[{"seq":56543869,"ctime":1772640368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260305\/56543869.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002883","type":"notice"},{"seq":675025926,"ctime":1772460675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675025926.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a2026\u5e742\u670827\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a15277\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":674884061,"ctime":1771943687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674884061.shtml","title":"\u3010\u4e2d\u8bbe\u8d44\u8baf\u3011\u6602\u9996\u594b\u8fdb\u201c\u5341\u4e94\u4e94\u201d \u52c7\u6bc5\u524d\u884c\u5411\u672a\u6765 | \u4e2d\u8bbe\u80a1\u4efd\u5f00\u542f\u201c\u5341\u4e94\u4e94\u201d\u5b9e\u5e72\u65b0\u7bc7","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":674876119,"ctime":1771934896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674876119.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a2026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a15135\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":674730020,"ctime":1770800994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674730020.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a2026\u5e742\u670810\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a15477\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":674550632,"ctime":1770201742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674550632.shtml","title":"\u3010\u9879\u76ee\u8baf\u606f\u3011\u64d8\u753b\u672a\u6765\u4ea7\u4e1a\u65b0\u84dd\u56fe | \u4e2d\u8bbe\u80a1\u4efd\u6210\u529f\u4e2d\u6807\u65e0\u9521\u8821\u6e56\u672a\u6765\u57ceAI\u4ea7\u4e1a\u56ed\u9879\u76ee","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"news"},{"seq":674540541,"ctime":1770179098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674540541.shtml","title":"000638\uff0c\u8fde\u7eed16\u4e2a\u201c\u4e00\u201d\u5b57\u8dcc\u505c\uff01\u9000\u5e02\u9ad8\u5371\u80a1\u66dd\u5149","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002883","type":"news"},{"seq":674492411,"ctime":1770035955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674492411.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u6536\u76d8\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a17159\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":674432182,"ctime":1769759490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432182.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd01\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002883","type":"yidong"},{"seq":674400884,"ctime":1769673071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674400884.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd01\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002883","type":"yidong"},{"seq":674395698,"ctime":1769658003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674395698.shtml","title":"\u521a\u521a\uff0c5\u5bb6\u516c\u53f8\u53d1\u5e03\u91cd\u8981\u6d88\u606f\uff01","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":"002883","type":"news"},{"seq":55939691,"ctime":1769616443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55939691.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u6c5f\u82cf\u4e2d\u8bbe\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002883","type":"notice"},{"seq":55939663,"ctime":1769616368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55939663.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u7684\u98ce\u9669\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002883","type":"notice"},{"seq":674381826,"ctime":1769604352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674381826.shtml","title":"2025\u5e74\u6263\u9664\u540e\u8425\u6536\u4f4e\u4e8e3\u4ebf\u5143 \u4e2d\u8bbe\u80a1\u4efd\u53ef\u80fd\u201c\u62ab\u661f\u6234\u5e3d\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002883","type":"news"},{"seq":674374818,"ctime":1769596200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674374818.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u5ea6\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c \u80a1\u7968\u4ea4\u6613\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002883","type":"news"},{"seq":674374569,"ctime":1769595575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674374569.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f3000\u4e07\u5143\uff5e4000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"yidong"},{"seq":674153739,"ctime":1768891489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674153739.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u671f\u671b\u5728\u4f4e\u7a7a\u7ecf\u6d4e\u9886\u57df\u53d1\u6325\u66f4\u5927\u4f5c\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":674010241,"ctime":1768384218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674010241.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u8fd1\u5e74\u6765\u516c\u53f8\u6301\u7eed\u5e03\u5c40\u4f4e\u7a7a\u7ecf\u6d4e\uff0c\u62d3\u5c55\u65b0\u7684\u589e\u957f\u70b9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":673949741,"ctime":1768221549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673949741.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u7ee7\u7eed\u7acb\u8db3\u4e3b\u4e1a\uff0c\u52aa\u529b\u505a\u597d\u5404\u9879\u7ecf\u8425\u7ba1\u7406\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":673942213,"ctime":1768216128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673942213.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a2026\u5e741\u67089\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a17257\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":673760304,"ctime":1767619781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673760304.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a17977\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":673407187,"ctime":1766403555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673407187.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a12\u670819\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a18021\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":673248729,"ctime":1765877544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673248729.shtml","title":"\u3010\u79d1\u6280\u5f15\u9886\u3011\u667a\u542f\u672a\u6765 \u6570\u9a71\u8f6c\u578b | \u4e2d\u8bbe\u80a1\u4efd\u521b\u65b0\u6210\u679c\u83b7\u8bc4\u884c\u4e1a\u6570\u667a\u5316\u65b0\u9510\u6807\u6746\u6848\u4f8b","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":673101698,"ctime":1765356977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673101698.shtml","title":"\u3010\u9879\u76ee\u8baf\u606f\u3011\u4e2d\u8bbe\u80a1\u4efd\u89c4\u5212\u7814\u7a76\u9662\u6210\u529f\u4e2d\u6807\u300a\u65b0\u5434\u533a\u4ea4\u901a\u5e94\u6025\u97e7\u6027\u5de5\u4f5c\u65b9\u6848\u7814\u7a76\u300b\u9879\u76ee","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":672905226,"ctime":1764675895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672905226.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a11\u670828\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a19728\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":672819761,"ctime":1764323360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672819761.shtml","title":"\u3010\u4e2d\u8bbe\u8d44\u8baf\u3011\u643a\u624b\u5171\u7ed8\u667a\u6167\u5e02\u653f\u65b0\u84dd\u56fe | \u4e2d\u8bbe\u80a1\u4efd\u4eae\u76f82025\u5e02\u653f\u5de5\u7a0b\u5efa\u8bbe\u4ea7\u4e1a\u535a\u89c8\u4f1a","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":672622586,"ctime":1763635442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672622586.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u516c\u53f8\u56f4\u7ed5\u56db\u5927\u4e1a\u52a1\u9886\u57df\u63d0\u4f9b\u5168\u8fc7\u7a0b\u5de5\u7a0b\u8bbe\u8ba1\u54a8\u8be2\u548c\u5de5\u7a0b\u603b\u627f\u5305\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":672458233,"ctime":1763024189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672458233.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\u89c4\u5212\u7814\u7a76\u9662\u4e2d\u6807\u300a\u65e0\u9521\u706b\u8f66\u7ad9\u5317\u5e7f\u573a\u7efc\u5408\u4ea4\u901a\u67a2\u7ebd\u4ea4\u901a\u66f4\u65b0\u65b9\u6848\u53ca\u6570\u5b57\u6cbb\u7406\u89c4\u5212\u300b\u9879\u76ee","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":672232105,"ctime":1762244982,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672232105.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u6b63\u5728\u63a8\u8fdb\u6709\u5173\u4ea4\u5efa\u65b0\u6750\u6599\u7684\u6536\u8d2d\u9879\u76ee","source":"\u5168\u666f\u7f51","stocks":"002883","type":"yidong"},{"seq":54717799,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54717799.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002883","type":"notice"},{"seq":672130396,"ctime":1761819127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672130396.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1913.24\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"yidong"},{"seq":672028085,"ctime":1761556159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672028085.shtml","title":"\u3010\u9879\u76ee\u8baf\u606f\u3011\u4e2d\u8bbe\u80a1\u4efd\u6210\u529f\u4e2d\u6807\u300a\u5b81\u6ce2\u5e02\u57ce\u5e02\u7eff\u8272\u8d27\u8fd0\u914d\u9001\u793a\u8303\u5de5\u7a0b\u91cd\u70b9\u9886\u57df\u76d1\u6d4b\u8bc4\u4ef7\u300b\u9879\u76ee","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":671893399,"ctime":1761044948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671893399.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a10\u670820\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a21357\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":671746956,"ctime":1760512176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671746956.shtml","title":"\u3010\u9879\u76ee\u8baf\u606f\u3011\u91d1\u79cb\u93d6\u6218\u6b63\u5f53\u65f6 | \u4e2d\u8bbe\u80a1\u4efd\u6f84\u6c5f\u5927\u9053\u5efa\u8bbe\u5de5\u7a0b\u5168\u529b\u51b2\u523a","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":671732554,"ctime":1760449504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671732554.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u62df\u652f\u4ed8\u73b0\u91d16885\u4e07\u5143\u6536\u8d2d\u4ea4\u5efa\u65b0\u6750\u659951%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"yidong"},{"seq":671604744,"ctime":1760009223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671604744.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u9646\u536b\u4e1c\u5b8c\u6210\u51cf\u63010.43%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"yidong"},{"seq":671354773,"ctime":1758623945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671354773.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u6536\u76d8\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a22507\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":671322898,"ctime":1758541943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671322898.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u9648\u51e4\u519b\u62df\u51cf\u63011%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"yidong"},{"seq":671098366,"ctime":1757668961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098366.shtml","title":"\u3010\u79d1\u6280\u5f15\u9886\u3011\u6280\u672f\u8d4b\u80fd \u6807\u51c6\u5f15\u9886 | \u4e2d\u8bbe\u80a1\u4efd\u53cc\u6210\u679c\u52a9\u529b\u65e0\u9521\u516c\u4ea4\u8fc8\u5165\u65b0\u65f6\u4ee3","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":671073915,"ctime":1757592557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671073915.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u516c\u53f82025\u5e749\u670810\u65e5\u6536\u76d8\u540e\uff0c\u80a1\u4e1c\u4eba\u6570\u4e3a23107\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"}]

2026-03-31,9.90,10.10,9.73,9.8100,49831,49551900,3.25;2026-03-30,9.41,9.94,9.41,9.9000,40008,38970200,2.61;2026-03-27,9.40,9.72,9.35,9.6700,29207,28062000,1.90;2026-03-26,9.79,9.93,9.45,9.5400,36479,35156500,2.38;2026-03-25,9.60,9.85,9.60,9.7500,52095,50790500,3.40;2026-03-24,9.10,9.56,8.93,9.5400,77458,71633600,5.05;2026-03-23,9.43,9.43,8.80,8.8900,71371,64923500,4.65;2026-03-20,9.89,10.05,9.47,9.5300,55003,53024600,3.59;2026-03-19,10.12,10.19,9.85,9.8900,39808,39751300,2.60;2026-03-18,10.15,10.20,10.01,10.1900,28708,28999900,1.87;2026-03-17,10.25,10.34,10.05,10.0900,31103,31730100,2.03;2026-03-16,10.24,10.39,10.20,10.2400,27617,28360300,1.80;2026-03-13,10.28,10.46,10.16,10.3000,34193,35318900,2.23;2026-03-12,10.39,10.49,10.20,10.2300,36434,37605500,2.38;2026-03-11,10.47,10.56,10.36,10.3900,29883,31193900,1.95;2026-03-10,10.24,10.49,10.21,10.4600,36267,37690200,2.37;2026-03-09,10.20,10.34,10.03,10.2000,37276,37861100,2.43;2026-03-06,9.97,10.29,9.95,10.2900,44780,45499000,2.92;2026-03-05,10.13,10.23,9.96,9.9900,49102,49569000,3.20;2026-03-04,9.98,10.17,9.90,10.0300,43587,43679400,2.84;2026-03-03,10.38,10.45,10.02,10.0200,48507,49659300,3.16;2026-03-02,10.60,10.63,10.15,10.3200,55114,57197300,3.59;2026-02-27,10.79,10.86,10.71,10.7300,22878,24624100,1.49;2026-02-26,10.99,11.06,10.78,10.8400,30650,33392000,2.00;2026-02-25,11.00,11.10,10.91,10.9800,27807,30588300,1.81;2026-02-24,10.74,11.02,10.72,10.9800,34102,37240100,2.22;2026-02-13,10.59,10.81,10.58,10.6800,38882,41608900,2.54;2026-02-12,10.95,10.95,10.60,10.6600,38875,41797500,2.54;2026-02-11,11.08,11.09,10.82,10.9000,43421,47444300,2.83;2026-02-10,11.17,11.23,11.05,11.0800,42486,47315900,2.77;2026-02-09,10.98,11.17,10.94,11.1700,37773,41764700,2.46;2026-02-06,10.77,10.96,10.74,10.9400,36527,39772200,2.38;2026-02-05,10.72,10.94,10.72,10.7700,40304,43688900,2.63;2026-02-04,10.75,10.91,10.66,10.7900,57574,62088900,3.76;2026-02-03,10.55,10.88,10.48,10.7400,84607,90796900,5.52;2026-02-02,10.32,10.74,10.20,10.4100,126878,133834300,8.28;2026-01-30,9.99,10.33,9.83,10.2900,184671,185687000,12.04;2026-01-29,10.03,10.28,10.03,10.0300,178066,178774400,11.61;2026-01-28,11.32,11.35,11.12,11.1400,34095,38206700,2.22;2026-01-27,11.37,11.40,11.04,11.3200,49917,55895100,3.26;2026-01-26,11.51,11.54,11.29,11.3900,38488,43871100,2.51;2026-01-23,11.45,11.53,11.42,11.5100,24207,27812100,1.58;2026-01-22,11.33,11.52,11.29,11.4500,28147,32149800,1.84;2026-01-21,11.18,11.33,11.11,11.3100,33638,37890900,2.19;2026-01-20,11.21,11.28,11.13,11.1800,27202,30437500,1.77;2026-01-19,11.01,11.21,10.86,11.2100,33288,36973600,2.17;2026-01-16,11.06,11.11,10.96,11.0100,26744,29475500,1.74;2026-01-15,11.01,11.11,10.97,11.0500,24087,26606700,1.57;2026-01-14,11.11,11.25,10.97,11.0900,40150,44633600,2.62;2026-01-13,11.15,11.26,11.01,11.1400,41107,45853500,2.68;2026-01-12,11.11,11.18,11.01,11.1300,31624,35144100,2.06;2026-01-09,10.98,11.09,10.93,11.0800,34831,38353600,2.27;2026-01-08,10.75,11.00,10.75,11.0000,37994,41470700,2.48;2026-01-07,10.97,11.00,10.71,10.7500,37328,40468000,2.43;2026-01-06,10.94,11.06,10.90,10.9400,46076,50512500,3.01;2026-01-05,10.95,11.11,10.92,10.9300,39325,43313800,2.56;2025-12-31,10.95,11.09,10.76,10.9400,28432,31035200,1.85;2025-12-30,10.99,11.14,10.86,10.9400,33865,37335900,2.21;2025-12-29,10.96,11.03,10.88,10.9900,25907,28427800,1.69;2025-12-26,11.05,11.08,10.91,10.9400,20302,22331200,1.32;2025-12-25,10.99,11.05,10.89,11.0200,21167,23237500,1.38;2025-12-24,10.87,11.02,10.82,10.9600,20594,22528400,1.34;2025-12-23,10.90,10.94,10.71,10.8700,29088,31515200,1.90;2025-12-22,11.13,11.13,10.87,10.8900,32493,35626300,2.12;2025-12-19,10.94,11.09,10.89,11.0600,31455,34657000,2.05;2025-12-18,10.57,10.98,10.56,10.9300,35508,38635700,2.32;2025-12-17,10.62,10.69,10.35,10.6600,35555,37524000,2.32;2025-12-16,10.78,10.79,10.56,10.6200,32986,35108700,2.15;2025-12-15,10.75,10.92,10.64,10.8000,38294,41262500,2.50;2025-12-12,11.03,11.13,10.74,10.7800,47618,52046100,3.11;2025-12-11,11.43,11.46,10.98,11.0300,46319,51718800,3.02;2025-12-10,11.52,11.57,11.40,11.4000,33366,38247300,2.18;2025-12-09,11.63,11.66,11.46,11.5200,21619,25024600,1.41;2025-12-08,11.50,11.67,11.48,11.6600,29047,33729900,1.89;2025-12-05,11.39,11.51,11.21,11.5100,27126,30896400,1.77;2025-12-04,11.60,11.61,11.34,11.3800,31627,36129000,2.06;2025-12-03,11.77,11.87,11.55,11.6100,36282,42363200,2.37;2025-12-02,11.81,11.84,11.49,11.7700,41555,48564100,2.71;2025-12-01,11.85,11.95,11.75,11.7500,38756,45908500,2.53;2025-11-28,11.68,11.85,11.58,11.8500,32634,38304800,2.13;2025-11-27,11.50,11.70,11.42,11.7000,34502,39962600,2.25;2025-11-26,11.65,11.87,11.51,11.5200,43593,51013700,2.84;2025-11-25,11.54,11.75,11.43,11.6600,38390,44754800,2.50;2025-11-24,11.25,11.53,11.21,11.4800,62744,71484600,4.09;2025-11-21,11.72,11.91,11.15,11.1600,65970,75155400,4.30;2025-11-20,11.96,12.00,11.72,11.7900,46339,54872200,3.02;2025-11-19,12.11,12.15,11.85,11.9300,57109,68424200,3.72;2025-11-18,12.16,12.16,12.01,12.1100,38871,46934800,2.54;2025-11-17,12.21,12.37,12.04,12.1600,44166,53790900,2.88;2025-11-14,12.08,12.24,12.02,12.1300,48440,58841800,3.16;2025-11-13,12.08,12.14,11.96,12.0900,38609,46573000,2.52;2025-11-12,12.02,12.09,11.99,12.0500,29967,36075400,1.95;2025-11-11,12.02,12.08,11.96,12.0600,33001,39690400,2.15;2025-11-10,11.99,12.03,11.89,12.0200,39034,46725000,2.55;2025-11-07,11.82,11.92,11.78,11.9100,27692,32904700,1.81;2025-11-06,11.84,11.89,11.71,11.8600,36648,43329200,2.39;2025-11-05,11.68,11.85,11.68,11.8200,39150,46237400,2.55;2025-11-04,11.74,11.80,11.66,11.7500,37235,43750500,2.43;2025-11-03,11.70,11.77,11.50,11.7400,40329,47156200,2.63;2025-10-31,11.44,11.66,11.42,11.5800,39391,45595900,2.57;2025-10-30,11.64,11.72,11.56,11.5700,37187,43170600,2.43;2025-10-29,11.83,11.83,11.54,11.5700,38662,44886900,2.52;2025-10-28,11.79,11.86,11.72,11.7900,33170,39090700,2.16;2025-10-27,11.89,11.95,11.73,11.7900,44332,52398000,2.89;2025-10-24,11.92,11.95,11.82,11.8900,37307,44328300,2.43;2025-10-23,11.88,11.95,11.80,11.9500,47599,56582500,3.10;2025-10-22,11.85,11.96,11.81,11.8800,45872,54550100,2.99;2025-10-21,11.70,11.85,11.62,11.8500,45807,53932200,2.99;2025-10-20,11.53,11.64,11.46,11.6300,34250,39623800,2.23;2025-10-17,11.48,11.63,11.37,11.3800,30872,35529000,2.01;2025-10-16,11.58,11.62,11.42,11.5000,32144,36990500,2.10;2025-10-15,11.68,11.70,11.53,11.6100,38221,44384700,2.49;2025-10-14,11.52,11.63,11.41,11.5400,31169,35968800,2.03;2025-10-13,11.16,11.54,10.98,11.4800,44405,50269300,2.90;2025-10-10,11.36,11.68,11.36,11.5400,43145,49814800,2.81;2025-10-09,11.36,11.46,11.30,11.3600,35670,40495300,2.33