[{"seq":674583409,"ctime":1770286160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674583409.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u6df1\u5733\u6c47\u7406\u9e3f\u665f\u4e3a\u72ec\u7acb\u5e02\u573a\u4e3b\u4f53","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":674554204,"ctime":1770205186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674554204.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u4e0e\u4e2d\u8239704\u6240\u5b58\u5728\u6df1\u5ea6\u5408\u4f5c\u5173\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":674552587,"ctime":1770203440,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674552587.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u5ba2\u6237\u5355\u4f4d\u5305\u62ec\u4e0a\u6d77\u7535\u6c14\u3001\u54c8\u5c14\u6ee8\u7535\u6c14\u3001\u4e1c\u65b9\u7535\u6c14\u7b49\u4e09\u5927\u52a8\u529b\u4f01\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":674486966,"ctime":1770030425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674486966.shtml","title":"\u4e1a\u7ee9\u4e0b\u6ed1\u53e0\u52a0\u9000\u5e02\u8b66\u793a \u7533\u79d1\u80a1\u4efd\u56fd\u8d44\u5165\u4e3b\u8c0b\u7834\u5c40","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"002633","type":"news"},{"seq":674449048,"ctime":1769777140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674449048.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d27.16%-49.01%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":674350503,"ctime":1769519417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674350503.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u589e\u5f3a\u516c\u53f8\u7efc\u5408\u5b9e\u529b\u53ca\u6838\u5fc3\u7ade\u4e89\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"news"},{"seq":674225655,"ctime":1769071133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674225655.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a10503\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":674220178,"ctime":1769061828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674220178.shtml","title":"\u7533\u79d1\u80a1\u4efd\u6295\u8d44\u6210\u7acb\u52a8\u529b\u88c5\u5907\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002633","type":"news"},{"seq":674150654,"ctime":1768878615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674150654.shtml","title":"\u7533\u79d1\u80a1\u4efd\u6210\u7acb\u65b0\u516c\u53f8 \u542b\u8f74\u627f\u3001\u9f7f\u8f6e\u548c\u4f20\u52a8\u90e8\u4ef6\u5236\u9020\u7b49\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":674054691,"ctime":1768481900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674054691.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a10037\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":673796316,"ctime":1767704925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673796316.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a10066\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":673456921,"ctime":1766506092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673456921.shtml","title":"AI\u70ed\u6f6e\u5e26\u706b\u71c3\u6c14\u8f6e\u673a\u4ea7\u4e1a\u94fe","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002633","type":"news"},{"seq":673456002,"ctime":1766498958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673456002.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9736\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":673384028,"ctime":1766355429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673384028.shtml","title":"\u7533\u79d1\u80a1\u4efd\u62df\u8bbe\u7acb\u4e0a\u6d77\u7814\u53d1\u603b\u90e8\u53ca\u591a\u5bb6\u5b50\u516c\u53f8","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002633","type":"news"},{"seq":673291291,"ctime":1765973385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673291291.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9934\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":673208927,"ctime":1765786202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673208927.shtml","title":"\u7533\u79d1\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651020.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002633","type":"yidong"},{"seq":673131620,"ctime":1765440602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673131620.shtml","title":"\u7533\u79d1\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654241.69\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002633","type":"yidong"},{"seq":673101796,"ctime":1765357200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673101796.shtml","title":"\u7533\u79d1\u80a1\u4efd12\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002633","type":"yidong"},{"seq":672967398,"ctime":1764848341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672967398.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9783\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":672942011,"ctime":1764765842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672942011.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u540c\u610f\u8bbe\u7acb\u6df1\u5733\u5206\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":672691078,"ctime":1763977129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672691078.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f311\u670820\u65e5\u80a1\u4e1c\u6237\u65709631\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":672530399,"ctime":1763378150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672530399.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f311\u670810\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a9717\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":672487558,"ctime":1763111284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487558.shtml","title":"\u7533\u79d1\u80a1\u4efd\u6838\u5fc3\u7ba1\u7406\u5c42\u96c6\u4f53\u8f9e\u804c","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"002633","type":"news"},{"seq":672467439,"ctime":1763035326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672467439.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u8463\u4e8b\u957f\u4f55\u5efa\u5357\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":672276075,"ctime":1762350910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672276075.shtml","title":"\u7533\u79d1\u80a1\u4efd\u63a7\u5236\u6743\u53d8\u66f4\uff1a\u6df1\u5733\u6c47\u7406\u6210\u63a7\u80a1\u80a1\u4e1c \u53f0\u513f\u5e84\u56fd\u8d44\u638c\u8235","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":"002633","type":"yidong"},{"seq":672265349,"ctime":1762340440,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672265349.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u80a1\u4e1c\u534f\u8bae\u8f6c\u8ba9\u8fc7\u6237\u5b8c\u6210 \u516c\u53f8\u63a7\u5236\u6743\u53d1\u751f\u53d8\u66f4","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002633","type":"news"},{"seq":672264363,"ctime":1762339094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672264363.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u6df1\u5733\u6c47\u7406\u53d7\u8ba941.89%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":672242611,"ctime":1762259941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672242611.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9975\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":54716357,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54716357.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":672095754,"ctime":1761729051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672095754.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9540\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":671955107,"ctime":1761210001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955107.shtml","title":"\u7533\u79d1\u80a1\u4efd10\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002633","type":"yidong"},{"seq":671721079,"ctime":1760440150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671721079.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9518\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":671629170,"ctime":1760066841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671629170.shtml","title":"\u5c71\u4e1c\u67a3\u5e84\u56fd\u8d44\u7cbe\u51c6\u5e76\u8d2d\u7533\u79d1\u80a1\u4efd \u63a2\u7d22\u533a\u57df\u9ad8\u8d28\u91cf\u53d1\u5c55\u65b0\u8def\u5f84","source":"\u9c81\u7f51","stocks":"002633","type":"news"},{"seq":671386573,"ctime":1758704923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386573.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9854\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":671321041,"ctime":1758541180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671321041.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u6df1\u5733\u6c47\u7406\u901a\u8fc7\u5317\u4eac\u4ea7\u6743\u4ea4\u6613\u6240\u516c\u5f00\u7ade\u4ef7\u62df\u53d6\u5f97\u7684\u7533\u79d1\u80a1\u4efd41.89%\u80a1\u4efd\u76f8\u5173\u8fc7\u6237\u624b\u7eed\u6b63\u5728\u529e\u7406\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"news"},{"seq":671073907,"ctime":1757592555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671073907.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a10193\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":670921720,"ctime":1757059740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670921720.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u6df1\u5733\u6c47\u7406\u901a\u8fc7\u5317\u4eac\u4ea7\u6743\u4ea4\u6613\u6240\u516c\u5f00\u7ade\u4ef7\u62df\u53d6\u5f97\u7684\u7533\u79d1\u80a1\u4efd41.89%\u80a1\u4efd\u5c1a\u672a\u8fc7\u6237\u5b8c\u6210","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":670890693,"ctime":1756976951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670890693.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u9879\u5c1a\u672a\u5b8c\u6210","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":670863517,"ctime":1756895959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670863517.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f38\u670829\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a10491\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":670819017,"ctime":1756774672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670819017.shtml","title":"9\u67082\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002633","type":"yidong"},{"seq":670815697,"ctime":1756769105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670815697.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u82cf\u5927\u7ef4\u683c\u62df\u6536\u8d2d\u5e38\u5dde\u7ef4\u666e\u4e0d\u8d85\u8fc751%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002633","type":"yidong"},{"seq":670815342,"ctime":1756767775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670815342.shtml","title":"002633\u8981\u7ea6\u6536\u8d2d\u5b8c\u6210\uff0c\u56fd\u8d44\u5165\u4e3b\u7a33\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002633","type":"news"},{"seq":670814569,"ctime":1756751209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670814569.shtml","title":"\u7533\u79d1\u80a1\u4efd\u62ab\u9732\u6c47\u7406\u9e3f\u665f\u8981\u7ea6\u6536\u8d2d\u7ed3\u679c \u6536\u8d2d\u65b9\u80cc\u540e\u201c\u85cf\u7740\u201d\u4e00\u4f4d\u201c90\u540e\u201d\u539f\u592e\u89c6\u8d22\u7ecf\u7f16\u8f91","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002633","type":"news"},{"seq":670698777,"ctime":1756298738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670698777.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u6df1\u5733\u6c47\u7406\u9e3f\u665f\u5168\u9762\u8981\u7ea6\u6536\u8d2d\u671f\u6ee1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"news"},{"seq":53874123,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53874123.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":53874153,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53874153.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":670656283,"ctime":1756206656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670656283.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6329.06\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d50.41%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":670281330,"ctime":1754910581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670281330.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f38\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a10495\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"}]

2026-02-06,16.61,16.87,16.50,16.6600,24220,40529500,1.62;2026-02-05,16.61,16.91,16.40,16.6100,27059,45220900,1.81;2026-02-04,16.43,16.75,16.31,16.5400,24864,41159500,1.66;2026-02-03,16.23,16.45,16.13,16.3500,24845,40576600,1.66;2026-02-02,16.47,16.58,16.14,16.1500,36577,60064300,2.45;2026-01-30,15.99,16.25,15.75,16.2200,29062,46888000,1.95;2026-01-29,16.00,16.33,15.70,15.8800,24949,40052600,1.67;2026-01-28,16.56,16.58,16.03,16.1600,28412,46074100,1.90;2026-01-27,16.60,16.73,16.14,16.5700,27519,45128500,1.84;2026-01-26,17.10,17.12,16.41,16.5300,31105,51775800,2.08;2026-01-23,16.72,16.83,16.58,16.7700,25814,43108600,1.73;2026-01-22,16.63,16.72,16.53,16.7000,24256,40395900,1.62;2026-01-21,16.45,16.66,16.26,16.6200,19388,32055200,1.30;2026-01-20,16.63,16.71,16.38,16.4600,22470,37222800,1.50;2026-01-19,16.44,16.68,16.38,16.6100,25090,41575700,1.68;2026-01-16,16.30,16.49,16.19,16.3500,18284,29866000,1.22;2026-01-15,16.17,16.37,16.15,16.2200,18045,29321800,1.21;2026-01-14,16.49,16.64,16.15,16.2500,31831,52176300,2.13;2026-01-13,16.57,16.74,16.30,16.4900,30176,50007300,2.02;2026-01-12,16.22,16.59,16.14,16.5700,37888,61880900,2.54;2026-01-09,16.33,16.43,16.00,16.1900,31387,50774800,2.10;2026-01-08,16.16,16.34,16.13,16.3200,26202,42612700,1.75;2026-01-07,16.26,16.37,16.10,16.1400,21366,34606400,1.43;2026-01-06,16.39,16.57,16.15,16.2600,34004,55363100,2.28;2026-01-05,16.47,16.67,16.30,16.3900,21359,35225800,1.43;2025-12-31,16.38,16.52,16.25,16.4500,21554,35321100,1.44;2025-12-30,16.80,16.80,16.37,16.3800,26237,43297600,1.76;2025-12-29,16.80,16.80,16.50,16.6400,23153,38550500,1.55;2025-12-26,16.85,16.95,16.65,16.7500,24326,40875300,1.63;2025-12-25,16.75,17.07,16.63,16.8800,23161,39067000,1.55;2025-12-24,16.73,16.88,16.66,16.7600,18073,30308200,1.21;2025-12-23,17.02,17.13,16.70,16.7300,26007,43747800,1.74;2025-12-22,17.44,17.62,17.00,17.0200,26985,46431100,1.81;2025-12-19,16.79,17.23,16.73,17.1400,32717,55843400,2.19;2025-12-18,16.70,16.94,16.66,16.7000,23278,39087200,1.56;2025-12-17,16.63,16.86,16.12,16.8000,35991,59178200,2.41;2025-12-16,16.99,17.14,16.60,16.6500,33968,57136900,2.27;2025-12-15,17.09,17.19,16.71,16.9400,41526,70555500,2.78;2025-12-12,17.38,17.41,16.77,17.0000,63319,108304800,4.24;2025-12-11,18.61,18.99,17.45,17.4700,137116,247766500,9.18;2025-12-10,16.60,18.45,16.60,18.4500,58136,105250900,3.89;2025-12-09,16.63,18.20,16.56,16.7700,56741,97407300,3.80;2025-12-08,16.79,16.90,16.55,16.6200,20348,33965200,1.36;2025-12-05,16.85,16.92,16.72,16.7500,14061,23627100,0.94;2025-12-04,17.00,17.12,16.69,16.8200,11777,19864500,0.79;2025-12-03,17.02,17.12,16.74,16.9000,13893,23416100,0.93;2025-12-02,17.17,17.27,16.90,17.0100,20047,34060500,1.34;2025-12-01,17.60,17.71,17.16,17.2400,17417,30412300,1.17;2025-11-28,17.35,17.54,17.09,17.5100,16314,28354200,1.09;2025-11-27,17.22,17.48,17.15,17.2600,14349,24838700,0.96;2025-11-26,17.49,17.80,17.17,17.1900,22129,38634400,1.48;2025-11-25,17.18,17.76,17.18,17.5000,29680,52075600,1.99;2025-11-24,16.77,17.28,16.63,17.1800,30162,51148100,2.02;2025-11-21,17.30,17.48,16.54,16.6100,30567,51506700,2.05;2025-11-20,17.46,17.74,17.20,17.4000,25715,44645200,1.72;2025-11-19,18.00,18.03,17.46,17.4600,20017,35300600,1.34;2025-11-18,17.84,17.99,17.62,17.9600,23212,41347700,1.55;2025-11-17,18.08,18.20,17.77,17.8400,25228,45189500,1.69;2025-11-14,17.57,18.35,17.56,18.0400,37209,67439200,2.49;2025-11-13,17.67,17.77,17.18,17.6800,27106,47715200,1.81;2025-11-12,17.85,18.04,17.57,17.5700,24527,43562600,1.64;2025-11-11,17.92,18.16,17.75,17.8700,20378,36538100,1.36;2025-11-10,18.13,18.36,17.85,17.9200,33177,59959300,2.22;2025-11-07,18.42,18.42,17.94,18.0800,30600,55431900,2.05;2025-11-06,18.92,19.00,18.09,18.2900,52498,96701400,3.51;2025-11-05,18.41,18.97,18.09,18.7900,47844,89437600,3.20;2025-11-04,18.38,18.75,18.35,18.4300,23521,43521200,1.57;2025-11-03,18.46,18.55,18.18,18.5000,25707,47211400,1.72;2025-10-31,17.92,18.58,17.80,18.3700,45620,83563200,3.05;2025-10-30,18.54,18.58,17.80,17.8000,44666,81134300,2.99;2025-10-29,18.96,18.98,18.28,18.4400,58397,107700500,3.91;2025-10-28,19.38,19.58,18.80,18.8300,66956,127192700,4.48;2025-10-27,19.03,19.69,18.68,19.3500,85929,165838900,5.75;2025-10-24,19.10,19.40,18.40,18.9600,118542,224449500,7.93;2025-10-23,17.48,19.10,17.10,19.1000,121764,225429200,8.15;2025-10-22,16.65,17.80,16.55,17.3600,75944,131180400,5.08;2025-10-21,16.46,16.65,16.38,16.6500,18156,29993500,1.22;2025-10-20,16.28,16.46,16.12,16.4600,22462,36612800,1.50;2025-10-17,16.67,16.67,16.00,16.0100,28705,46756500,1.92;2025-10-16,16.48,16.71,16.33,16.6000,30237,49898100,2.02;2025-10-15,15.92,16.85,15.81,16.4200,54665,89570900,3.66;2025-10-14,16.06,16.12,15.90,15.9500,18320,29282300,1.23;2025-10-13,15.75,16.00,15.23,15.9300,27973,44158000,1.87;2025-10-10,15.80,16.05,15.80,15.9400,17093,27216800,1.14;2025-10-09,16.00,16.10,15.71,15.8300,26268,41662000,1.76;2025-09-30,15.71,16.28,15.63,16.0000,35986,57366900,2.41;2025-09-29,15.65,15.88,15.39,15.7100,22093,34618700,1.48;2025-09-26,15.73,15.87,15.56,15.6300,20360,31984000,1.36;2025-09-25,15.99,16.18,15.68,15.7100,20592,32652900,1.38;2025-09-24,15.60,16.00,15.20,15.9900,28844,45611600,1.93;2025-09-23,15.78,15.93,15.20,15.5900,32938,50993000,2.20;2025-09-22,15.82,16.06,15.69,15.7800,20939,33125700,1.40;2025-09-19,15.73,15.79,15.52,15.7600,21022,32892300,1.41;2025-09-18,15.79,16.06,15.51,15.6900,33398,52836500,2.24;2025-09-17,15.68,15.97,15.59,15.7800,29057,45922300,1.94;2025-09-16,15.75,15.96,15.60,15.6800,31124,48987400,2.08;2025-09-15,15.58,15.99,15.37,15.8000,36411,57114000,2.44;2025-09-12,15.63,15.65,15.48,15.5200,21314,33159000,1.43;2025-09-11,15.57,15.65,15.36,15.6100,21198,32933300,1.42;2025-09-10,15.54,15.67,15.46,15.5700,20704,32241900,1.39;2025-09-09,15.53,15.85,15.40,15.4700,30063,46831200,2.01;2025-09-08,15.66,15.75,15.30,15.4500,33143,51273400,2.22;2025-09-05,15.48,15.74,15.04,15.6600,42452,65517700,2.84;2025-09-04,15.40,15.75,15.22,15.4000,63302,98206200,4.24;2025-09-03,15.46,15.88,15.20,15.2200,57777,89605400,3.87;2025-09-02,16.26,16.27,14.99,15.3800,95036,146990600,6.36;2025-08-27,16.61,16.61,16.09,16.0900,134458,217310400,9.00;2025-08-26,16.61,16.77,16.53,16.5600,50102,83338700,3.35;2025-08-25,16.77,16.78,16.56,16.7000,58912,98140800,3.94;2025-08-22,16.82,16.94,16.60,16.7600,46260,77423400,3.10;2025-08-21,16.82,17.06,16.79,16.8100,37591,63571500,2.52;2025-08-20,17.17,17.22,16.70,16.8400,50660,85244600,3.39;2025-08-19,17.69,18.07,16.86,16.9600,101904,176634000,6.82;2025-08-18,16.78,17.55,16.75,17.2300,95139,163230700,6.37;2025-08-15,16.62,16.89,16.62,16.7300,44464,74488300,2.98;2025-08-14,16.70,16.74,16.62,16.6200,35560,59270600,2.38;2025-08-13,16.67,16.77,16.63,16.6900,33952,56691400,2.27;2025-08-12,16.68,16.75,16.60,16.6800,29467,49078100,1.97;2025-08-11,16.77,16.83,16.57,16.6600,39673,65992000,2.66