[{"seq":675195391,"ctime":1773137318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675195391.shtml","title":"\u6c49\u5609\u6570\u667a\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u4f0f\u6cf0\u79d1\u6280\u7684\u65e0\u4eba\u6e05\u626b\u673a\u5668\u4eba\u4ea7\u54c1\u5f53\u524d\u4e3b\u8981\u805a\u7126\u4e8e\u57ce\u5e02\u73af\u536b\u4e0e\u6cbb\u7406\u573a\u666f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300746,"type":"yidong"},{"seq":674792961,"ctime":1770964020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674792961.shtml","title":"\u6c49\u5609\u6570\u667a\u66f4\u540d\u5b8c\u6210\uff0c2025\u5e74\u4e1a\u7ee9\u9884\u8ba1\u626d\u4e8f\u4e3a\u76c8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300746,"type":"yidong"},{"seq":674711299,"ctime":1770735558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674711299.shtml","title":"\u4eca\u5e74\u5df2\u670923\u5bb6A\u80a1\u516c\u53f8\u66f4\u540d \u7ee9\u5dee\u516c\u53f8\u52a0\u901f\u51fa\u6e05 \u8f6c\u578b\u4f01\u4e1a\u4f20\u9012\u51b3\u5fc3","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":300746,"type":"news"},{"seq":674484825,"ctime":1770026803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674484825.shtml","title":"\u3010\u8d22\u62a5\u89e3\u8bfb\u3011\u6c49\u5609\u6570\u667a\u9884\u8ba12025\u5e74\u626d\u4e8f\u4e3a\u76c8 \u4e1a\u52a1\u7ed3\u6784\u4f18\u5316\u4e0e\u79d1\u6280\u878d\u5408\u9a71\u52a8\u4e1a\u7ee9\u5411\u597d","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":674438974,"ctime":1769766655,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674438974.shtml","title":"\u6c49\u5609\u6570\u667a\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a3500\u4e07\u20134500\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300746,"type":"yidong"},{"seq":55999737,"ctime":1769702842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55999737.shtml","title":"\u6c49\u5609\u6570\u667a\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300746,"type":"notice"},{"seq":674346630,"ctime":1769514037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674346630.shtml","title":"\u6c49\u5609\u6570\u667a\uff1a\u516c\u53f8\u5c06\u9075\u7167\u6cd5\u89c4\u89c4\u5b9a\u8fdb\u884c\u4fe1\u606f\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300746,"type":"yidong"},{"seq":674342422,"ctime":1769508586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674342422.shtml","title":"\u6c49\u5609\u6570\u667a\uff1a\u672a\u6765\u516c\u53f8\u5982\u6536\u8d2d\u4f0f\u6cf0\u5269\u4f59\u80a1\u6743\u5c06\u5c65\u884c\u5ba1\u6279\u7a0b\u5e8f\u53ca\u4fe1\u606f\u62ab\u9732\u4e49\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300746,"type":"yidong"},{"seq":674078265,"ctime":1768558610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674078265.shtml","title":"\u6c49\u5609\u6570\u667a\uff1a\u5f15\u9886\u65e0\u4eba\u73af\u536b\u673a\u5668\u4eba\u8d5b\u9053","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"news"},{"seq":674032244,"ctime":1768442018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674032244.shtml","title":"\u6c49\u5609\u6570\u667a\u542f\u822a\uff0c\u951a\u5b9a\u667a\u6167\u57ce\u5e02AI\u89e3\u51b3\u65b9\u6848\uff0c\u6784\u5efa\u9ad8\u6548\u534f\u540c\u667a\u80fd\u4f53\u96c6\u7fa4","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":674030934,"ctime":1768439618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674030934.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6613\u70b9\u5929\u4e0b\u505c\u724c\u6838\u67e5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300746,"type":"yidong"},{"seq":673754873,"ctime":1767615100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673754873.shtml","title":"\u7cbe\u51c6\u5361\u4f4d\u667a\u6167\u57ce\u5e02\u8d5b\u9053\uff0c\u6c49\u5609\u8bbe\u8ba1\u524d\u77bb\u4ef7\u503c\u51f8\u663e","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":673598160,"ctime":1767001824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673598160.shtml","title":"\u5408\u89c4\u5171\u8bc6\uff0c\u6c49\u5609\u8bbe\u8ba1\u5ba1\u614e\u66f4\u6362\u5ba1\u8ba1\u673a\u6784\u4e3a\u4e2d\u5ba1\u4e9a\u592a","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":673490500,"ctime":1766580847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673490500.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u8463\u4e8b\u7a0b\u502c\u8f9e\u4efb","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300746,"type":"news"},{"seq":673489317,"ctime":1766580425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673489317.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u62df\u66f4\u540d\u6c49\u5609\u6570\u667a\uff0c\u201c\u5927\u6570\u636e+\u4eba\u5de5\u667a\u80fd\u201d\u5f00\u542f\u57ce\u5e02\u6cbb\u7406\u65b0\u7bc7\u7ae0","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"news"},{"seq":673276786,"ctime":1765951872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673276786.shtml","title":"\u201c\u673a\u5668\u4eba+\u6570\u5b57\u5316\u5e73\u53f0\u201d\u53cc\u9a71\u52a8 \u6c49\u5609\u8bbe\u8ba1\u4e1a\u7ee9\u589e\u957f\u52a8\u80fd\u6301\u7eed\u91ca\u653e","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":673209827,"ctime":1765787978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673209827.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u7ec8\u6b62\u63a7\u5236\u6743\u53d8\u66f4 \u63a7\u80a1\u80a1\u4e1c\u62df\u5356\u80a1\u5957\u73b01.78\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300746,"type":"news"},{"seq":673206795,"ctime":1765784826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673206795.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u4ee5\u6570\u5b57\u4e4b\u529b\u8d4b\u80fd\u667a\u6167\u57ce\u5e02 \u521b\u65b0\u6210\u679c\u95ea\u8000\u884c\u4e1a\u821e\u53f0","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"news"},{"seq":673181762,"ctime":1765549995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673181762.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u5b8c\u6210\u6536\u8d2d\u4f0f\u6cf0\u79d1\u628051%\u80a1\u4efd \u6cf0\u8054\u667a\u4fe1\u6216\u6210\u4e3a\u516c\u53f8\u4e8c\u80a1\u4e1c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300746,"type":"news"},{"seq":673181039,"ctime":1765547177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673181039.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u4f0f\u6cf0\u79d1\u6280\u5e76\u8868\u52a9\u529b\u8f6c\u578b\u5347\u7ea7 \u63a7\u80a1\u6743\u7a33\u56fa\u63a8\u8fdb\u65b0\u8d28\u751f\u4ea7\u529b\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300746,"type":"news"},{"seq":673181004,"ctime":1765546990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673181004.shtml","title":"\u80a1\u6743\u4f18\u5316\u6fc0\u6d3b\u6218\u7565\u534f\u540c\u65b0\u52a8\u80fd\uff0c\u6c49\u5609\u8bbe\u8ba1\u667a\u6167\u57ce\u5e02\u5e03\u5c40\u518d\u5347\u7ea7","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":673179710,"ctime":1765544019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673179710.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u8c03\u6574\u80a1\u8f6c\u65b9\u6848\u4f18\u5316\u80a1\u6743\u7ed3\u6784 \u5171\u7b51\u57ce\u5e02\u6570\u5b57\u6cbb\u7406\u3001\u65e0\u4eba\u73af\u536b\u9886\u5148\u4f18\u52bf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"news"},{"seq":673178964,"ctime":1765543293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673178964.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u63a7\u80a1\u80a1\u4e1c\u57ce\u5efa\u96c6\u56e2\u4e0e\u6cf0\u8054\u667a\u4fe1\u7ec8\u6b62\u63a7\u5236\u6743\u53d8\u66f4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300746,"type":"yidong"},{"seq":54995469,"ctime":1763654478,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251121\/54995469.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u5173\u4e8e\u5168\u8d44\u5b50\u516c\u53f8\u5b8c\u6210\u6ce8\u9500\u767b\u8bb0\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300746,"type":"notice"},{"seq":672558035,"ctime":1763453073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672558035.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u5b50\u516c\u53f8\u8463\u4e8b\u957f\u88ab\u7559\u7f6e\u80a1\u4ef7\u8dcc14% \u4e07\u5bb6\u57fa\u91d1\u6301\u80a1","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300746,"type":"news"},{"seq":672549591,"ctime":1763428211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672549591.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5e73\u6f6d\u53d1\u5c55\u3001\u6d77\u5ce1\u521b\u65b0\u505c\u724c\u6838\u67e5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300746,"type":"yidong"},{"seq":672542790,"ctime":1763391080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672542790.shtml","title":"\u53c8\u4e00\u4f4d\u8463\u4e8b\u957f\uff0c\u88ab\u7acb\u6848\u8c03\u67e5\uff0c\u5b9e\u65bd\u7559\u7f6e","source":"\u6df1\u5733\u5546\u62a5","stocks":300746,"type":"yidong"},{"seq":672527730,"ctime":1763374551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672527730.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u4f0f\u6cf0\u79d1\u6280\u8463\u4e8b\u957f\u6c88\u521a\u88ab\u7559\u7f6e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300746,"type":"news"},{"seq":672520995,"ctime":1763362158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672520995.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\u5b50\u516c\u53f8\u9886\u8854\uff0c\u5168\u56fd\u9996\u4e2a\u667a\u80fd\u73af\u536b\u4e13\u59d4\u4f1a\u6210\u7acb","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"},{"seq":54932603,"ctime":1763308878,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251117\/54932603.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u5173\u4e8e\u5168\u8d44\u5b50\u516c\u53f8\u5b8c\u6210\u6ce8\u9500\u767b\u8bb0\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300746,"type":"notice"},{"seq":672325615,"ctime":1762511920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672325615.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u76ee\u524d\u6ca1\u6709\u5149\u4f0f\u5efa\u7b51\u4e00\u4f53\u5316\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300746,"type":"yidong"},{"seq":672139318,"ctime":1761831512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672139318.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u4e09\u5b63\u62a5\u6263\u975e\u51c0\u5229\u6fc0\u589e45\u500d\uff0c\u8f6c\u578b\u4e1a\u52a1\u6210\u5173\u952e\u5f15\u64ce","source":"\u98de\u8c61\u7f51","stocks":300746,"type":"news"},{"seq":672139291,"ctime":1761831374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672139291.shtml","title":"\u3010\u8d22\u62a5\u89e3\u8bfb\u3011\u6c49\u5609\u8bbe\u8ba12025\u5e74\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u4eae\u773c\uff0c\u5f52\u6bcd\u51c0\u5229\u6da6\u540c\u6bd4\u589e476.32%","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"yidong"},{"seq":54672551,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54672551.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300746,"type":"notice"},{"seq":672105688,"ctime":1761741389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672105688.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u524d\u4e09\u5b63\u5ea6\u6263\u975e\u5f52\u6bcd\u51c0\u5229\u6da6\u6fc0\u589e\u8d854500% \u65b0\u8d28\u751f\u4ea7\u529b\u9a71\u52a8\u4e24\u5927\u65b0\u4e1a\u52a1\u7a81\u7834\u6027\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300746,"type":"news"},{"seq":672093561,"ctime":1761724798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672093561.shtml","title":"\u6c49\u5609\u8bbe\u8ba1\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61033.34\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f1,419.00%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300746,"type":"news"},{"seq":671851420,"ctime":1760937435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671851420.shtml","title":"\u4ece\u201c\u4eba\u6d77\u201d\u5230\u201c\u65e0\u4eba\u201d\uff0c\u6c49\u5609\u8bbe\u8ba1\u643a\u4f0f\u6cf0\u79d1\u6280\u91cd\u6784\u73af\u536b\u4ea7\u4e1a\u65b0\u8303\u5f0f","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300746,"type":"news"}]

2026-04-01,12.74,13.22,12.53,13.1600,60151,78267600,2.69;2026-03-31,12.61,12.86,12.40,12.4500,59592,75180600,2.67;2026-03-30,11.89,12.79,11.77,12.6000,102270,128189000,4.57;2026-03-27,12.02,12.12,11.78,12.0200,31625,37850800,1.41;2026-03-26,12.45,12.45,11.75,11.8900,31043,37165600,1.39;2026-03-25,12.03,12.28,11.99,12.2100,31072,37730200,1.39;2026-03-24,11.70,11.99,11.42,11.9700,40916,48062300,1.83;2026-03-23,12.00,12.08,11.22,11.4800,48801,57043800,2.18;2026-03-20,12.66,12.74,12.21,12.2300,37537,46479700,1.68;2026-03-19,12.88,12.95,12.55,12.6000,23811,30264900,1.07;2026-03-18,12.76,12.98,12.65,12.9200,20488,26245700,0.92;2026-03-17,13.02,13.09,12.72,12.7600,21833,28165800,0.98;2026-03-16,12.73,13.09,12.68,12.9800,32720,42421100,1.46;2026-03-13,12.98,13.08,12.78,12.8000,26769,34598000,1.20;2026-03-12,13.12,13.17,12.85,12.8900,25014,32517800,1.12;2026-03-11,13.43,13.47,13.03,13.0600,26660,35197100,1.19;2026-03-10,13.12,13.44,13.12,13.4000,23376,31145100,1.05;2026-03-09,13.01,13.17,12.80,13.0400,34648,45014600,1.55;2026-03-06,12.85,13.20,12.75,13.1800,25191,32908900,1.13;2026-03-05,12.80,13.08,12.72,12.8500,23347,30087000,1.04;2026-03-04,12.51,12.75,12.48,12.6500,29933,37762600,1.34;2026-03-03,13.13,13.29,12.69,12.7100,40656,52743900,1.82;2026-03-02,13.61,13.79,13.00,13.0800,59359,78928100,2.66;2026-02-27,13.86,13.86,13.66,13.8000,23449,32204700,1.05;2026-02-26,14.02,14.04,13.79,13.8600,24029,33298200,1.07;2026-02-25,14.13,14.18,13.93,13.9400,27262,38208900,1.22;2026-02-24,13.94,14.15,13.89,14.1100,37638,52930000,1.68;2026-02-13,13.75,13.95,13.70,13.7600,20660,28606000,0.92;2026-02-12,13.89,13.97,13.60,13.7800,21726,29933100,0.97;2026-02-11,13.90,14.00,13.85,13.8700,18232,25359700,0.82;2026-02-10,13.90,14.07,13.80,13.8900,26806,37387500,1.20;2026-02-09,13.82,13.92,13.75,13.8800,22332,30970200,1.00;2026-02-06,13.48,13.85,13.39,13.7200,27121,37093600,1.21;2026-02-05,13.74,13.91,13.55,13.5600,28028,38517900,1.25;2026-02-04,13.73,13.89,13.67,13.8400,33945,46847200,1.52;2026-02-03,13.66,13.77,13.41,13.7400,38082,51946700,1.70;2026-02-02,13.62,13.91,13.46,13.4800,48506,66599800,2.17;2026-01-30,13.46,13.66,13.27,13.5100,37468,50426900,1.68;2026-01-29,13.55,13.91,13.40,13.5700,36942,50290400,1.65;2026-01-28,14.06,14.10,13.58,13.6400,34493,47485600,1.54;2026-01-27,13.98,14.09,13.55,14.0000,34726,48069700,1.55;2026-01-26,14.31,14.31,13.85,13.9900,44952,63132700,2.01;2026-01-23,14.28,14.35,14.20,14.2600,32901,46906900,1.47;2026-01-22,14.42,14.43,14.10,14.2800,31714,45169600,1.42;2026-01-21,14.20,14.59,14.13,14.2900,45141,64627900,2.02;2026-01-20,14.05,14.41,13.91,14.2400,77559,110182300,3.47;2026-01-19,13.88,14.12,13.81,13.8400,45992,64154300,2.06;2026-01-16,14.02,14.18,13.82,13.9300,56937,79560300,2.55;2026-01-15,14.50,15.38,13.82,13.9800,98417,140220300,4.40;2026-01-14,13.98,14.19,13.78,14.0900,60231,84516100,2.69;2026-01-13,14.20,14.28,13.80,13.9500,45377,63872300,2.03;2026-01-12,14.12,14.24,13.98,14.1500,48618,68638600,2.17;2026-01-09,14.28,14.33,13.86,13.9800,54448,76321100,2.44;2026-01-08,13.98,14.36,13.62,14.2500,72678,102683200,3.25;2026-01-07,13.70,14.28,13.57,13.7700,90666,127023200,4.06;2026-01-06,12.85,13.98,12.78,13.7600,104475,141628400,4.67;2026-01-05,12.73,12.87,12.63,12.8100,29661,37939600,1.33;2025-12-31,12.70,12.71,12.49,12.6700,19699,24862500,0.88;2025-12-30,12.77,12.97,12.65,12.6800,25040,32072700,1.12;2025-12-29,12.68,12.89,12.57,12.8400,30471,38853100,1.36;2025-12-26,12.78,12.89,12.62,12.6800,42976,54788100,1.92;2025-12-25,13.23,13.56,12.57,12.7900,68905,88893900,3.08;2025-12-24,12.32,12.64,12.22,12.5700,21742,27239700,0.97;2025-12-23,12.53,12.53,12.18,12.3300,20610,25367500,0.92;2025-12-22,12.41,12.57,12.30,12.4400,30809,38391700,1.38;2025-12-19,12.11,12.38,12.03,12.3500,26682,32696000,1.19;2025-12-18,11.92,12.18,11.76,12.0500,27219,32837800,1.22;2025-12-17,12.00,12.04,11.61,11.8900,33271,39263700,1.49;2025-12-16,12.21,12.33,11.98,12.0000,26279,31765200,1.18;2025-12-15,11.85,12.42,11.85,12.2800,38505,47125300,1.72;2025-12-12,12.23,12.39,12.02,12.0500,33288,40546700,1.49;2025-12-11,12.67,12.74,12.19,12.2100,35406,43810800,1.58;2025-12-10,12.83,12.99,12.60,12.6700,20568,26117000,0.92;2025-12-09,12.90,13.03,12.78,12.8300,23898,30743900,1.07;2025-12-08,13.02,13.08,12.88,12.9300,19206,24897800,0.86;2025-12-05,12.75,12.98,12.53,12.9700,25024,32007300,1.12;2025-12-04,12.98,13.10,12.64,12.7200,28505,36434900,1.28;2025-12-03,13.37,13.43,12.93,12.9700,41829,54800000,1.87;2025-12-02,13.45,13.60,13.32,13.4000,37314,50201900,1.67;2025-12-01,13.49,13.77,13.35,13.5400,43753,59511200,1.96;2025-11-28,13.31,13.52,13.15,13.4800,33020,44171700,1.48;2025-11-27,12.98,13.48,12.96,13.3500,44751,59359700,2.00;2025-11-26,13.26,13.46,13.04,13.1200,37590,49608600,1.68;2025-11-25,13.05,13.47,12.97,13.2500,60096,79537500,2.69;2025-11-24,12.53,13.58,12.50,13.0800,100291,131902000,4.49;2025-11-21,12.32,12.74,12.26,12.4500,69680,87042700,3.12;2025-11-20,12.44,12.47,12.21,12.3900,51027,63082000,2.28;2025-11-19,12.19,12.63,12.19,12.3200,94460,117126000,4.23;2025-11-18,13.43,13.60,12.20,12.3300,164962,207882700,7.38;2025-11-17,14.20,14.34,14.16,14.3200,27731,39558800,1.24;2025-11-14,14.21,14.47,14.18,14.2300,40719,58415300,1.82;2025-11-13,14.13,14.36,14.07,14.3400,25647,36563200,1.15;2025-11-12,14.32,14.33,14.12,14.2400,20505,29114200,0.92;2025-11-11,14.21,14.40,14.16,14.2900,30852,44143400,1.38;2025-11-10,14.03,14.28,13.96,14.2400,30786,43517700,1.38;2025-11-07,13.97,14.14,13.90,14.0000,17857,25030600,0.80;2025-11-06,14.26,14.32,13.97,14.0000,33544,47038600,1.50;2025-11-05,13.90,14.33,13.86,14.2200,43037,60922100,1.93;2025-11-04,14.00,14.22,13.83,14.0200,37447,52368400,1.68;2025-11-03,13.95,14.10,13.85,14.0600,31525,43995900,1.41;2025-10-31,13.84,14.00,13.70,13.9300,49723,69145100,2.22;2025-10-30,14.20,14.68,13.66,13.7900,86814,122738900,3.88;2025-10-29,13.93,13.93,13.61,13.7400,29279,40183300,1.31;2025-10-28,13.80,13.98,13.78,13.9300,24010,33376200,1.07;2025-10-27,13.90,13.96,13.68,13.9000,36568,50633500,1.64;2025-10-24,13.82,14.08,13.79,13.8400,26668,37036700,1.19;2025-10-23,13.93,13.99,13.73,13.9500,27312,37767900,1.22;2025-10-22,14.03,14.15,13.91,13.9300,29307,41140800,1.31;2025-10-21,13.70,14.07,13.63,14.0300,36156,50316900,1.62;2025-10-20,13.58,13.71,13.46,13.7000,28010,38217700,1.25;2025-10-17,13.60,13.80,13.40,13.4000,32911,44793200,1.47;2025-10-16,13.62,13.79,13.50,13.6200,32946,44850300,1.47;2025-10-15,13.43,13.70,13.26,13.6800,31475,42733400,1.41;2025-10-14,13.66,13.93,13.31,13.3600,38360,52124300,1.72;2025-10-13,13.45,13.65,12.68,13.6000,32340,43332900,1.45;2025-10-10,13.67,13.82,13.60,13.6900,30028,41096700,1.34;2025-10-09,13.80,13.88,13.63,13.6600,33789,46479200,1.51