[{"seq":677599954,"ctime":1782089945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677599954.shtml","title":"\u5e86\u795d\u54c8\u4e09\u8054\u4e09\u5341\u534e\u8bde\u7cfb\u5217\u6d3b\u52a8\u9686\u91cd\u4e3e\u884c","source":"\u54c8\u4e09\u8054\u5b98\u7f51","stocks":"002900","type":"yidong"},{"seq":677502611,"ctime":1781599434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677502611.shtml","title":"\u54c8\u4e09\u8054\u767e\u4f59\u6b3e\u4ea7\u54c1\u4eae\u76f8\u7b2c24\u5c4aCPHI China \u201c\u539f\u6599+\u5236\u5242\u201d\u4e00\u4f53\u5316\u6218\u7565\u79ef\u84c4\u957f\u671f\u53d1\u5c55\u52bf\u80fd","source":"\u54c8\u4e09\u8054\u5b98\u5fae","stocks":"002900","type":"yidong"},{"seq":677425183,"ctime":1781254986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677425183.shtml","title":"\u54c8\u4e09\u8054\uff1a\u622a\u81f32026\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a31074\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"yidong"},{"seq":676876939,"ctime":1779363108,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676876939.shtml","title":"\u54c8\u4e09\u8054\uff1a\u622a\u81f32026\u5e745\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a31552\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"yidong"},{"seq":676670379,"ctime":1778681513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670379.shtml","title":"\u54c8\u4e09\u8054\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u805a\u7126\u4e3b\u4e1a\uff0c\u575a\u6301\u9ad8\u8d28\u91cf\u7a33\u5065\u7ecf\u8425\u6218\u7565","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"yidong"},{"seq":676670364,"ctime":1778681461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670364.shtml","title":"\u54c8\u4e09\u8054\uff1a\u963f\u585e\u90a3\u5e73\u539f\u6599\u53ca\u5236\u5242\u6b63\u5728\u5ba1\u8bc4\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"yidong"},{"seq":676670361,"ctime":1778681451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670361.shtml","title":"\u54c8\u4e09\u8054\uff1a\u52a8\u4fdd\u548c\u5927\u5065\u5eb7\u677f\u5757\u4e3a\u516c\u53f8\u65b0\u5174\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"news"},{"seq":676670281,"ctime":1778681330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670281.shtml","title":"\u54c8\u4e09\u8054\uff1a\u516c\u53f8\u4f1a\u79ef\u6781\u5229\u7528\u96c6\u91c7\u5e26\u6765\u7684\u51c6\u5165\u673a\u4f1a\uff0c\u5e26\u52a8\u9500\u552e\u653e\u91cf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"news"},{"seq":676631891,"ctime":1778582324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676631891.shtml","title":"\u54c8\u4e09\u8054\uff1a\u622a\u81f32026\u5e745\u67088\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a32096\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"yidong"},{"seq":676331402,"ctime":1777340273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676331402.shtml","title":"\u521b\u65b0\u836f\u3001CRO\u6982\u5ff5\u80a1\u76d8\u521d\u62c9\u5347\uff0c\u6c49\u68ee\u5236\u836f\u3001\u836f\u660e\u5eb7\u5fb7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002900","type":"news"},{"seq":57668287,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57668287.shtml","title":"\u54c8\u4e09\u8054\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002900","type":"notice"},{"seq":57668223,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57668223.shtml","title":"\u54c8\u4e09\u8054\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002900","type":"notice"},{"seq":57668359,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57668359.shtml","title":"\u54c8\u4e09\u8054\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002900","type":"notice"},{"seq":676315732,"ctime":1777290676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676315732.shtml","title":"\u54c8\u4e09\u8054\u53d1\u5e03\u4e00\u5b63\u5ea6\u4e1a\u7ee9\uff0c\u5f52\u6bcd\u51c0\u4e8f\u635f705.68\u4e07\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002900","type":"news"},{"seq":675898003,"ctime":1775807417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675898003.shtml","title":"\u54c8\u4e09\u805404\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002900","type":"yidong"},{"seq":675891322,"ctime":1775790285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675891322.shtml","title":"\u521b\u65b0\u836f\u6982\u5ff5\u63a2\u5e95\u56de\u5347\uff0c\u54c8\u4e09\u8054\u89e6\u53ca\u6da8\u505c \u4e1a\u5185\uff1a\u677f\u5757\u4f30\u503c\u5e95\u90e8\u5df2\u57fa\u672c\u660e\u786e","source":"\u8d22\u95fb","stocks":"002900","type":"news"},{"seq":675890872,"ctime":1775789025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675890872.shtml","title":"\u521b\u65b0\u836f\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u54c8\u4e09\u8054\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002900","type":"yidong"},{"seq":675738065,"ctime":1775161141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675738065.shtml","title":"\u7f8e\u56fd\u5ba3\u5e03\u5c06\u5bf9\u8fdb\u53e3\u4e13\u5229\u836f\u53ca\u5236\u836f\u6210\u5206\u52a0\u5f81100%\u5173\u7a0e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002900","type":"news"},{"seq":675624968,"ctime":1774836436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675624968.shtml","title":"\u4eca\u5e74\u9996\u5b63\u6211\u56fd\u521b\u65b0\u836f\u5bf9\u5916\u6388\u6743\u4ea4\u6613\u989d\u8d85600\u4ebf\u7f8e\u5143 \u4e9a\u592a\u836f\u4e1a\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002900","type":"news"},{"seq":675487577,"ctime":1774267744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675487577.shtml","title":"\u54c8\u4e09\u8054\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a34331\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"yidong"},{"seq":675226194,"ctime":1773229101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675226194.shtml","title":"\u54c8\u4e09\u8054\uff1a\u622a\u81f32026\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a35000\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"yidong"},{"seq":675123376,"ctime":1772788125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675123376.shtml","title":"\u6301\u7eed\u6df1\u8015\u7cbe\u795e\u7c7b\u836f\u7269\u9886\u57df\uff01\u5170\u897f\u54c8\u4e09\u8054\u5236\u836f\u539f\u6599\u836f\u5e03\u745e\u54cc\u5511\u83b7\u6279","source":"\u54c8\u4e09\u8054\u5b98\u5fae","stocks":"002900","type":"yidong"},{"seq":675025029,"ctime":1772456990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675025029.shtml","title":"\u54c8\u4e09\u8054\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a35433\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"yidong"},{"seq":56388669,"ctime":1771949037,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260225\/56388669.shtml","title":"\u54c8\u4e09\u8054\uff1a\u5173\u4e8e\u5168\u8d44\u5b50\u516c\u53f8\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002900","type":"notice"},{"seq":674869545,"ctime":1771927741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674869545.shtml","title":"\u54c8\u4e09\u8054\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a35574\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"yidong"},{"seq":674724738,"ctime":1770790445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674724738.shtml","title":"\u54c8\u4e09\u8054\u4e1a\u7ee9\u9884\u544a\u9996\u5ea6\u5e74\u5ea6\u4e8f\u635f\uff0c\u80a1\u4ef7\u5927\u5e45\u4f4e\u5f00","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002900","type":"news"},{"seq":674512901,"ctime":1770103897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674512901.shtml","title":"\u5170\u897f\u54c8\u4e09\u8054\u5236\u836f\u539f\u6599\u836f\u76d0\u9178\u5170\u5730\u6d1b\u5c14\u751f\u4ea7\u7ebf\u901a\u8fc7\u836f\u54c1GMP\u7b26\u5408\u6027\u68c0\u67e5","source":"\u54c8\u4e09\u8054\u5b98\u5fae","stocks":"002900","type":"yidong"},{"seq":674488759,"ctime":1770032349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674488759.shtml","title":"\u54c8\u4e09\u8054\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u657035661\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"yidong"},{"seq":55933073,"ctime":1769616443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55933073.shtml","title":"\u54c8\u4e09\u8054\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002900","type":"notice"},{"seq":674370390,"ctime":1769589440,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674370390.shtml","title":"\u54c8\u4e09\u8054\u53d1\u9884\u4e8f\uff0c\u9884\u8ba12025\u5e74\u5ea6\u5f52\u6bcd\u51c0\u4e8f\u635f3.15\u4ebf\u5143\u81f33.75\u4ebf\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002900","type":"news"},{"seq":674369996,"ctime":1769588676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674369996.shtml","title":"\u54c8\u4e09\u8054\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002900","type":"yidong"},{"seq":674182751,"ctime":1768962894,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674182751.shtml","title":"\u54c8\u4e09\u8054\u6267\u884c\u603b\u88c1\u79e6\u81fb\u5148\u751f\u4f5c\u4e3a\u5e02\u4eba\u5927\u4ee3\u8868\u53c2\u52a0\u5e02\u5341\u516d\u5c4a\u4eba\u5927\u516d\u6b21\u4f1a\u8bae","source":"\u54c8\u4e09\u8054\u5b98\u5fae","stocks":"002900","type":"yidong"},{"seq":673982354,"ctime":1768306134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673982354.shtml","title":"\u54c8\u4e09\u8054\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a36960\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002900","type":"yidong"},{"seq":673970878,"ctime":1768290788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673970878.shtml","title":"\u54c8\u4e09\u805401\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002900","type":"yidong"},{"seq":673890319,"ctime":1767948017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673890319.shtml","title":"\u5f00\u5e74\u89c1\u559c\uff01\u9f99\u6c5f\u52a8\u4fdd\u6c1f\u96f7\u62c9\u7eb3\u5480\u56bc\u7247\u83b7\u6279\u56fd\u5bb6\u4e8c\u7c7b\u65b0\u517d\u836f","source":"\u54c8\u4e09\u8054\u5b98\u7f51","stocks":"002900","type":"news"}]

2026-06-23,9.83,10.59,9.73,10.2400,60308,62307900,3.74;2026-06-22,9.80,9.89,9.45,9.8500,34418,33147000,2.14;2026-06-18,10.04,10.15,9.83,9.8700,23930,23785900,1.49;2026-06-17,10.26,10.59,10.03,10.0500,37800,38507000,2.35;2026-06-16,9.94,10.40,9.86,10.2700,55249,56109500,3.43;2026-06-15,9.91,10.20,9.81,10.0200,36146,36255100,2.24;2026-06-12,9.88,9.97,9.66,9.9100,28513,28137200,1.77;2026-06-11,9.85,9.90,9.64,9.7800,26881,26217800,1.67;2026-06-10,10.04,10.08,9.63,9.8800,32974,32249400,2.05;2026-06-09,9.82,10.08,9.67,9.9500,32344,32020800,2.01;2026-06-08,9.82,10.08,9.63,9.8400,33968,33473500,2.11;2026-06-05,10.02,10.20,9.89,10.0100,35162,35283400,2.18;2026-06-04,10.26,10.30,9.91,10.0100,36085,36138100,2.24;2026-06-03,10.46,10.60,10.15,10.2700,36673,37818700,2.28;2026-06-02,10.60,10.66,10.25,10.4800,38837,40452400,2.41;2026-06-01,10.25,10.65,10.17,10.5700,37642,39424400,2.34;2026-05-29,10.28,10.41,10.14,10.2500,38403,39412400,2.38;2026-05-28,10.14,10.35,10.05,10.3000,30888,31575000,1.92;2026-05-27,10.38,10.38,10.00,10.1400,42724,43300300,2.65;2026-05-26,10.80,10.81,10.26,10.3500,46070,48100600,2.86;2026-05-25,10.90,11.05,10.62,10.7500,24085,26001300,1.49;2026-05-22,10.74,11.06,10.60,10.9000,32426,35087100,2.01;2026-05-21,11.27,11.29,10.70,10.7400,34541,37985700,2.14;2026-05-20,11.32,11.32,11.11,11.2000,23375,26127600,1.45;2026-05-19,11.23,11.38,11.17,11.2900,25194,28397200,1.56;2026-05-18,11.38,11.38,11.06,11.2000,31532,35165000,1.96;2026-05-15,11.38,11.45,11.25,11.3800,33169,37651100,2.06;2026-05-14,11.50,11.53,11.36,11.3700,28239,32228000,1.75;2026-05-13,11.59,11.65,11.47,11.5100,32070,37045300,1.99;2026-05-12,11.76,11.80,11.45,11.5700,37802,43815400,2.35;2026-05-11,11.52,11.80,11.48,11.7600,58802,68595000,3.65;2026-05-08,11.41,11.61,11.38,11.5900,38835,44673900,2.41;2026-05-07,11.45,11.60,11.35,11.4000,42919,49219500,2.66;2026-05-06,11.55,11.56,11.40,11.4500,47273,54190000,2.93;2026-04-30,11.49,11.76,11.47,11.5600,48783,56686700,3.03;2026-04-29,11.35,11.66,11.25,11.5500,96195,110699400,5.97;2026-04-28,10.95,11.73,10.91,11.4900,147846,170311700,9.18;2026-04-27,10.68,10.94,10.48,10.9000,51834,55523100,3.22;2026-04-24,10.68,10.69,10.49,10.6800,35830,38000100,2.22;2026-04-23,10.88,10.88,10.61,10.6600,47511,50801700,2.95;2026-04-22,11.02,11.10,10.87,10.9200,36231,39546600,2.25;2026-04-21,11.21,11.21,10.92,11.0300,48833,53826600,3.03;2026-04-20,11.16,11.16,10.97,11.1300,40390,44747600,2.51;2026-04-17,11.50,11.55,11.08,11.1900,77452,86931200,4.81;2026-04-16,11.64,11.73,11.48,11.5600,60743,70221900,3.77;2026-04-15,11.70,11.82,11.35,11.7000,91012,105614500,5.65;2026-04-14,11.71,11.75,11.28,11.5400,92314,105718200,5.73;2026-04-13,11.93,12.09,11.58,11.6700,139298,163109400,8.65;2026-04-10,11.83,12.93,11.73,12.1600,205921,255565400,12.78;2026-04-09,11.95,12.40,11.70,11.7500,86350,103326800,5.36;2026-04-08,12.59,12.59,11.96,12.0700,87234,105472800,5.41;2026-04-07,11.89,12.58,11.69,12.3400,105396,128718500,6.54;2026-04-03,12.25,12.38,11.91,11.9200,68368,82646400,4.24;2026-04-02,12.33,12.62,12.25,12.3100,117826,145815000,7.31;2026-04-01,12.00,12.68,11.72,12.3700,157910,194846200,9.80;2026-03-31,11.94,12.04,11.78,11.7900,38233,45486800,2.37;2026-03-30,11.62,12.07,11.51,11.8700,57502,68083300,3.57;2026-03-27,11.10,11.68,10.98,11.6700,48546,55967300,3.01;2026-03-26,11.38,11.55,11.15,11.2100,28865,32603900,1.79;2026-03-25,11.41,11.49,11.30,11.3600,27897,31799300,1.73;2026-03-24,10.99,11.36,10.89,11.3600,48773,54205400,3.03;2026-03-23,11.30,11.30,10.60,10.7100,54902,59882600,3.41;2026-03-20,11.70,11.84,11.40,11.4200,32058,37038300,1.99;2026-03-19,12.00,12.04,11.69,11.7200,26367,31154300,1.64;2026-03-18,11.88,12.08,11.79,12.0700,28647,34146600,1.78;2026-03-17,12.07,12.12,11.84,11.9000,33273,39899600,2.07;2026-03-16,11.90,12.07,11.89,12.0000,24597,29512800,1.53;2026-03-13,11.86,12.07,11.82,11.9000,25377,30344700,1.57;2026-03-12,12.04,12.06,11.83,11.8700,26689,31762300,1.66;2026-03-11,12.18,12.20,11.90,12.0200,32400,38928400,2.01;2026-03-10,12.13,12.20,11.91,12.1800,31736,38518200,1.97;2026-03-09,11.76,12.17,11.75,11.9700,34496,41342900,2.14;2026-03-06,11.61,11.93,11.53,11.9100,31951,37755600,1.98;2026-03-05,11.61,11.73,11.51,11.5900,27132,31499700,1.68;2026-03-04,11.45,11.61,11.35,11.4800,30726,35268400,1.91;2026-03-03,11.79,11.94,11.56,11.5700,37789,44283500,2.35;2026-03-02,12.00,12.14,11.75,11.7900,41072,48750300,2.55;2026-02-27,12.31,12.35,12.18,12.2200,21759,26602800,1.35;2026-02-26,12.33,12.37,12.20,12.2600,18580,22809000,1.15;2026-02-25,12.30,12.40,12.25,12.3300,20663,25485300,1.28;2026-02-24,12.11,12.27,12.07,12.2400,32597,39760100,2.02;2026-02-13,12.09,12.20,12.04,12.0400,22074,26753100,1.37;2026-02-12,12.30,12.34,12.07,12.0900,25457,30923300,1.58;2026-02-11,12.45,12.50,12.30,12.3000,21334,26335500,1.32;2026-02-10,12.30,12.46,12.22,12.4300,29377,36402400,1.82;2026-02-09,12.21,12.32,12.15,12.3000,34290,41993200,2.13;2026-02-06,12.16,12.75,12.14,12.1800,50282,62120000,2.87;2026-02-05,12.06,12.28,12.06,12.1600,26208,31952800,1.50;2026-02-04,11.99,12.13,11.93,12.1300,29581,35710000,1.69;2026-02-03,11.89,12.02,11.81,11.9500,27482,32728700,1.57;2026-02-02,11.81,11.99,11.71,11.8300,29407,34969200,1.68;2026-01-30,11.75,12.06,11.66,11.8500,47034,55884600,2.69;2026-01-29,12.18,12.49,11.61,11.8700,107403,128055600,6.14;2026-01-28,13.02,13.14,12.85,12.8800,38112,49245000,2.18;2026-01-27,13.40,13.44,12.96,13.1100,50880,66568300,2.91;2026-01-26,13.16,13.49,13.04,13.3900,85314,113511900,4.88;2026-01-23,13.11,13.19,13.09,13.1300,33091,43467600,1.89;2026-01-22,13.18,13.20,13.06,13.1100,37882,49631300,2.17;2026-01-21,12.98,13.55,12.91,13.2400,60234,79462200,3.44;2026-01-20,13.06,13.11,12.92,12.9500,30430,39545200,1.74;2026-01-19,13.15,13.15,12.96,13.0700,29779,38830200,1.70;2026-01-16,13.11,13.19,12.85,13.1100,46893,60897900,2.68;2026-01-15,13.26,13.28,12.98,13.0400,63685,83251000,3.64;2026-01-14,13.63,13.71,13.24,13.3600,95062,127375700,5.43;2026-01-13,13.12,14.00,13.12,13.5500,155832,212216900,8.91;2026-01-12,13.00,13.10,12.97,13.1000,55387,72277600,3.17;2026-01-09,12.91,12.97,12.82,12.9600,52180,67293100,2.98;2026-01-08,12.98,12.99,12.91,12.9200,33298,43082000,1.90;2026-01-07,12.91,13.00,12.80,12.9800,55172,71203200,3.15;2026-01-06,12.87,12.96,12.78,12.9100,43710,56158200,2.50;2026-01-05,12.56,12.86,12.54,12.8400,55678,71113300,3.18;2025-12-31,12.76,12.76,12.46,12.4600,38643,48669500,2.21;2025-12-30,12.63,12.71,12.44,12.7000,39722,50009300,2.27;2025-12-29,12.82,12.82,12.64,12.6400,35535,45081500,2.03;2025-12-26,12.94,12.95,12.75,12.8200,39135,50279500,2.24;2025-12-25,12.87,12.95,12.78,12.9300,30561,39323200,1.75