[{"seq":675023592,"ctime":1772453405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675023592.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a19760\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":674874058,"ctime":1771933122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674874058.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a18712\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":674788925,"ctime":1770949442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674788925.shtml","title":"\u667a\u80fd\u7535\u7f51\u677f\u5757\u9707\u8361\u56de\u5347\uff0c\u667a\u5149\u7535\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300667,"type":"yidong"},{"seq":674688736,"ctime":1770698672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674688736.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u516c\u53f8\u4f1a\u6839\u636e\u76f8\u5173\u89c4\u5b9a\u5bf9\u8463\u9ad8\u8d23\u4efb\u9669\u8fdb\u884c\u8bc4\u4f30","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":674484008,"ctime":1770025158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674484008.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u76ee\u524d\u516c\u53f8\u6682\u672a\u6536\u5230\u622a\u81f32026\u5e741\u670830\u65e5\u7684\u80a1\u4e1c\u540d\u518c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":674156355,"ctime":1768896702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674156355.shtml","title":"\u5fc5\u521b\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654552.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300667,"type":"yidong"},{"seq":674001804,"ctime":1768364337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674001804.shtml","title":"\u65b0\u5174\u98ce\u53e3\u5df2\u81f3\uff1f\u8fd9\u4e00\u6982\u5ff5\u6574\u4f53\u6d3b\u8dc3\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":300667,"type":"news"},{"seq":673982039,"ctime":1768305503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673982039.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u4e8f\u635f8700\u4e07\u5143\u20131.13\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300667,"type":"yidong"},{"seq":55609523,"ctime":1768234043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260113\/55609523.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300667,"type":"notice"},{"seq":673951860,"ctime":1768223333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673951860.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u516c\u53f8\u5f53\u524d\u4e1a\u52a1\u5c1a\u672a\u6d89\u53ca\u201c\u5357\u5929\u95e8\u8ba1\u5212\u201d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":673949777,"ctime":1768221556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673949777.shtml","title":"\u5546\u4e1a\u5316\u8fdb\u7a0b\u63d0\u901f \u53ef\u63a7\u6838\u805a\u53d8\u677f\u5757\u70ed\u5ea6\u6500\u5347","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"news"},{"seq":673937889,"ctime":1768208994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673937889.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u76ee\u524d\u516c\u53f8\u6682\u672a\u6536\u5230\u622a\u81f32026\u5e741\u670810\u65e5\u7684\u80a1\u4e1c\u540d\u518c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":673671284,"ctime":1767171855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673671284.shtml","title":"2026\u5e74 \u4e2d\u56fd\u5546\u4e1a\u822a\u5929\u201c\u5143\u5e74\u201d","source":"\u8d22\u95fb","stocks":300667,"type":"news"},{"seq":673441426,"ctime":1766483721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673441426.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u548c\u5b59\u516c\u53f8\u901a\u8fc7\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u91cd\u65b0\u8ba4\u5b9a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300667,"type":"yidong"},{"seq":673438873,"ctime":1766479156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673438873.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a19415\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":673241930,"ctime":1765858365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673241930.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u76ee\u524d\u65e0\u4ea7\u54c1\u5e94\u7528\u4e8eAI\u773c\u955c\u3001AI\u624b\u673a\u3001AI\u7535\u8111","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300667,"type":"yidong"},{"seq":673225353,"ctime":1765802384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673225353.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u516c\u53f8\u7684\u667a\u80fd\u4f20\u611f\u5668\u4e3b\u8981\u4e3a\u5de5\u4e1a\u548c\u79d1\u7814\u5ba2\u6237\u63d0\u4f9b\u667a\u80fd\u76d1\u6d4b\u548c\u68c0\u6d4b\u5206\u6790","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":673221817,"ctime":1765800556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673221817.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u516c\u53f8\u7684\u90e8\u5206\u7cbe\u5bc6\u4f4d\u79fb\u3001\u5149\u5b66\u5e73\u53f0\u4ea7\u54c1\u5728\u5546\u4e1a\u822a\u5929\u7684\u7814\u53d1\u4e0e\u751f\u4ea7\u5236\u9020\u73af\u8282\u5df2\u53d6\u5f97\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":673221764,"ctime":1765800555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673221764.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u516c\u53f8\u90e8\u5206\u4ea7\u54c1\u53ef\u9488\u5bf9\u6838\u805a\u53d8\u9886\u57df\u4e2d\u7684\u9ad8\u6e29\u7b49\u79bb\u5b50\u4f53\u8fdb\u884c\u5149\u8c31\u5b66\u8bca\u65ad","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":673137903,"ctime":1765451352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673137903.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a19111\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":673104099,"ctime":1765362270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673104099.shtml","title":"\u6df1\u5316\u4ea7\u4e1a\u534f\u4f5c\uff0c\u52a9\u529bAI+\u4f53\u80b2\u5065\u5eb7\u65b0\u751f\u6001","source":"\u5fc5\u521b\u79d1\u6280\u5b98\u5fae","stocks":300667,"type":"yidong"},{"seq":672926633,"ctime":1764747542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672926633.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u76ee\u524d\u6ca1\u67095G\u30016G\u65b9\u9762\u7684\u901a\u4fe1\u8bbe\u5907","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":672864494,"ctime":1764583730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672864494.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u76ee\u524d\u516c\u53f8\u6682\u672a\u6536\u5230\u622a\u81f32025\u5e7411\u670830\u65e5\u7684\u80a1\u4e1c\u540d\u518c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":672428201,"ctime":1762940329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428201.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a19302\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":672325131,"ctime":1762510568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672325131.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u91cf\u5b50\u4f20\u611f\u5668\u5c5e\u4e8e\u65b0\u5174\u9886\u57df\uff0c\u76ee\u524d\u516c\u53f8\u5c1a\u672a\u6d89\u8db3\u8be5\u7c7b\u4f20\u611f\u5668","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":672235955,"ctime":1762254615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672235955.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a20334\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":672129990,"ctime":1761818427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672129990.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u5fc5\u521b\u79d1\u6280(300667)\u65b0\u5f52\u7c7b\u4e8e\u91cf\u5b50\u79d1\u6280-\u91cf\u5b50\u6d4b\u91cf\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":300667,"type":"yidong"},{"seq":54607113,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54607113.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300667,"type":"notice"},{"seq":671888812,"ctime":1761034072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671888812.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u4ee3\u5578\u5b81\u89e3\u9664\u8d28\u62bc768\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300667,"type":"news"},{"seq":671872563,"ctime":1760969350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671872563.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u672a\u6765\u53ef\u901a\u8fc7\u4f18\u5316\u7ed3\u6676\u5ea6\u548c\u63ba\u6742\u6d53\u5ea6\u7b49\u5de5\u827a\u624b\u6bb5\uff0c\u8fdb\u4e00\u6b65\u63d0\u5347\u95ea\u70c1\u4f53\u7684\u76f8\u5173\u6027\u80fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":671749412,"ctime":1760516134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671749412.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u8d28\u62bc4.76%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300667,"type":"yidong"},{"seq":671634130,"ctime":1760083859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671634130.shtml","title":"\u5fc5\u521b\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651005.96\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300667,"type":"yidong"},{"seq":671551685,"ctime":1759234157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671551685.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u622a\u81f32025\u5e746\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a21561\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"},{"seq":671413687,"ctime":1758774382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671413687.shtml","title":"\u6838\u805a\u53d8\u56fd\u5bb6\u961f\uff0c\u5927\u6d88\u606f\uff01\u4e1a\u7ee9\u6709\u671b\u6301\u7eed\u9ad8\u589e\u957f\u6982\u5ff5\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":300667,"type":"news"},{"seq":671349165,"ctime":1758611334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671349165.shtml","title":"\u5fc5\u521b\u79d1\u6280\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a19510\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300667,"type":"yidong"}]

2026-04-01,15.92,15.95,15.49,15.8600,48738,76537500,2.82;2026-03-31,15.54,16.16,15.45,15.6300,79761,125883700,4.62;2026-03-30,15.01,15.74,15.01,15.5300,70689,109170900,4.09;2026-03-27,14.81,15.25,14.71,15.1800,42828,64678200,2.48;2026-03-26,15.45,15.53,14.82,14.9300,50706,76411600,2.94;2026-03-25,15.21,15.57,15.20,15.4900,63273,97635600,3.67;2026-03-24,14.88,15.21,14.58,15.1600,75117,111626400,4.35;2026-03-23,15.36,15.77,14.15,14.5000,123418,183814600,7.15;2026-03-20,16.60,16.66,15.83,15.8500,54173,87463600,3.14;2026-03-19,16.64,16.71,16.28,16.5000,53854,88618900,3.12;2026-03-18,16.62,16.91,16.40,16.8600,60598,100947800,3.51;2026-03-17,17.53,17.53,16.48,16.5000,86887,146877300,5.03;2026-03-16,17.27,17.53,17.17,17.5100,39737,68858500,2.30;2026-03-13,17.51,17.90,17.24,17.2700,53209,93352200,3.08;2026-03-12,18.12,18.20,17.56,17.6800,61891,109619400,3.59;2026-03-11,18.51,18.75,18.13,18.1800,48832,89610700,2.83;2026-03-10,18.19,18.59,18.03,18.5500,47989,88366600,2.78;2026-03-09,17.80,17.97,17.43,17.9000,60114,106212500,3.48;2026-03-06,18.08,18.35,17.94,18.1000,48488,87987500,2.81;2026-03-05,18.15,18.57,18.06,18.1500,95082,173886500,5.51;2026-03-04,17.17,18.05,17.17,17.6900,93704,165448300,5.43;2026-03-03,19.25,19.48,17.45,17.5100,146088,265397700,8.46;2026-03-02,19.38,19.66,18.98,19.2500,94823,182929500,5.49;2026-02-27,19.88,20.27,19.67,19.8100,78212,155222900,4.53;2026-02-26,20.18,20.19,19.68,19.9500,72772,144918900,4.22;2026-02-25,19.90,20.28,19.55,20.0500,104795,208176900,6.07;2026-02-24,20.72,20.76,19.81,19.8700,120366,241581300,6.97;2026-02-13,19.29,21.05,19.29,20.3800,172875,353137900,10.01;2026-02-12,18.92,19.50,18.49,19.4200,83003,158960500,4.81;2026-02-11,19.24,19.62,18.82,18.8400,65201,124881900,3.78;2026-02-10,20.06,20.06,19.16,19.2200,86309,168345000,5.00;2026-02-09,19.31,20.30,19.18,20.0900,119916,238966700,6.95;2026-02-06,19.42,19.93,19.12,19.1700,80941,156880400,4.69;2026-02-05,20.08,20.26,19.51,19.6600,70713,139893100,4.10;2026-02-04,20.25,20.47,19.94,20.1800,105599,212699200,6.12;2026-02-03,19.89,20.79,19.36,20.4300,223290,453934800,12.93;2026-02-02,18.30,20.66,17.91,19.7200,244754,479586100,14.18;2026-01-30,18.27,18.65,17.62,18.4600,85671,155268700,4.96;2026-01-29,19.00,19.50,18.38,18.4600,92271,173358600,5.34;2026-01-28,18.58,19.53,18.40,18.9800,118761,227792800,6.88;2026-01-27,18.73,18.89,17.88,18.6800,84529,155276400,4.90;2026-01-26,20.01,20.14,18.51,18.7200,152588,290138000,8.84;2026-01-23,19.20,19.77,19.11,19.7600,109050,213282800,6.32;2026-01-22,18.85,19.29,18.65,19.2700,87388,166115100,5.06;2026-01-21,19.06,19.52,18.81,18.8500,87454,166828200,5.07;2026-01-20,18.86,19.50,18.65,19.2800,160338,308110800,9.29;2026-01-19,18.47,19.15,18.38,18.8500,118361,222093100,6.86;2026-01-16,18.19,19.05,17.71,18.7200,141943,261760400,8.22;2026-01-15,18.19,18.43,17.85,18.0800,83531,150707100,4.84;2026-01-14,18.71,19.17,18.25,18.3500,173043,321770300,10.02;2026-01-13,19.60,19.70,18.72,18.7800,166571,317342500,9.65;2026-01-12,18.69,20.20,18.60,19.7700,219167,425190800,12.70;2026-01-09,18.40,18.84,18.21,18.5800,130205,241380300,7.54;2026-01-08,17.75,18.58,17.71,18.4000,120029,219501600,6.95;2026-01-07,17.87,18.10,17.67,17.8000,78470,140209500,4.55;2026-01-06,17.63,17.94,17.57,17.8800,81478,145249500,4.72;2026-01-05,17.68,17.85,17.48,17.7100,69780,123261500,4.04;2025-12-31,17.42,17.80,17.30,17.6800,67631,118978700,3.92;2025-12-30,17.43,17.75,17.35,17.4300,62043,108891800,3.59;2025-12-29,17.56,17.64,17.30,17.5600,52689,92040300,3.05;2025-12-26,17.73,17.86,17.45,17.6100,82180,144955300,4.76;2025-12-25,17.36,17.96,17.33,17.8000,91040,161413600,5.27;2025-12-24,17.03,17.62,16.93,17.4800,66713,115921400,3.86;2025-12-23,17.25,17.57,17.07,17.1600,64716,111791100,3.75;2025-12-22,17.78,17.87,17.31,17.3600,72939,127564000,4.23;2025-12-19,17.22,18.19,17.20,17.6500,114098,201283300,6.61;2025-12-18,16.39,17.48,16.34,17.1400,123615,212330100,7.16;2025-12-17,16.71,16.89,16.10,16.5000,98264,160970100,5.69;2025-12-16,17.14,17.20,16.73,16.8100,90632,153078000,5.25;2025-12-15,17.51,17.69,17.20,17.2900,107926,187659600,6.25;2025-12-12,17.00,17.79,16.83,17.4800,144790,251422400,8.39;2025-12-11,16.99,17.31,16.92,17.0600,97937,167670200,5.67;2025-12-10,16.89,17.56,16.81,16.9000,84897,144649100,4.92;2025-12-09,17.27,17.36,16.96,16.9800,66602,113942300,3.86;2025-12-08,17.08,17.55,16.98,17.2800,115760,200033500,6.71;2025-12-05,16.53,16.95,16.43,16.8900,76243,128004200,4.42;2025-12-04,16.85,16.94,16.49,16.5300,71491,118667700,4.14;2025-12-03,17.02,17.09,16.58,16.7100,95901,160563500,5.56;2025-12-02,16.43,17.38,16.32,16.8900,172283,291531700,9.98;2025-12-01,16.26,16.61,16.15,16.5000,59736,98307700,3.46;2025-11-28,16.00,16.23,15.91,16.2200,36141,58167900,2.09;2025-11-27,15.91,16.16,15.78,16.0400,38750,62029000,2.24;2025-11-26,16.06,16.29,15.92,15.9300,44081,70958300,2.55;2025-11-25,15.88,16.28,15.84,16.0900,54131,87257800,3.14;2025-11-24,15.36,15.87,15.30,15.8100,55086,85958700,3.19;2025-11-21,15.80,16.04,15.16,15.2200,69101,106802900,4.00;2025-11-20,16.18,16.35,15.88,16.0300,49158,79055200,2.85;2025-11-19,16.25,16.39,15.93,16.1000,60400,97552200,3.50;2025-11-18,16.10,16.32,15.96,16.2500,51607,83490600,2.99;2025-11-17,15.93,16.17,15.90,16.1000,35790,57397100,2.07;2025-11-14,15.80,16.11,15.68,15.9000,39917,63853600,2.31;2025-11-13,15.84,15.98,15.69,15.8700,32888,52200000,1.91;2025-11-12,16.05,16.08,15.67,15.8600,48497,76773000,2.81;2025-11-11,16.06,16.25,16.03,16.0900,39743,64116200,2.30;2025-11-10,16.16,16.28,16.00,16.0800,45694,73628900,2.65;2025-11-07,16.36,16.44,16.15,16.1900,48724,79174900,2.82;2025-11-06,16.35,16.57,16.24,16.4400,52988,87007600,3.07;2025-11-05,16.10,16.44,16.10,16.3500,52531,85525500,3.04;2025-11-04,16.40,16.45,16.16,16.3300,54905,89479000,3.18;2025-11-03,16.30,16.52,16.13,16.4500,66035,107934100,3.83;2025-10-31,16.54,16.62,16.30,16.3200,98060,161027600,5.68;2025-10-30,16.24,16.83,16.06,16.5700,136133,224778900,7.89;2025-10-29,16.05,16.78,15.97,16.3000,92846,151525400,5.38;2025-10-28,15.93,16.31,15.78,16.1200,73455,118537600,4.26;2025-10-27,15.89,16.14,15.58,16.0300,87186,138595300,5.05;2025-10-24,15.82,16.11,15.80,15.9700,96879,154714200,5.61;2025-10-23,15.31,15.98,15.21,15.8100,78823,122603500,4.57;2025-10-22,15.40,15.60,15.24,15.4100,45276,69909100,2.62;2025-10-21,15.09,15.47,15.04,15.4600,64817,99539800,3.75;2025-10-20,15.20,15.29,14.88,15.0400,56892,85820200,3.30;2025-10-17,15.67,15.81,14.87,14.9100,99027,151696300,5.74;2025-10-16,15.06,15.99,15.06,15.6800,143111,223640100,8.29;2025-10-15,14.94,15.27,14.76,15.0800,43682,65624700,2.53;2025-10-14,15.47,15.67,14.83,14.9200,61990,94113100,3.59;2025-10-13,15.00,15.46,14.50,15.3900,52881,80265600,3.06;2025-10-10,15.55,15.80,15.39,15.4800,49814,77348600,2.89;2025-10-09,15.35,15.95,15.35,15.6600,59394,93170800,3.44