[{"seq":57750425,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57750425.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002813","type":"notice"},{"seq":676344461,"ctime":1777364891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676344461.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f1847.35\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"yidong"},{"seq":676248814,"ctime":1776999388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676248814.shtml","title":"DeepSeek-V4\u9884\u89c8\u7248\u672c\u6b63\u5f0f\u4e0a\u7ebf\u5e76\u540c\u6b65\u5f00\u6e90","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"news"},{"seq":676047673,"ctime":1776335501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676047673.shtml","title":"\u8def\u7545\u79d1\u6280\u643aALF HUD\u4eae\u76f82026\u9999\u6e2f\u6625\u5b63\u7535\u5b50\u5c55","source":"\u8def\u7545\u79d1\u6280\u5b98\u5fae","stocks":"002813","type":"news"},{"seq":675842524,"ctime":1775650778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675842524.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u516c\u53f8\u6b63\u5728\u63a8\u8fdb\u5df2\u5b9a\u70b9\u9879\u76ee\u7684\u7814\u53d1\u548c\u4e1a\u52a1\u8f6c\u5316","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":675842409,"ctime":1775650503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675842409.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u516c\u53f82026\u5e74\u4ee5\u6c7d\u8f66\u7535\u5b50\u4e1a\u52a1\u7a33\u5b9a\u7ecf\u8425\u4e3a\u57fa\u7840\uff0c\u4e3b\u6293\u4ea7\u54c1\u8d28\u91cf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"news"},{"seq":675842277,"ctime":1775650156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675842277.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u516c\u53f8\u6536\u5165\u589e\u957f\u800c\u5229\u6da6\u4e0b\u964d\u7684\u4e3b\u8981\u539f\u56e0\u662f\u5ba2\u6237\u548c\u4ea7\u54c1\u7ed3\u6784\u53d8\u5316\u4ee5\u53ca\u5e02\u573a\u7ade\u4e89\u538b\u529b\u52a0\u5267","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"news"},{"seq":675842252,"ctime":1775650135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675842252.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2025\u5e74\u5ea6\u6c7d\u8f66\u7535\u5b50\u4e1a\u52a1\u5b9e\u73b0\u8425\u4e1a\u6536\u516532850.45\u4e07\u5143\uff0c\u8f83\u4e0a\u5e74\u540c\u671f\u589e\u957f23.53%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"news"},{"seq":675842276,"ctime":1775650134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675842276.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u516c\u53f82025\u5e74\u591a\u9879\u4ea7\u54c1\u4e0e\u6280\u672f\u5df2\u5b9e\u73b0\u5e94\u7528\u7a81\u7834","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"news"},{"seq":675841407,"ctime":1775648335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675841407.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u516c\u53f8\u6784\u5efa\u4e86\u5ea7\u8231\u57df\u63a7\u3001\u62ac\u5934\u663e\u793a\u3001\u89c6\u542c\u58f0\u5149\u3001\u6d41\u5a92\u76d1\u63a7\u56db\u5927\u6838\u5fc3\u4ea7\u54c1\u7ebf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":675841414,"ctime":1775648332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675841414.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u516c\u53f82025\u5e74\u7814\u53d1\u91cd\u70b9\u6295\u5411\u591a\u7126\u9762AR-HUD","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"news"},{"seq":675588162,"ctime":1774587866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675588162.shtml","title":"\u8def\u7545\u79d1\u62802025\u5e74\u8425\u6536\u589e\u957f3.61% \u51c0\u5229\u6da6\u4e8f\u635f\u6269\u5927","source":"\u7f51\u6613\u8d22\u7ecf","stocks":"002813","type":"news"},{"seq":56908329,"ctime":1774541246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260327\/56908329.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002813","type":"notice"},{"seq":56908403,"ctime":1774541138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260327\/56908403.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002813","type":"notice"},{"seq":675573733,"ctime":1774528715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675573733.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2025\u5e74\u51c0\u4e8f\u635f9373.52\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"yidong"},{"seq":675070636,"ctime":1772613532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675070636.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a16703\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":55784141,"ctime":1768838843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260120\/55784141.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002813","type":"notice"},{"seq":674125232,"ctime":1768816779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674125232.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f7500\u4e07\u5143-1.1\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"yidong"},{"seq":673782680,"ctime":1767690786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782680.shtml","title":"\u5229\u597d\u5bc6\u96c6\uff01\u8fd9\u4e00\u677f\u5757\u9886\u6da8\u9f99\u59345\u8fde\u677f\uff0c19\u80a1\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"news","yidong":"1"},{"seq":673782026,"ctime":1767690014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782026.shtml","title":"\u8def\u7545\u79d1\u628001\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002813","type":"yidong","yidong":"1"},{"seq":673632744,"ctime":1767089154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632744.shtml","title":"\u4e24\u90e8\u95e8\uff1a2026\u5e74\u652f\u6301\u6c7d\u8f66\u62a5\u5e9f\u66f4\u65b0 \u652f\u6301\u6c7d\u8f66\u7f6e\u6362\u66f4\u65b0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"news"},{"seq":673397407,"ctime":1766389840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673397407.shtml","title":"\u8def\u7545\u79d1\u628012\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002813","type":"yidong"},{"seq":673389535,"ctime":1766367657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673389535.shtml","title":"\u5468\u672b\u5229\u597d\uff01A\u80a1\u516c\u53f8\uff0c\u91cd\u78c5\u5ba3\u5e03\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":"002813","type":"news"},{"seq":673351541,"ctime":1766134810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673351541.shtml","title":"\u8def\u7545\u79d1\u628012\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002813","type":"yidong","yidong":"1"},{"seq":673344596,"ctime":1766125909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673344596.shtml","title":"\u667a\u80fd\u9a7e\u9a76\u6982\u5ff5\u677f\u5757\u6301\u7eed\u6d3b\u8dc3 A\u80a1\u6e2f\u80a1\u76f8\u5173\u4e2a\u80a1\u4e0a\u6da8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002813","type":"news","yidong":"1"},{"seq":673341611,"ctime":1766112187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673341611.shtml","title":"\u65e0\u4eba\u9a7e\u9a76\u6982\u5ff5\u518d\u5ea6\u6d3b\u8dc3\uff0cL3\u7ea7\u81ea\u52a8\u9a7e\u9a76\u6cd5\u89c4\u6b63\u5f0f\u843d\u5730\u5c06\u6210\u660e\u5e74\u884c\u4e1a\u53d1\u5c55\u5173\u952e\u50ac\u5316\u5242","source":"\u548c\u8baf\u7f51","stocks":"002813","type":"news","yidong":"1"},{"seq":673340283,"ctime":1766109132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673340283.shtml","title":"\u536b\u661f\u5bfc\u822a\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"news","yidong":"1"},{"seq":673265470,"ctime":1765922467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673265470.shtml","title":"L3\u7ea7\u81ea\u52a8\u9a7e\u9a76\u5f00\u95f8 \u667a\u80fd\u6c7d\u8f66\u677f\u5757\u5927\u5e45\u4e0a\u6da8","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002813","type":"news"},{"seq":673263907,"ctime":1765896121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673263907.shtml","title":"\u5229\u597d\u6765\u4e86\uff0c\u957f\u5b89\u3001\u5317\u6c7d\u4e24\u6b3e\u8f66\u578b\u83b7\u9996\u6279L3\u7ea7\u51c6\u5165\u8bb8\u53ef\uff0c\u4e07\u96c6\u79d1\u6280\u3001\u4e45\u4e4b\u6d0b20CM\u6da8\u505c\uff0c\u6982\u5ff5\u80a1\u5168\u7ebf\u7206\u53d1","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002813","type":"news","yidong":"1"},{"seq":673263706,"ctime":1765894492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673263706.shtml","title":"\u653f\u7b56\u52a0\u7801+\u6280\u672f\u7a81\u7834 \u667a\u80fd\u9a7e\u9a76\u677f\u5757\u9006\u5e02\u4e0a\u6da8","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002813","type":"news","yidong":"1"},{"seq":673257317,"ctime":1765886349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673257317.shtml","title":"L3\u7ea7\u81ea\u52a8\u9a7e\u9a76\u5546\u4e1a\u5316\u843d\u5730\u9a76\u5165\u201c\u5feb\u8f66\u9053\u201d\uff0c\u6982\u5ff5\u80a1\u96c6\u4f53\u6d3b\u8dc3","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002813","type":"news","yidong":"1"},{"seq":673249955,"ctime":1765880288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673249955.shtml","title":"L3\u7ea7\u81ea\u52a8\u9a7e\u9a76\u8f66\u83b7\u51c6\u4e0a\u8def\u5f15\u7206\u65e0\u4eba\u9a7e\u9a76\u677f\u5757\uff01\u6c49\u946b\u79d1\u6280\u3001\u4e07\u96c6\u79d1\u6280\u3001\u4e45\u4e4b\u6d0b\u7b49\u5341\u5bb6\u516c\u53f8\u6da8\u505c","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"002813","type":"news","yidong":"1"},{"seq":673247495,"ctime":1765875604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673247495.shtml","title":"\u8def\u7545\u79d1\u628012\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002813","type":"yidong","yidong":"1"},{"seq":673241094,"ctime":1765855545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673241094.shtml","title":"\u7279\u65af\u62c9\u80a1\u4ef7\u521b\u4e00\u5e74\u65b0\u9ad8 A\u80a1\u65e0\u4eba\u9a7e\u9a76\u677f\u5757\u6380\u6da8\u505c\u6f6e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002813","type":"yidong","yidong":"1"},{"seq":673241072,"ctime":1765855483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673241072.shtml","title":"\u667a\u80fd\u9a7e\u9a76\u548c\u667a\u80fd\u4ea4\u901a\u677f\u5757\u6301\u7eed\u6d3b\u8dc3 \u5317\u6c7d\u84dd\u8c37\u3001\u8def\u7545\u79d1\u6280\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002813","type":"yidong","yidong":"1"},{"seq":673240866,"ctime":1765854871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673240866.shtml","title":"\u65e0\u4eba\u9a7e\u9a76\u6982\u5ff5\u5f02\u52a8\uff01\u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002813","type":"news","yidong":"1"},{"seq":672559297,"ctime":1763456411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672559297.shtml","title":"\u8def\u7545\u79d1\u628011\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002813","type":"yidong","yidong":"1"}]

2026-05-18,24.81,25.26,24.46,25.1700,22338,55547100,1.86;2026-05-15,25.08,25.48,24.22,24.9800,38962,96682100,3.25;2026-05-14,25.97,26.15,25.08,25.1100,30913,78582900,2.58;2026-05-13,27.10,27.11,25.70,25.8600,51713,135886100,4.31;2026-05-12,27.25,27.96,26.76,26.8600,39227,107161200,3.27;2026-05-11,27.60,27.60,26.81,27.2700,26778,72756000,2.23;2026-05-08,26.99,27.58,26.94,27.5500,25689,70000900,2.14;2026-05-07,26.75,27.34,26.75,26.9200,27374,73931000,2.28;2026-05-06,26.72,27.38,26.20,26.8400,33670,90157300,2.81;2026-04-30,26.28,27.12,25.81,26.4600,39663,104761500,3.31;2026-04-29,26.24,27.29,25.51,26.0700,90834,241279400,7.58;2026-04-28,26.90,27.49,26.73,27.0300,20848,56337200,1.74;2026-04-27,27.55,27.55,25.87,27.0700,32056,85356400,2.67;2026-04-24,26.99,27.87,26.80,27.6300,27277,75118200,2.28;2026-04-23,27.00,27.48,26.48,27.0800,29009,78632900,2.42;2026-04-22,27.18,27.18,26.02,26.6300,31868,84487700,2.66;2026-04-21,25.60,26.74,25.34,26.7000,51940,135542200,4.33;2026-04-20,24.25,26.06,23.87,25.8500,61386,154352400,5.12;2026-04-17,24.33,24.42,23.84,24.2500,17106,41204900,1.43;2026-04-16,24.01,24.60,23.95,24.4600,17702,43074300,1.48;2026-04-15,24.76,24.76,23.92,23.9700,11859,28700600,0.99;2026-04-14,24.80,25.00,24.10,24.4400,12626,30717600,1.05;2026-04-13,24.31,24.64,24.16,24.4700,10512,25690500,0.88;2026-04-10,24.32,24.64,24.18,24.3900,12600,30892200,1.05;2026-04-09,24.34,24.59,24.00,24.0700,10256,24802200,0.86;2026-04-08,24.28,24.64,24.06,24.6400,14881,36436200,1.24;2026-04-07,23.95,24.03,23.39,23.8800,11582,27584100,0.97;2026-04-03,23.92,24.18,23.50,23.5300,12001,28462100,1.00;2026-04-02,24.12,24.45,23.68,23.9800,14832,35730400,1.24;2026-04-01,24.60,24.69,23.96,24.2800,14428,35023000,1.20;2026-03-31,24.55,25.20,24.17,24.1700,19431,47909000,1.62;2026-03-30,24.43,24.60,24.08,24.4700,12068,29388300,1.01;2026-03-27,23.90,24.60,23.77,24.6000,12317,29993800,1.03;2026-03-26,24.56,24.86,24.05,24.2200,10609,25859300,0.89;2026-03-25,24.31,24.68,24.23,24.5600,13887,34056700,1.16;2026-03-24,23.68,24.28,23.40,24.2300,16502,39318700,1.38;2026-03-23,24.65,24.65,23.10,23.2300,19748,47184500,1.65;2026-03-20,26.00,26.00,24.78,24.7900,17282,43554000,1.44;2026-03-19,26.30,26.47,25.63,25.7200,11079,28745800,0.92;2026-03-18,26.25,26.50,25.96,26.4300,11779,30839200,0.98;2026-03-17,26.71,26.91,26.09,26.1400,10729,28462000,0.90;2026-03-16,26.28,26.57,26.00,26.5000,9420,24792500,0.79;2026-03-13,26.38,26.75,26.13,26.3400,11391,30116800,0.95;2026-03-12,26.98,26.98,26.32,26.3800,10703,28413700,0.89;2026-03-11,27.42,27.58,26.81,26.8600,12869,34842100,1.07;2026-03-10,26.88,27.35,26.81,27.3000,12852,35004900,1.07;2026-03-09,26.72,26.86,26.23,26.6800,13884,36844200,1.16;2026-03-06,26.53,27.12,26.30,27.0400,12989,34972500,1.08;2026-03-05,26.76,26.98,26.42,26.6800,17472,46606100,1.46;2026-03-04,26.13,26.79,25.80,26.2000,22667,59439600,1.89;2026-03-03,27.68,27.85,26.29,26.2900,24490,66011800,2.04;2026-03-02,28.02,28.13,27.21,27.4100,27499,75894400,2.29;2026-02-27,28.60,28.95,28.52,28.7600,14107,40510500,1.18;2026-02-26,29.02,29.08,28.57,28.7000,14979,43036600,1.25;2026-02-25,29.43,29.43,28.91,29.0500,18822,54828300,1.57;2026-02-24,29.85,29.99,29.00,29.2800,33659,99127900,2.81;2026-02-13,28.38,29.05,28.28,28.7300,20305,58478400,1.69;2026-02-12,28.76,28.85,28.20,28.3300,16719,47650100,1.39;2026-02-11,28.70,28.96,28.56,28.6000,13242,38023600,1.10;2026-02-10,28.81,29.05,28.62,28.8700,17571,50655600,1.47;2026-02-09,28.48,28.88,28.32,28.8600,22986,66009100,1.92;2026-02-06,28.33,28.75,27.85,28.2200,21982,62217200,1.83;2026-02-05,28.50,28.75,28.20,28.4700,17092,48610000,1.43;2026-02-04,28.25,28.65,28.11,28.3800,18275,51821700,1.52;2026-02-03,27.81,28.32,27.58,28.3200,24564,68956900,2.05;2026-02-02,27.97,28.50,27.60,27.6100,25577,71837500,2.13;2026-01-30,27.52,28.05,27.50,27.9600,21254,59086100,1.77;2026-01-29,27.75,28.49,27.12,27.7000,28588,79690400,2.39;2026-01-28,28.63,28.63,27.72,27.7500,27926,78144200,2.33;2026-01-27,28.80,28.80,27.78,28.5900,27239,77137200,2.27;2026-01-26,29.94,30.10,28.29,28.8300,48395,140239300,4.04;2026-01-23,29.45,30.38,29.32,30.1800,40256,120357900,3.36;2026-01-22,29.71,30.13,29.30,29.4500,32421,95859500,2.71;2026-01-21,28.50,29.70,28.00,29.5100,48517,141529800,4.05;2026-01-20,29.10,29.56,28.20,28.4700,59848,172712700,4.99;2026-01-19,30.14,30.29,29.61,29.9200,45875,137207900,3.83;2026-01-16,31.04,31.20,29.66,30.2000,89155,270021100,7.44;2026-01-15,31.55,33.37,30.55,31.2200,135092,428951700,11.27;2026-01-14,30.62,31.71,30.30,31.1300,70885,219789900,5.91;2026-01-13,31.57,31.99,30.60,30.7500,75899,236226200,6.33;2026-01-12,31.46,31.75,30.84,31.5500,70004,220254300,5.84;2026-01-09,31.43,31.55,30.90,31.1200,49118,153294300,4.10;2026-01-08,31.88,31.88,30.96,31.4000,58391,182642400,4.87;2026-01-07,32.82,32.99,31.40,31.5700,119196,380710800,9.94;2026-01-06,29.33,32.34,29.33,32.3400,101464,314351200,8.47;2026-01-05,29.08,29.70,28.81,29.4000,50630,148225600,4.22;2025-12-31,28.58,29.45,27.94,29.0300,48240,139015300,4.02;2025-12-30,28.84,28.88,28.16,28.5000,40974,117014200,3.42;2025-12-29,29.80,29.83,28.98,29.1600,56177,164159400,4.69;2025-12-26,29.50,31.37,29.10,29.8000,81467,245416200,6.80;2025-12-25,29.90,30.09,29.17,29.5500,62367,184399600,5.20;2025-12-24,30.32,31.71,30.00,30.0000,88568,270140200,7.39;2025-12-23,30.61,30.90,29.76,29.8700,111447,336953600,9.30;2025-12-22,31.31,32.77,30.85,30.9800,209552,662640200,17.48;2025-12-19,28.36,30.71,28.36,30.7100,90967,271360400,7.59;2025-12-18,27.11,29.00,26.71,27.9200,97667,273394200,8.15;2025-12-17,28.47,30.46,26.83,28.0400,166222,476416600,13.87;2025-12-16,27.50,28.46,26.01,28.4600,76739,209642700,6.40;2025-12-15,26.11,26.34,25.66,25.8700,20199,52464800,1.69;2025-12-12,27.00,27.21,26.00,26.1100,38208,101368100,3.19;2025-12-11,27.82,28.06,27.08,27.0800,32459,89122000,2.71;2025-12-10,27.38,28.52,27.22,27.8100,45701,127309500,3.81;2025-12-09,27.54,27.88,27.19,27.2000,20554,56366500,1.71;2025-12-08,28.09,28.33,27.61,27.6700,25203,70293100,2.10;2025-12-05,27.71,27.98,27.03,27.9800,23707,65475500,1.98;2025-12-04,27.94,28.21,27.16,27.7600,28970,80070000,2.42;2025-12-03,28.85,28.85,27.72,27.9300,33767,94891600,2.82;2025-12-02,29.20,29.23,28.55,28.8600,31652,91383500,2.64;2025-12-01,29.60,29.98,28.90,29.2000,43912,128453900,3.66;2025-11-28,30.03,30.46,29.10,29.4500,58265,172360200,4.86;2025-11-27,29.62,30.89,29.62,30.2400,85138,258390700,7.10;2025-11-26,29.54,30.49,29.02,29.6200,57175,169280300,4.77;2025-11-25,29.18,30.58,29.02,29.7500,72812,217575900,6.08;2025-11-24,28.82,29.51,28.21,29.5100,69683,201462200,5.81;2025-11-21,29.53,29.73,28.65,29.0300,67486,195651400,5.63;2025-11-20,29.15,30.10,28.90,29.7400,89205,263522800,7.44