u623f\u80fd\u6e90\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f3005.31\u4e07\u5143\uff0c\u4e0b\u964d19.64%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001210","type":"yidong"}]

2026-03-31,21.42,21.64,20.77,20.8200,24808,52438200,2.60;2026-03-30,21.69,21.79,21.30,21.4800,26808,57639700,2.81;2026-03-27,21.01,21.73,21.01,21.6900,34763,74785700,3.65;2026-03-26,21.24,21.47,21.06,21.2700,24891,52919800,2.61;2026-03-25,20.99,21.48,20.91,21.2700,34040,72441800,3.57;2026-03-24,20.52,21.04,20.13,21.0100,36177,74492000,3.80;2026-03-23,20.70,20.90,19.91,20.1200,43489,88712800,4.56;2026-03-20,21.21,21.55,20.84,20.9200,35074,74107500,3.68;2026-03-19,21.20,21.63,21.00,21.1000,47930,101966000,5.03;2026-03-18,20.85,21.73,20.52,21.6700,85716,182239900,8.99;2026-03-17,23.16,23.26,21.14,21.1400,127790,275240600,13.41;2026-03-16,22.90,24.06,22.86,23.4900,40379,95295600,4.24;2026-03-13,22.67,23.38,22.67,22.9300,35523,82038700,3.73;2026-03-12,23.18,23.27,22.63,22.7300,21278,48645000,2.23;2026-03-11,23.31,23.57,22.95,23.1800,40142,93475000,4.21;2026-03-10,23.07,23.44,22.89,23.3000,33305,77148100,3.49;2026-03-09,22.50,23.20,22.40,23.0700,43748,99742700,4.59;2026-03-06,22.65,23.13,22.33,22.5000,31968,72674100,3.35;2026-03-05,23.10,23.56,22.53,22.6500,24652,56464700,2.59;2026-03-04,22.20,23.28,21.90,22.8600,34363,78228800,3.61;2026-03-03,22.78,23.38,22.38,22.4000,34459,78388400,3.62;2026-03-02,23.10,23.80,22.59,22.6900,35392,81352400,3.71;2026-02-27,23.08,23.50,22.93,23.2600,26981,62613100,2.83;2026-02-26,23.28,24.10,23.20,23.5300,31650,74522700,3.32;2026-02-25,23.40,24.23,22.86,23.1600,43025,100387800,4.51;2026-02-24,24.11,24.60,23.02,23.5400,76507,181877100,8.03;2026-02-13,22.37,24.17,22.15,24.1000,62564,145862600,6.57;2026-02-12,23.23,23.80,22.29,22.4100,58615,133471200,6.15;2026-02-11,24.55,24.64,23.20,23.2300,52740,124870700,5.53;2026-02-10,24.43,25.28,23.56,24.5200,47127,114732100,4.95;2026-02-09,23.40,24.05,23.01,24.0100,36468,86511900,3.83;2026-02-06,22.78,23.88,22.65,23.0800,36245,84744000,3.80;2026-02-05,23.76,23.87,22.55,23.0000,39190,90682800,4.11;2026-02-04,23.40,23.99,23.17,23.9300,39953,94412000,4.19;2026-02-03,23.67,23.95,22.91,23.2200,37569,87212300,3.94;2026-02-02,23.90,24.62,23.40,23.5300,53480,127956400,5.61;2026-01-30,23.53,24.34,23.38,24.1300,54735,130918000,5.74;2026-01-29,23.31,24.24,23.04,23.6700,55632,131882300,5.84;2026-01-28,22.80,23.35,22.48,23.3100,34479,78822200,3.62;2026-01-27,22.38,23.80,22.14,23.2700,53118,121818300,5.57;2026-01-26,22.52,22.79,22.00,22.3700,28464,63687000,2.99;2026-01-23,22.65,23.10,22.51,22.6700,32977,75048400,3.46;2026-01-22,22.97,23.08,22.40,22.6200,37477,85198700,3.93;2026-01-21,21.53,23.37,21.53,22.9700,65736,148788100,6.90;2026-01-20,22.03,22.19,21.28,21.5000,28416,61316100,2.98;2026-01-19,21.67,22.31,21.22,21.8400,30260,66276300,3.18;2026-01-16,22.57,22.67,21.40,21.7500,48479,106101200,5.09;2026-01-15,21.23,23.38,21.12,22.5000,71336,160814600,7.49;2026-01-14,20.79,21.60,20.70,21.3400,53817,113959700,5.65;2026-01-13,21.12,21.48,20.48,20.8200,49432,104291300,5.19;2026-01-12,21.38,21.49,20.73,21.0500,46605,97781300,4.89;2026-01-09,21.57,21.58,20.99,21.3800,52774,112257200,5.54;2026-01-08,20.88,21.99,20.41,21.5600,69558,149173700,7.30;2026-01-07,20.33,21.28,19.96,20.9000,151229,308298800,15.87;2026-01-06,19.46,20.72,19.46,20.7200,89400,181299900,9.38;2026-01-05,17.60,18.84,17.24,18.8400,117670,218707500,12.35;2025-12-31,17.67,17.78,17.10,17.1300,25787,44975000,2.71;2025-12-30,17.61,17.90,17.48,17.5300,14592,25672200,1.53;2025-12-29,17.44,17.95,17.44,17.7000,17328,30605400,1.82;2025-12-26,17.88,18.27,17.46,17.5100,25451,45264700,2.67;2025-12-25,16.96,17.92,16.91,17.8800,34638,61040300,3.63;2025-12-24,16.75,17.07,16.70,17.0000,11555,19591500,1.21;2025-12-23,16.79,17.03,16.66,16.7300,15293,25704000,1.60;2025-12-22,16.78,16.95,16.61,16.8600,10179,17117400,1.07;2025-12-19,16.77,16.82,16.58,16.7300,11896,19859900,1.25;2025-12-18,16.44,16.75,16.37,16.6100,13562,22563900,1.42;2025-12-17,16.00,16.49,15.91,16.4700,14323,23234400,1.50;2025-12-16,16.54,16.58,16.00,16.0000,14829,23937400,1.56;2025-12-15,16.27,16.67,16.15,16.5400,13637,22387700,1.43;2025-12-12,16.58,16.69,16.24,16.4000,12864,21205100,1.35;2025-12-11,16.62,16.72,16.40,16.4100,14892,24628200,1.56;2025-12-10,16.77,16.88,16.53,16.5700,14555,24316300,1.53;2025-12-09,17.01,17.06,16.76,16.7800,10568,17872800,1.11;2025-12-08,16.90,17.25,16.61,17.0800,19622,33305800,2.06;2025-12-05,16.58,16.78,16.38,16.7400,11095,18441600,1.16;2025-12-04,16.93,17.01,16.50,16.5800,13669,22758500,1.43;2025-12-03,17.17,17.47,16.85,16.9300,16368,28012000,1.72;2025-12-02,17.25,17.38,17.12,17.1700,12142,20908100,1.27;2025-12-01,17.28,17.41,17.11,17.3200,18115,31304200,1.90;2025-11-28,17.41,17.43,17.05,17.2900,17597,30293500,1.85;2025-11-27,16.56,17.88,16.49,17.5100,47072,81368800,4.94;2025-11-26,16.86,16.88,16.45,16.4900,18574,30960300,1.95;2025-11-25,17.26,17.30,16.79,16.8100,16856,28634100,1.77;2025-11-24,16.95,17.30,16.80,17.0900,21282,36324000,2.23;2025-11-21,17.22,17.73,16.66,16.6600,30898,52517700,3.24;2025-11-20,17.25,18.50,17.11,17.3300,30561,53817000,3.21;2025-11-19,17.49,17.69,17.00,17.0700,20640,35459600,2.17;2025-11-18,17.58,17.77,17.35,17.4700,22751,39833700,2.39;2025-11-17,18.63,18.66,17.50,17.5800,40787,72663500,4.28;2025-11-14,17.69,18.90,17.60,18.6500,55516,102590900,5.83;2025-11-13,17.77,17.91,17.46,17.6900,23083,40714700,2.42;2025-11-12,17.97,18.08,17.71,17.7800,15297,27292300,1.61;2025-11-11,17.69,18.18,17.52,17.9100,24562,44063100,2.58;2025-11-10,17.42,17.77,17.25,17.6000,23952,42107700,2.51;2025-11-07,17.23,17.54,17.22,17.4300,18961,32996500,1.99;2025-11-06,17.44,17.45,17.21,17.2300,15348,26587500,1.61;2025-11-05,17.12,17.33,17.08,17.3200,13964,24048400,1.47;2025-11-04,17.25,17.35,17.10,17.2500,17048,29374800,1.79;2025-11-03,17.23,17.35,17.04,17.2500,18484,31753900,1.94;2025-10-31,17.07,17.15,16.90,17.0800,17720,30252500,1.86;2025-10-30,17.17,17.28,16.99,17.0000,17877,30566500,1.88;2025-10-29,17.42,17.42,17.03,17.1700,21401,36750300,2.25;2025-10-28,17.41,17.71,17.31,17.4100,20283,35495300,2.13;2025-10-27,17.70,17.92,17.44,17.5000,32389,57032300,3.40;2025-10-24,18.00,18.00,17.70,17.9600,20759,37108400,2.18;2025-10-23,17.75,17.93,17.65,17.9100,22839,40677300,2.40;2025-10-22,18.26,18.50,17.79,17.8100,38820,69951300,4.07;2025-10-21,18.12,18.30,17.87,18.2900,40938,74037700,4.30;2025-10-20,17.68,18.12,17.50,18.1200,51834,92635200,5.44;2025-10-17,17.96,18.14,17.62,17.6800,55238,98499000,5.80;2025-10-16,17.86,18.13,17.42,17.9600,61023,108299700,6.40;2025-10-15,17.37,18.14,17.06,17.8600,78588,138311600,8.25;2025-10-14,16.78,17.68,16.63,17.4700,75943,131356200,7.97;2025-10-13,16.23,16.98,15.81,16.7300,50138,83289500,5.26;2025-10-10,16.26,17.09,16.11,16.7200,45960,76778100,4.82;2025-10-09,16.47,16.57,16.11,16.2000,29667,48311800,3.11