[{"seq":673606737,"ctime":1767012113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673606737.shtml","title":"\u5e76\u8d2d\u84dd\u539f\u79d1\u6280\u592d\u6298\uff0c\u91d1\u5bcc\u79d1\u6280\u62d3\u201c\u7b2c\u4e8c\u589e\u957f\u66f2\u7ebf\u201d\u9047\u963b","source":"\u5317\u4eac\u5546\u62a5","stocks":"003018","type":"yidong"},{"seq":673549277,"ctime":1766743886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673549277.shtml","title":"\u91d1\u5bcc\u79d1\u6280\uff1a\u7ec8\u6b62\u7b79\u5212\u6536\u8d2d\u5e7f\u4e1c\u84dd\u539f\u79d1\u6280\u6709\u9650\u516c\u53f8\u80a1\u6743\u4e8b\u9879","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"003018","type":"news"},{"seq":673161741,"ctime":1765525944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673161741.shtml","title":"\u91d1\u5bcc\u79d1\u628012\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"003018","type":"yidong"},{"seq":673067895,"ctime":1765266747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673067895.shtml","title":"\u91d1\u5bcc\u79d1\u628012\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"003018","type":"yidong"},{"seq":672991653,"ctime":1764923560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991653.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da82.54%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003018","type":"news"},{"seq":672990480,"ctime":1764921146,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672990480.shtml","title":"\u91d1\u5bcc\u79d1\u628012\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"003018","type":"yidong"},{"seq":672987583,"ctime":1764911075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672987583.shtml","title":"\u5305\u88c5\u677f\u5757\u8d70\u9ad8 \u6607\u5174\u80a1\u4efd\u3001\u5609\u7f8e\u5305\u88c5\u5348\u540e\u76f4\u7ebf\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003018","type":"yidong"},{"seq":672931394,"ctime":1764758001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672931394.shtml","title":"003018\uff0c\u5f00\u76d8\u6da8\u505c\u2192\u6536\u76d8\u8dcc\u505c\uff01\u4eba\u5f62\u673a\u5668\u4eba\u6d88\u606f\u4e0d\u65ad\uff0c\u591a\u53ea\u4e1a\u7ee9\u9ad8\u589e\u957f\u6982\u5ff5\u80a1\u7838\u51fa\u201c\u6df1\u5751\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":"003018","type":"news"},{"seq":672930487,"ctime":1764755537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672930487.shtml","title":"\u7a81\u53d8\uff01\u591a\u53ea\u5f3a\u52bf\u80a1\u8df3\u6c34\uff01003018\uff0c\u201c\u5929\u5730\u677f\u201d","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u5434\u6c38\u82b3","stocks":"003018","type":"news"},{"seq":672927017,"ctime":1764748248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672927017.shtml","title":"\u91d1\u5bcc\u79d1\u628012\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"003018","type":"yidong"},{"seq":672925307,"ctime":1764743864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672925307.shtml","title":"\u91d1\u5bcc\u79d1\u6280\u5348\u540e\u8d70\u4f4e\u89e6\u53ca\u8dcc\u505c\uff0c\u8d70\u51fa\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003018","type":"news"},{"seq":672899058,"ctime":1764671325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672899058.shtml","title":"\u91d1\u5bcc\u79d1\u6280\uff1a\u6536\u8d2d\u5e7f\u4e1c\u84dd\u539f\u79d1\u6280\u4e0d\u4f4e\u4e8e51%\u80a1\u6743\u5b58\u5728\u6536\u8d2d\u4e0d\u786e\u5b9a\u6027\u98ce\u9669","source":"\u8d22\u95fb","stocks":"003018","type":"news"},{"seq":672896743,"ctime":1764666011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672896743.shtml","title":"\u91d1\u5bcc\u79d1\u628012\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003018","type":"yidong"},{"seq":672890922,"ctime":1764651515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672890922.shtml","title":"\u5927\u7206\u53d1\uff01\u8fd9\u4e00\u677f\u5757\uff0c\u96c6\u4f53\u62c9\u5347\uff01","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u5434\u6c38\u82b3","stocks":"003018","type":"news"},{"seq":672872275,"ctime":1764590931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672872275.shtml","title":"\u91d1\u5bcc\u79d1\u6280\uff1a\u76ee\u524d\u672a\u6709\u5bf9\u5916\u4e13\u5229\u8bb8\u53ef\uff0c\u6682\u65e0\u4e13\u5229\u6388\u6743\u6536\u5165","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003018","type":"yidong"},{"seq":672865072,"ctime":1764585597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672865072.shtml","title":"\u4e00\u7eb8\u516c\u544a\u5f15\u7206\uff0c003018\u516d\u8fde\u677f\uff01\u534e\u4e3aAI\u73a9\u5177\u70ed\u5356\uff0c\u673a\u6784\u5bc6\u96c6\u8c03\u78148\u53ea\u6982\u5ff5\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":"003018","type":"news"},{"seq":672862587,"ctime":1764579615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672862587.shtml","title":"\u91d1\u5bcc\u79d1\u628012\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003018","type":"yidong"},{"seq":672819731,"ctime":1764323284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672819731.shtml","title":"\u91d1\u5bcc\u79d1\u6280\u9762\u4e34\u6536\u8d2d\u4e8b\u9879\u6574\u5408\u98ce\u9669\u548c\u4e1a\u7ee9\u4e0b\u6ed1\u98ce\u9669","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"003018","type":"news"},{"seq":672818143,"ctime":1764320414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672818143.shtml","title":"\u91d1\u5bcc\u79d1\u628011\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003018","type":"yidong"},{"seq":672816330,"ctime":1764318511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816330.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da85.03%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.63%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003018","type":"news"},{"seq":672808985,"ctime":1764298313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672808985.shtml","title":"003018\uff0c\u7b79\u5212\u6536\u8d2d\uff0c5\u8fde\u677f\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"003018","type":"news"},{"seq":672808574,"ctime":1764296799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672808574.shtml","title":"\u91d1\u5bcc\u79d1\u62805\u8fde\u677f \u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003018","type":"news"},{"seq":672798514,"ctime":1764249495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672798514.shtml","title":"2\u8fde\u677f\u4e07\u901a\u53d1\u5c55\u63d0\u793a\u98ce\u9669\uff1a\u6570\u6e21\u79d1\u6280\u6301\u7eed\u4e8f\u635f\u6216\u62d6\u7d2f\u516c\u53f8\u7ecf\u8425","source":"\u8d22\u95fb","stocks":"003018","type":"yidong"},{"seq":672788856,"ctime":1764242412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672788856.shtml","title":"\u91d1\u5bcc\u79d1\u6280\uff1a\u7b79\u5212\u6536\u8d2d\u84dd\u539f\u79d1\u6280\u80a1\u6743\u4e8b\u9879\u6d89\u53ca\u65b0\u4e1a\u52a1\u9886\u57df \u5b58\u5728\u4e00\u5b9a\u7684\u884c\u4e1a\u6574\u5408\u98ce\u9669","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003018","type":"news"},{"seq":672783605,"ctime":1764234011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672783605.shtml","title":"\u91d1\u5bcc\u79d1\u628011\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003018","type":"yidong"},{"seq":672776845,"ctime":1764213344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672776845.shtml","title":"\u91d1\u5bcc\u79d1\u62804\u8fde\u677f \u7b79\u5212\u6536\u8d2d\u84dd\u539f\u79d1\u6280\u62d3\u5c55\u7b2c\u4e8c\u589e\u957f\u66f2\u7ebf","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003018","type":"news"},{"seq":672776811,"ctime":1764213249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672776811.shtml","title":"\u91d1\u5bcc\u79d1\u62804\u8fde\u677f \u62df\u8de8\u754c\u6536\u8d2d\u9ad8\u901f\u901a\u4fe1\u7ebf\u7f06\u8d44\u4ea7","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003018","type":"news"},{"seq":672751878,"ctime":1764147615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672751878.shtml","title":"\u91d1\u5bcc\u79d1\u628011\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003018","type":"yidong"},{"seq":672729266,"ctime":1764072058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672729266.shtml","title":"\u62bc\u5b9d\u9ad8\u901f\u901a\u4fe1\u7ebf\u7f06\uff0c\u91d1\u5bcc\u79d1\u6280\u8de8\u754c\u8c0b\u53d8","source":"\u5317\u4eac\u5546\u62a5","stocks":"003018","type":"news"},{"seq":672720665,"ctime":1764061218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720665.shtml","title":"\u91d1\u5bcc\u79d1\u628011\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003018","type":"yidong"},{"seq":672719455,"ctime":1764058511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672719455.shtml","title":"\u6269\u4ea7\u5728\u5373\uff0c\u84dd\u539f\u79d1\u6280\u5374\u201c\u5356\u8eab\u201d\u74f6\u76d6\u5927\u738b\uff0c\u91d1\u5bcc\u79d1\u6280\u8fde\u83b7\u4e24\u4e2a\u6da8\u505c","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"003018","type":"news"},{"seq":672702463,"ctime":1763988844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672702463.shtml","title":"\u91d1\u5bcc\u79d1\u6280\u7b79\u5212\u6536\u8d2d\u84dd\u539f\u79d1\u6280\u63a7\u80a1\u6743 \u4e0a\u5e02\u516c\u53f8\u524d\u4e09\u5b63\u4e1a\u7ee9\u540c\u6bd4\u4e0b\u6ed1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"003018","type":"news"},{"seq":672689973,"ctime":1763974816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672689973.shtml","title":"\u91d1\u5bcc\u79d1\u628011\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003018","type":"yidong"},{"seq":672683344,"ctime":1763959541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672683344.shtml","title":"\u91d1\u5bcc\u79d1\u6280\uff1a\u62df\u6536\u8d2d\u84dd\u539f\u79d1\u6280\u4e0d\u4f4e\u4e8e51%\u80a1\u6743","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"003018","type":"news"},{"seq":672682307,"ctime":1763954750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672682307.shtml","title":"\u91d1\u5bcc\u79d1\u6280\u4e00\u5b57\u6da8\u505c \u7b79\u5212\u6536\u8d2d\u84dd\u539f\u79d1\u6280\u62d3\u5c55\u589e\u957f\u66f2\u7ebf","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003018","type":"news"},{"seq":672651834,"ctime":1763716477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672651834.shtml","title":"\u91d1\u5bcc\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u7ec8\u6b62\u534f\u8bae\u8f6c\u8ba96.6%\u516c\u53f8\u80a1\u4efd","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"003018","type":"news"},{"seq":672621272,"ctime":1763632067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672621272.shtml","title":"\u91d1\u5bcc\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u9648\u91d1\u57f9\u7ec8\u6b62\u534f\u8bae\u8f6c\u8ba91716\u4e07\u80a1\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003018","type":"yidong"},{"seq":672487942,"ctime":1763112106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487942.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da82.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003018","type":"news"},{"seq":672485511,"ctime":1763106644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672485511.shtml","title":"\u91d1\u5bcc\u79d1\u628011\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"003018","type":"yidong"},{"seq":672471861,"ctime":1763047506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672471861.shtml","title":"\u91d1\u5bcc\u79d1\u6280\u4e09\u8fde\u677f\u80cc\u540e\uff1a\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u4e0b\u6ed1\uff0c\u8425\u6536\u4f9d\u8d56\u5927\u5ba2\u6237","source":"\u5317\u4eac\u5546\u62a5","stocks":"003018","type":"news"},{"seq":672458426,"ctime":1763024423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672458426.shtml","title":"\u91d1\u5bcc\u79d1\u628011\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003018","type":"yidong"},{"seq":672427262,"ctime":1762938016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427262.shtml","title":"\u91d1\u5bcc\u79d1\u628011\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003018","type":"yidong"},{"seq":672324279,"ctime":1762508453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324279.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da80.72%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003018","type":"news"},{"seq":54688285,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54688285.shtml","title":"\u91d1\u5bcc\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003018","type":"notice"},{"seq":672098104,"ctime":1761734965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672098104.shtml","title":"\u91d1\u5bcc\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da64382.54\u4e07\u5143\uff0c\u4e0b\u964d16.88%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003018","type":"yidong"},{"seq":53915289,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53915289.shtml","title":"\u91d1\u5bcc\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003018","type":"notice"},{"seq":53915347,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53915347.shtml","title":"\u91d1\u5bcc\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003018","type":"notice"},{"seq":670688988,"ctime":1756291171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670688988.shtml","title":"\u91d1\u5bcc\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da64961.11\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d21.58%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003018","type":"yidong"}]

2026-02-06,20.54,20.54,20.54,20.5400,22947,47133800,2.34;2026-02-05,16.86,18.67,16.85,18.6700,119908,219120600,12.24;2026-02-04,17.16,17.29,16.80,16.9700,40405,68849500,4.12;2026-02-03,16.99,17.32,16.88,17.1400,46767,80002700,4.77;2026-02-02,17.15,17.36,16.82,16.8500,51156,87624400,5.22;2026-01-30,17.50,17.77,16.91,17.2600,69919,120620900,7.14;2026-01-29,18.18,18.55,17.55,17.6000,92096,166319300,9.40;2026-01-28,18.45,18.56,18.00,18.1400,64352,117339200,6.57;2026-01-27,17.96,18.42,17.64,18.4200,90938,164880400,9.28;2026-01-26,18.37,18.45,17.81,17.9600,87753,158456600,8.96;2026-01-23,18.30,18.70,18.02,18.4400,118481,217803800,12.09;2026-01-22,17.96,18.45,17.67,18.3600,113778,206585500,11.61;2026-01-21,17.57,18.50,17.46,18.1000,128442,232374700,13.11;2026-01-20,17.71,17.77,17.27,17.6600,54025,94607700,5.51;2026-01-19,17.11,17.76,17.10,17.6800,81082,141935400,8.28;2026-01-16,17.78,17.78,17.12,17.2300,66971,115851800,6.84;2026-01-15,17.75,18.17,17.33,17.6200,113513,200273000,11.59;2026-01-14,17.13,17.78,17.11,17.5900,99457,174167300,10.15;2026-01-13,17.79,17.85,17.13,17.1500,88372,153208400,9.02;2026-01-12,17.65,18.18,17.06,17.7900,110757,195041000,11.30;2026-01-09,17.20,17.57,16.93,17.4500,94482,162859800,9.64;2026-01-08,16.67,17.48,16.67,17.1400,116797,199412900,11.92;2026-01-07,16.85,17.40,16.61,16.6500,122663,207670800,12.52;2026-01-06,17.24,17.50,16.77,16.8100,102693,175037400,10.48;2026-01-05,17.43,17.65,16.85,17.1400,149533,257559900,15.26;2025-12-31,16.44,17.60,16.36,17.4200,225206,384530000,22.99;2025-12-30,15.46,16.46,15.46,16.2000,218360,347024600,22.29;2025-12-29,15.81,15.81,15.81,15.8100,29357,46413400,3.00;2025-12-26,18.15,18.15,17.55,17.5700,92011,162959700,9.39;2025-12-25,17.73,18.19,17.52,18.0500,96941,173863900,9.89;2025-12-24,17.38,17.79,17.26,17.6300,65403,114927300,6.68;2025-12-23,17.90,17.98,17.28,17.3900,77112,134581000,7.87;2025-12-22,17.68,18.03,17.62,17.7700,87663,155963200,8.95;2025-12-19,17.40,17.79,17.12,17.6800,94909,165842100,9.69;2025-12-18,17.36,17.69,17.30,17.3300,87456,152906000,8.93;2025-12-17,17.62,18.50,17.25,17.7300,105358,186215800,10.75;2025-12-16,18.65,18.76,17.47,17.5300,140413,249139500,14.33;2025-12-15,18.36,18.66,18.14,18.5000,116735,214943500,11.91;2025-12-12,19.19,19.39,18.30,18.5000,181419,337610500,18.52;2025-12-11,19.96,20.29,19.05,19.1900,209645,409028600,21.40;2025-12-10,19.37,20.19,19.25,20.1600,272920,539309400,27.85;2025-12-09,20.00,20.61,18.97,19.0000,327352,640784300,33.41;2025-12-08,20.19,21.43,19.79,21.0700,397871,822602500,40.61;2025-12-05,19.03,20.63,18.64,20.1700,428309,849321400,43.71;2025-12-04,21.00,23.42,20.12,20.1500,500810,1054785900,51.11;2025-12-03,27.31,27.31,22.35,22.3500,593776,1517716100,60.60;2025-12-02,24.83,24.83,24.21,24.8300,120223,298076300,12.27;2025-12-01,22.57,22.57,22.57,22.5700,69465,156783100,7.09;2025-11-28,20.52,20.52,20.52,20.5200,27457,56342700,2.80;2025-11-27,18.65,18.65,18.65,18.6500,52689,98264300,5.38;2025-11-26,16.15,16.95,15.41,16.9500,290421,477739200,29.64;2025-11-25,15.09,15.41,14.75,15.4100,115737,175330400,11.81;2025-11-24,14.01,14.01,14.01,14.0100,55322,77505600,5.65;2025-11-21,13.09,13.39,12.74,12.7400,102041,133763900,10.41;2025-11-20,13.20,13.50,12.74,12.9200,93054,122076300,9.50;2025-11-19,13.15,13.46,13.00,13.3200,116786,155439200,11.92;2025-11-18,13.68,13.78,13.10,13.1500,159846,212593700,16.31;2025-11-17,14.70,14.80,13.68,13.6800,284500,395338000,29.04;2025-11-14,16.89,16.89,15.20,15.2000,336132,530964300,34.31;2025-11-13,16.39,16.89,16.00,16.8900,104910,173875300,10.71;2025-11-12,14.10,15.35,13.41,15.3500,303534,453952200,30.98;2025-11-11,13.12,14.43,13.10,13.9500,184452,258761200,18.83;2025-11-10,13.34,13.39,12.85,13.1200,52997,69041100,5.41;2025-11-07,12.80,13.30,12.68,13.2800,48591,63572900,4.96;2025-11-06,12.66,12.89,12.57,12.8100,23380,29826300,2.39;2025-11-05,12.56,12.70,12.45,12.6600,23286,29438000,2.38;2025-11-04,12.45,12.79,12.35,12.6200,35633,44899900,3.64;2025-11-03,12.40,12.47,12.34,12.4200,18586,23064600,1.90;2025-10-31,12.31,12.43,12.15,12.3500,32696,40378800,3.34;2025-10-30,12.25,12.49,12.13,12.3000,25698,31679800,2.62;2025-10-29,12.31,12.46,12.05,12.1900,27307,33434300,2.79;2025-10-28,12.05,12.62,12.02,12.3100,36346,44808600,3.71;2025-10-27,12.05,12.20,11.93,12.0600,18746,22584400,1.91;2025-10-24,12.08,12.13,11.93,12.0500,15089,18156000,1.54;2025-10-23,11.94,12.08,11.84,12.0400,13131,15669800,1.34;2025-10-22,11.78,11.98,11.77,11.9300,11648,13890200,1.19;2025-10-21,11.64,11.87,11.56,11.8700,12633,14878900,1.29;2025-10-20,11.65,11.70,11.45,11.6900,13607,15761700,1.39;2025-10-17,11.56,11.69,11.45,11.4500,9842,11350500,1.00;2025-10-16,11.80,11.88,11.58,11.6200,14080,16443500,1.44;2025-10-15,11.61,11.84,11.61,11.8400,11954,14053900,1.22;2025-10-14,11.88,11.93,11.61,11.6800,12627,14831700,1.29;2025-10-13,11.50,11.82,11.13,11.6800,19021,21993700,1.94;2025-10-10,11.58,11.94,11.58,11.7400,20505,24250300,2.09;2025-10-09,11.74,11.80,11.54,11.6400,15888,18519000,1.62;2025-09-30,11.81,11.86,11.64,11.6600,10101,11834200,1.03;2025-09-29,11.71,11.84,11.51,11.7500,12569,14719700,1.28;2025-09-26,11.74,11.87,11.59,11.7200,14423,16950300,1.47;2025-09-25,11.90,12.02,11.70,11.7100,18560,21943000,1.89;2025-09-24,11.99,12.03,11.83,11.9300,16137,19203200,1.65;2025-09-23,12.02,12.16,11.60,11.9600,27860,32972500,2.84;2025-09-22,12.20,12.25,12.01,12.0800,20895,25355900,2.13;2025-09-19,12.31,12.40,12.13,12.2300,28856,35331300,2.95;2025-09-18,12.18,12.95,12.14,12.3100,54836,68116700,5.60;2025-09-17,12.14,12.28,12.11,12.1400,18728,22824600,1.91;2025-09-16,12.04,12.28,12.04,12.1700,20698,25211200,2.11;2025-09-15,12.08,12.26,12.00,12.0400,15666,18933900,1.60;2025-09-12,12.35,12.35,12.19,12.2000,13070,16020900,1.33;2025-09-11,12.08,12.30,11.96,12.3000,18352,22357400,1.87;2025-09-10,11.99,12.19,11.99,12.1200,16239,19659600,1.66;2025-09-09,12.01,12.28,12.01,12.0700,24372,29553600,2.49;2025-09-08,12.00,12.15,11.88,12.0700,28363,34079700,2.89;2025-09-05,11.80,12.04,11.63,12.0000,18054,21417600,1.84;2025-09-04,11.56,12.12,11.56,11.7500,32827,38831500,3.35;2025-09-03,11.98,12.03,11.51,11.5600,17436,20481700,1.78;2025-09-02,12.17,12.17,11.64,11.9200,24105,28482600,2.46;2025-09-01,12.20,12.29,12.05,12.1100,25823,31418500,2.64;2025-08-29,12.19,12.28,11.98,12.1700,35584,43251900,3.63;2025-08-28,12.54,12.69,11.61,12.1700,51115,61888600,5.22;2025-08-27,12.92,13.03,12.44,12.5000,32652,41879600,2.46;2025-08-26,12.81,13.05,12.62,12.8600,25857,33257000,1.95;2025-08-25,12.55,12.91,12.41,12.8000,48382,61276900,3.64;2025-08-22,12.91,13.03,12.40,12.5000,53588,67557400,4.04;2025-08-21,12.79,13.36,12.78,12.9500,40887,53164900,3.08;2025-08-20,12.88,12.90,12.71,12.8000,20135,25733900,1.52;2025-08-19,12.59,13.18,12.47,12.8800,42214,54257600,3.18;2025-08-18,12.30,12.81,12.24,12.5900,39199,49381000,2.95;2025-08-15,12.23,12.35,12.15,12.2300,25413,31127500,1.91;2025-08-14,12.40,12.58,12.15,12.2300,18654,22949300,1.41;2025-08-13,12.55,12.62,12.37,12.4200,21292,26528600,1.60;2025-08-12,12.66,12.75,12.50,12.5100,15346,19348500,1.16;2025-08-11,12.63,12.78,12.48,12.6500,22082,27941300,1.66;2025-08-08,12.36,12.57,12.25,12.5700,24933,30965300,1.88