[{"seq":674642258,"ctime":1770595436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674642258.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u534e\u590f\u57fa\u91d1\u8c03\u7814\u53cc\u67aa\u79d1\u6280\u3001\u4e2d\u5fae\u534a\u5bfc","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001211","type":"yidong"},{"seq":674616763,"ctime":1770374466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674616763.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u7af9\u57fa\u79be\u5851\u6258\u76d8\u672a\u6765\u524d\u666f\u5e7f\u9614","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"news"},{"seq":674616714,"ctime":1770374375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674616714.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u9884\u8ba12027\u5e74\u5e95\u53ef\u5b9e\u73b05\u4ebf\u5143\u4ea7\u80fd\u76ee\u6807","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"news"},{"seq":674616608,"ctime":1770374123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674616608.shtml","title":"\u53cc\u67aa\u79d1\u6280\u83b7\u591a\u5bb6\u673a\u6784\u8c03\u7814\uff0c\u7af9\u57fa\u79be\u5851\u65b0\u6750\u6599\u5f15\u53d1\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001211","type":"news"},{"seq":674616026,"ctime":1770372724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674616026.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u7af9\u57fa\u79be\u5851\u590d\u5408\u6750\u6599\u662f\u4ee5\u7af9\u6750\u52a0\u5de5\u4f59\u6599\u4e0e\u5851\u6599\u57fa\u6750\u590d\u5408\u800c\u6210\u7684\u65b0\u578b\u9ad8\u6027\u80fd\u751f\u7269\u57fa\u73af\u4fdd\u6750\u6599","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"news"},{"seq":674615940,"ctime":1770372581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674615940.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u516c\u53f8\u672a\u6765\u7684\u7206\u54c1\u6253\u9020\u5c06\u4ece\u4e24\u65b9\u9762\u63a8\u8fdb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":674581860,"ctime":1770283547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674581860.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u8463\u4e8b\u5468\u5146\u6210\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.32%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001211","type":"yidong"},{"seq":674557843,"ctime":1770208169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674557843.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u8463\u4e8b\u5468\u5146\u6210\u62df\u51cf\u6301\u4e0d\u8d850.32%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001211","type":"news"},{"seq":674438450,"ctime":1769766018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674438450.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d59.54%-70.09%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001211","type":"yidong"},{"seq":674270718,"ctime":1769168815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674270718.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u7af9\u57fa\u79be\u5851\u65b0\u6750\u6599\u5e94\u7528\u573a\u666f\u53ef\u4ee5\u8986\u76d6\u6c7d\u8f66\u3001\u5de5\u4e1a\u3001\u5efa\u6750\u7b49\u591a\u4e2a\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":674270159,"ctime":1769168322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674270159.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u516c\u53f8\u4e0e\u4e2d\u56fd\u79d1\u5b66\u9662\u5b81\u6ce2\u6750\u6599\u6280\u672f\u4e0e\u5de5\u7a0b\u7814\u7a76\u6240\u7b7e\u8ba2\u4e86\u300a\u7af9\u57fa\u79be\u5851\u590d\u5408\u6750\u6599\u6280\u672f\u8f6c\u8ba9\uff08\u4e13\u5229\u5b9e\u65bd\u8bb8\u53ef\uff09\u5408\u540c\u300b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"news"},{"seq":674267606,"ctime":1769165530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674267606.shtml","title":"\u53cc\u67aa\u79d1\u6280\u643a\u624b\u4e2d\u79d1\u9662\u5b81\u6ce2\u6750\u6599\u6240 \u56f4\u7ed5\u7af9\u57fa\u79be\u5851\u65b0\u6750\u6599\u5f00\u62d3\u65b0\u7248\u56fe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"news"},{"seq":674233295,"ctime":1769081932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674233295.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u516c\u53f8\u5df2\u81ea\u4e3b\u7814\u53d1\u7cfb\u5217\u81ea\u52a8\u5316\u8bbe\u5907\uff0c\u5b9e\u73b0\u751f\u4ea7\u73af\u8282\u7684\u667a\u80fd\u5316\u8bbe\u5907\u5347\u7ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":674233272,"ctime":1769081929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674233272.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u8fdc\u5927\u65b9\u7565\u54a8\u8be2\u673a\u6784\u5728\u5236\u9020\u4e1a\u7cbe\u76ca\u7ba1\u7406\u9886\u57df\u6709\u4e30\u5bcc\u7684\u6848\u4f8b\u4e0e\u6210\u719f\u7684\u7cfb\u7edf\u5316\u89e3\u51b3\u65b9\u6848","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":673563557,"ctime":1766754543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673563557.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u516c\u53f8\u5df2\u5efa\u7acb\u5546\u8d85\u3001\u7535\u5546\u3001\u5916\u8d38\u7b49\u591a\u5143\u5316\u9500\u552e\u6e20\u9053","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"news"},{"seq":673420520,"ctime":1766412557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673420520.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u516c\u53f8\u8fd1\u5e74\u6765\u4e1a\u52a1\u4e0d\u65ad\u5411\u5c71\u59c6\u3001\u80d6\u4e1c\u6765\u7b49\u65b0\u96f6\u552e\u4e1a\u6001\u62d3\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":673418928,"ctime":1766410754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673418928.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u8bbe\u7acb\u5355\u72ec\u7684\u8336\u5177\u54c1\u724c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":673407220,"ctime":1766403555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673407220.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u516c\u53f8\u7cfb\u5217\u81ea\u52a8\u5316\u667a\u80fd\u5316\u5236\u9020\u8bbe\u5907\u76ee\u524d\u4f9b\u516c\u53f8\u5185\u90e8\u4f7f\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":673406502,"ctime":1766402763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673406502.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u8463\u4e8b\u5468\u5146\u6210\u672a\u5b9e\u65bd\u51cf\u6301\u8ba1\u5212","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001211","type":"yidong"},{"seq":673260800,"ctime":1765888754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673260800.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u76ee\u524d\u516c\u53f8\u5df2\u5728\u6d59\u6c5f\u5e86\u5143\u7b49\u5730\u62e5\u6709\u751f\u4ea7\u57fa\u5730","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":673257642,"ctime":1765886956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673257642.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a8642\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":673228349,"ctime":1765805967,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673228349.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u516c\u53f8\u672a\u4ee3\u5de5\u745e\u5b89\u201c\u4f20\u5bb6\u9505\u201d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":672990484,"ctime":1764921152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672990484.shtml","title":"\u53cc\u67aa\u79d1\u628012\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001211","type":"yidong"},{"seq":672957160,"ctime":1764834626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672957160.shtml","title":"\u53cc\u67aa\u79d1\u628012\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001211","type":"yidong"},{"seq":672927041,"ctime":1764748285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672927041.shtml","title":"\u53cc\u67aa\u79d1\u628012\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001211","type":"yidong"},{"seq":672810087,"ctime":1764302656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672810087.shtml","title":"\u676d\u5dde\u8b66\u65b9\u5df2\u902e\u6355\u5218\u5411\u4e1c\uff1a\u6d89\u6848\u91d1\u989d\u6216\u8fdc\u8d85\u5df2\u62ab\u9732\u8303\u56f4","source":"\u8d22\u95fb","stocks":"001211","type":"yidong"},{"seq":672778740,"ctime":1764223087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672778740.shtml","title":"\u987e\u5bb6\u96c6\u56e2\u7834\u4ea7\u91cd\u6574\u906d\u503a\u6743\u65b9\u4e3e\u62a5\uff1a\u6d89\u5acc\u8f6c\u79fb\u8d44\u4ea7\u3001\u9ad8\u606f\u501f\u8d37","source":"\u8d22\u95fb","stocks":"001211","type":"news"},{"seq":672719902,"ctime":1764059596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672719902.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u5929\u73fa\u6295\u8d44\u89e3\u9664\u8d28\u62bc14.63%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001211","type":"yidong"},{"seq":672629417,"ctime":1763639949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672629417.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u526f\u603b\u7ecf\u7406\u674e\u671d\u73cd\u5df2\u51cf\u63010.33%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001211","type":"yidong"},{"seq":672323361,"ctime":1762506556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323361.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u516c\u53f8\u76ee\u524d\u65e0\u8ba1\u5212\u8fdb\u5165\u6f14\u827a\u884c\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001211","type":"yidong"},{"seq":672244865,"ctime":1762263186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672244865.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u79d1\u53d1\u8d44\u672c\u3001\u5f20\u7f8e\u4e91\u62df\u5206\u522b\u51cf\u63010.11%\u548c0.10%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001211","type":"yidong"},{"seq":672153179,"ctime":1761882833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672153179.shtml","title":"\u53cc\u67aa\u79d1\u6280\u524d\u4e09\u5b63\u5ea6\u8425\u6536\u540c\u6bd4\u589e\u957f16.76%\uff0c\u5ef6\u7eed\u826f\u597d\u589e\u957f\u52bf\u5934","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001211","type":"news"},{"seq":54726211,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54726211.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001211","type":"notice"},{"seq":672137113,"ctime":1761827065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672137113.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f191.07\u4e07\u5143\uff0c\u4e0b\u964d336.94%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001211","type":"yidong"},{"seq":671416874,"ctime":1758786648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671416874.shtml","title":"\u53cc\u67aa\u79d1\u628009\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001211","type":"yidong"},{"seq":671410533,"ctime":1758764795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671410533.shtml","title":"\u9884\u5236\u83dc\u677f\u5757\u9707\u8361\u4e0a\u626c\uff0c\u53cc\u67aa\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001211","type":"yidong"},{"seq":670605961,"ctime":1756088462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670605961.shtml","title":"\u5168\u7af9\u4ea7\u4e1a\u94fe\u4e0e\u65b0\u6750\u6599\u5e03\u5c40\u9a71\u52a8 \u53cc\u67aa\u79d1\u6280\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f13.43%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001211","type":"news"},{"seq":670587795,"ctime":1755871163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670587795.shtml","title":"\u53cc\u67aa\u79d1\u62802025\u5e74\u534a\u5e74\u62a5\uff1a\u8425\u6536\u589e\u957f13.43%\uff0c\u5168\u7af9\u4ea7\u4e1a\u94fe\u4e0e\u65b0\u6750\u6599\u5e03\u5c40\u9a71\u52a8\u4e1a\u7ee9\u97e7\u6027","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001211","type":"news"},{"seq":53759941,"ctime":1755792448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53759941.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001211","type":"notice"},{"seq":53760007,"ctime":1755792341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53760007.shtml","title":"\u53cc\u67aa\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001211","type":"notice"}]

2026-04-01,28.15,28.70,27.40,27.7000,14009,39025400,2.09;2026-03-31,28.73,28.95,27.68,27.8200,20218,57374100,3.02;2026-03-30,28.52,29.06,28.00,28.7300,20754,59446900,3.10;2026-03-27,27.60,29.16,27.44,28.5200,38665,109758500,5.77;2026-03-26,27.10,27.90,26.90,27.7000,38673,106447000,5.77;2026-03-25,27.00,27.47,26.70,26.9300,20208,54632000,3.02;2026-03-24,25.98,26.90,25.28,26.8700,32092,83766400,4.79;2026-03-23,26.50,26.92,24.99,25.2800,41359,106885300,6.17;2026-03-20,27.41,27.53,26.40,27.2100,27227,73375300,4.06;2026-03-19,27.67,27.87,27.08,27.2000,17226,47133200,2.57;2026-03-18,27.42,27.99,27.07,27.8700,14048,38685000,2.10;2026-03-17,28.28,28.45,27.34,27.4200,13588,37849000,2.03;2026-03-16,28.58,28.89,27.90,28.1900,14771,41804400,2.20;2026-03-13,28.27,29.18,28.27,28.7200,10042,28891100,1.50;2026-03-12,29.05,29.15,28.29,28.4500,11501,32963300,1.72;2026-03-11,29.18,29.57,28.85,29.0500,11493,33464900,1.72;2026-03-10,28.52,29.20,28.52,29.1800,14291,41311500,2.13;2026-03-09,28.26,28.92,27.83,28.3200,17636,49984700,2.63;2026-03-06,27.29,28.82,26.70,28.5600,21972,61996000,3.28;2026-03-05,27.38,27.81,27.01,27.2200,14410,39486300,2.15;2026-03-04,27.03,27.35,26.66,27.0000,16046,43328900,2.40;2026-03-03,28.14,28.27,27.11,27.1500,20521,56858700,3.06;2026-03-02,28.50,28.90,27.43,27.9600,26443,74195400,3.95;2026-02-27,28.73,29.15,28.67,28.7400,14185,40833000,2.12;2026-02-26,29.53,29.59,28.81,29.1200,13885,40419900,2.07;2026-02-25,29.45,29.70,29.18,29.3400,12462,36737500,1.86;2026-02-24,28.90,29.41,28.89,29.3500,18040,52662100,2.69;2026-02-13,28.30,29.04,28.30,28.9000,17054,49141600,2.55;2026-02-12,28.78,28.95,28.23,28.4200,23783,67989500,3.55;2026-02-11,29.44,29.62,28.70,28.8000,19158,55803300,2.86;2026-02-10,29.82,29.83,29.44,29.4400,17483,51775900,2.61;2026-02-09,29.60,29.88,29.55,29.6500,16895,50153000,2.52;2026-02-06,29.43,29.80,29.02,29.5500,17083,50331500,2.55;2026-02-05,29.28,29.71,29.12,29.1700,17012,50035400,2.54;2026-02-04,29.44,29.75,29.07,29.2800,17944,52693300,2.68;2026-02-03,29.00,29.65,28.94,29.1600,21356,62460700,3.19;2026-02-02,29.30,29.87,28.93,28.9400,32301,95172000,4.82;2026-01-30,28.57,29.40,28.51,29.3000,21765,63276800,3.25;2026-01-29,28.67,29.48,28.26,28.5800,25837,74626800,3.86;2026-01-28,29.20,29.21,28.46,28.5200,24477,70321100,3.65;2026-01-27,29.54,29.59,28.25,29.2200,29984,86715900,4.48;2026-01-26,30.33,30.55,29.01,29.4000,28854,85367600,4.31;2026-01-23,30.44,30.45,29.51,30.3000,32930,98922400,4.92;2026-01-22,29.64,30.86,29.29,30.2000,33905,102239100,5.06;2026-01-21,28.68,29.70,28.42,29.5800,27184,79925300,4.06;2026-01-20,28.88,28.94,28.30,28.8200,26286,75281700,3.92;2026-01-19,27.82,28.82,27.46,28.7300,28361,80188900,4.23;2026-01-16,28.11,28.20,27.70,27.8700,20584,57371400,3.07;2026-01-15,27.84,28.22,27.57,28.1100,21429,59973500,3.20;2026-01-14,27.77,28.12,27.28,27.8500,26304,72966500,3.93;2026-01-13,27.34,28.08,27.20,27.7700,31618,87872100,4.72;2026-01-12,27.22,27.45,27.04,27.3700,27557,75128600,4.11;2026-01-09,26.80,27.30,26.75,27.1800,26075,70347300,3.89;2026-01-08,26.64,27.00,26.44,26.9100,20672,55412700,3.09;2026-01-07,26.61,26.96,26.36,26.7000,22471,59840800,3.35;2026-01-06,26.92,26.92,26.40,26.6100,24434,65121500,3.65;2026-01-05,26.44,26.94,26.44,26.8100,29184,78141300,4.36;2025-12-31,26.15,26.58,25.91,26.4400,19995,52604300,2.98;2025-12-30,26.38,26.58,26.00,26.1300,18766,49360600,2.80;2025-12-29,26.20,26.50,26.03,26.4200,21435,56393500,3.20;2025-12-26,26.51,26.52,26.04,26.2100,20677,54328800,3.09;2025-12-25,26.23,26.50,26.07,26.3900,19546,51487800,2.92;2025-12-24,26.15,26.28,25.83,26.2200,16590,43321100,2.48;2025-12-23,26.21,26.35,25.88,26.1300,18795,49022000,2.81;2025-12-22,26.18,26.35,26.00,26.2200,21607,56565500,3.23;2025-12-19,25.52,26.24,25.51,26.1600,27839,72064400,4.16;2025-12-18,25.14,25.74,25.01,25.5100,25683,65405100,3.83;2025-12-17,24.64,25.28,24.62,25.1500,29280,73372800,4.37;2025-12-16,25.29,25.29,24.64,24.6400,30521,76056700,4.56;2025-12-15,25.32,25.42,24.89,25.3100,30904,77837500,4.61;2025-12-12,25.26,25.64,24.84,25.5600,40448,102708600,6.04;2025-12-11,26.64,26.75,25.23,25.2900,59526,153846300,8.88;2025-12-10,26.49,27.10,26.49,26.8800,57155,153003600,8.53;2025-12-09,27.95,27.96,26.78,26.7800,88751,242812900,13.25;2025-12-08,27.56,28.68,27.56,28.5600,150818,420856500,22.51;2025-12-05,33.54,34.00,28.99,29.0000,200627,604288100,29.95;2025-12-04,30.21,32.21,30.21,32.2100,125417,399329300,18.72;2025-12-03,26.73,29.28,26.39,29.2800,61339,177097800,9.16;2025-12-02,26.99,27.00,26.30,26.6200,16909,45000600,2.52;2025-12-01,27.50,27.75,26.91,27.0000,14947,40769200,2.23;2025-11-28,26.26,27.44,26.14,27.3600,15754,42394300,2.35;2025-11-27,26.01,26.51,25.85,26.4000,12769,33576800,1.91;2025-11-26,26.33,26.71,25.80,26.0000,16123,42348500,2.41;2025-11-25,26.30,26.96,26.10,26.3500,20278,53590800,3.03;2025-11-24,25.63,26.49,25.46,26.1800,27227,70386200,4.06;2025-11-21,26.71,27.43,25.40,25.4300,24988,65090000,3.73;2025-11-20,27.80,27.89,26.82,27.0500,23479,63849900,3.50;2025-11-19,28.40,28.74,27.47,27.6900,22705,63548700,3.39;2025-11-18,28.50,28.50,27.90,28.4400,18418,51972800,2.75;2025-11-17,28.54,28.88,28.00,28.4600,32667,92745000,4.88;2025-11-14,27.80,28.65,27.48,28.2500,27242,76525800,4.07;2025-11-13,27.58,28.36,27.22,27.9600,21721,60227100,3.24;2025-11-12,27.05,27.68,26.86,27.5800,22081,60400100,3.30;2025-11-11,27.10,27.17,26.90,27.0600,11684,31610600,1.74;2025-11-10,27.33,27.43,26.81,26.9900,15706,42424900,2.34;2025-11-07,26.56,26.95,26.50,26.8900,15541,41639400,2.32;2025-11-06,26.54,26.67,26.23,26.5700,15833,41909200,2.36;2025-11-05,26.01,26.62,25.90,26.5400,23353,61329100,3.49;2025-11-04,26.06,26.48,25.58,26.2900,20402,53596400,3.05;2025-11-03,26.39,26.39,25.85,25.9700,29842,77820100,4.45;2025-10-31,25.75,26.24,25.52,26.1100,20334,52908400,3.04;2025-10-30,25.85,26.02,25.62,25.7500,12908,33313700,1.93;2025-10-29,26.12,26.20,25.50,25.8100,16227,41850600,2.42;2025-10-28,26.28,26.58,26.03,26.1200,13678,35923100,2.04;2025-10-27,26.59,26.79,25.89,26.2700,19481,51017700,2.91;2025-10-24,26.30,26.94,26.09,26.4500,20889,55437100,3.12;2025-10-23,25.98,26.10,25.63,26.0900,17595,45505900,2.63;2025-10-22,25.90,26.27,25.60,26.0200,25903,67169100,3.87;2025-10-21,25.96,26.10,25.53,25.8500,21591,55800600,3.22;2025-10-20,25.58,25.99,25.46,25.7600,17472,44954300,2.61;2025-10-17,25.36,25.83,24.80,25.4600,24649,62509300,3.68;2025-10-16,26.11,26.24,25.05,25.2300,21435,54764600,3.20;2025-10-15,25.29,26.09,25.17,25.8900,22269,57336100,3.32;2025-10-14,26.20,26.46,25.24,25.2400,20108,51719000,3.00;2025-10-13,25.28,26.19,24.43,25.9600,32890,84365500,4.91;2025-10-10,26.19,27.05,26.09,26.2000,24177,64055200,3.61;2025-10-09,26.48,26.71,25.85,26.1900,29930,78436700,4.47