[{"seq":56965295,"ctime":1774886846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56965295.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300828,"type":"notice"},{"seq":56965311,"ctime":1774886738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260331\/56965311.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300828,"type":"notice"},{"seq":675637431,"ctime":1774864970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675637431.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a2025\u5e74\u51c0\u5229\u6da63259.77\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d41.06%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300828,"type":"yidong"},{"seq":675375106,"ctime":1773814471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675375106.shtml","title":"\u9ec4\u5c71\u56fd\u8d44\u5165\u4e3b\u540e\u7684\u9996\u79c0\uff1a\u9510\u65b0\u79d1\u6280\u4e3a\u4f55\u770b\u4e0aAI\u5de5\u4e1a\u89c6\u89c9\u8d44\u4ea7\uff1f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300828,"type":"news"},{"seq":675258928,"ctime":1773328664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675258928.shtml","title":"\u9510\u65b0\u79d1\u6280\u5e76\u8d2d\u829c\u6e56\u5fb7\u6052\u88c5\u5907 \u591a\u91cd\u5229\u597d\u8d4b\u80fd\u4f01\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300828,"type":"news"},{"seq":675042724,"ctime":1772524287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675042724.shtml","title":"\u9510\u65b0\u79d1\u628003\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300828,"type":"yidong"},{"seq":674968014,"ctime":1772178631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674968014.shtml","title":"\u9510\u65b0\u79d1\u628002\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300828,"type":"yidong"},{"seq":674965456,"ctime":1772172152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674965456.shtml","title":"\u51c0\u5229\u8fde\u964d\u7684\u9510\u65b0\u79d1\u6280\u62df\u6536\u8d2d \u53bb\u5e74\u539f\u5b9e\u63a7\u65b9\u5957\u73b07.25\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300828,"type":"news"},{"seq":674956218,"ctime":1772153122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674956218.shtml","title":"2\u670827\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300828,"type":"news"},{"seq":674951597,"ctime":1772129713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674951597.shtml","title":"\u5b89\u5fbd\u56fd\u8d44\u53d1\u529b\u5e76\u8d2d\u91cd\u7ec4 \u4ece\u653f\u7b56\u62db\u5546\u8f6c\u5411\u201c\u4ea7\u4e1a\u9020\u8840\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300828,"type":"news"},{"seq":674559897,"ctime":1770210828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674559897.shtml","title":"\u4eca\u65e5\u80a1\u4ef7\u5927\u6da8\uff01300828\uff0c\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff0c\u660e\u5929\u505c\u724c","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300828,"type":"news"},{"seq":674557748,"ctime":1770207838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674557748.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff0c\u80a1\u7968\u81ea2\u67085\u65e5\u8d77\u505c\u724c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300828,"type":"news"},{"seq":674555859,"ctime":1770206296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674555859.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u62df\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u8d44\u4ea7\u5e76\u52df\u96c6\u914d\u5957\u8d44\u91d1 \u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300828,"type":"news"},{"seq":674544686,"ctime":1770191515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674544686.shtml","title":"\u9510\u65b0\u79d1\u628002\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":674479915,"ctime":1770018716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674479915.shtml","title":"\u9510\u65b0\u79d1\u628002\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":674432187,"ctime":1769759497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432187.shtml","title":"\u9510\u65b0\u79d1\u628001\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":674368953,"ctime":1769586789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674368953.shtml","title":"\u9510\u65b0\u79d1\u628001\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300828,"type":"yidong"},{"seq":674342357,"ctime":1769508545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674342357.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u516c\u53f8\u76ee\u524d\u6b63\u79ef\u6781\u8ddf\u8fdb\u5b89\u5fbd\u7701\u5185\u5305\u62ec\u6c7d\u8f66\u7c7b\u4f01\u4e1a\u7684\u5408\u4f5c\u673a\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":674304663,"ctime":1769414067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674304663.shtml","title":"\u9510\u65b0\u79d1\u628001\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":674264490,"ctime":1769160445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264490.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u6da83.76%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.92%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300828,"type":"news"},{"seq":674230201,"ctime":1769078628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674230201.shtml","title":"\u52a0\u4ed322\u4ebf\uff0117\u5929\uff0c\u5927\u6469\u5c06\u5e74\u9500\u91cf\u9884\u6d4b\u63d0\u9ad8\u4e00\u500d\uff01","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":300828,"type":"news"},{"seq":674222671,"ctime":1769068343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674222671.shtml","title":"\u9510\u65b0\u79d1\u628001\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":674200101,"ctime":1768997367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674200101.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u603b\u6237\u657012243\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":673952081,"ctime":1768223390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673952081.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12551\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":673761020,"ctime":1767620336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673761020.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12610\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":673627589,"ctime":1767081183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673627589.shtml","title":"\u9510\u65b0\u79d1\u628012\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":673602549,"ctime":1767007964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673602549.shtml","title":"\u8d28\u91cf\u56de\u62a5\u53cc\u63d0\u5347\u00b7\u6df1\u5e02\u6837\u672c\uff5c\u6df1\u5e02\u516c\u53f8\u79ef\u6781\u8df5\u884c\u201c\u4ee5\u6295\u8d44\u8005\u4e3a\u672c\u201d\u7406\u5ff5 \u951a\u5b9a\u8d28\u91cf\u56de\u62a5\u53cc\u63d0\u5347\u51fa\u5b9e\u62db\u3001\u4eae\u786c\u62db","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"news"},{"seq":673492996,"ctime":1766592494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673492996.shtml","title":"\u6db2\u51b7\u8d5b\u9053\u8fdb\u5165\u7206\u53d1\u671f \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u62a2\u5148\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300828,"type":"news"},{"seq":673442521,"ctime":1766486354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673442521.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657012165\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":673369778,"ctime":1766156978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673369778.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u516c\u53f8\u80a1\u4ef7\u6ce2\u52a8\u53d7\u5b8f\u89c2\u73af\u5883\u3001\u5e02\u573a\u60c5\u7eea\u7b49\u591a\u91cd\u56e0\u7d20\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":673227317,"ctime":1765804188,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673227317.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u516c\u53f8\u6563\u70ed\u5668\u4ea7\u54c1\u76ee\u524d\u6ca1\u6709\u5e94\u7528\u5230\u53ef\u63a7\u6838\u805a\u53d8\u7684\u6563\u70ed\u5668\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":673141137,"ctime":1765453165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673141137.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657012392\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":672864485,"ctime":1764583728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672864485.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657012546\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":672821575,"ctime":1764327375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672821575.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u516c\u53f8\u7684\u95f4\u63a5\u63a7\u80a1\u80a1\u4e1c\u7531\u5f00\u6295\u96c6\u56e2\u53d8\u66f4\u4e3a\u9ec4\u5c71\u9ad8\u65b0\u6295","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300828,"type":"yidong"},{"seq":672604409,"ctime":1763561420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672604409.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u516c\u53f8\u76ee\u524d\u6b63\u79ef\u6781\u8ddf\u8fdb\u5b89\u5fbd\u7701\u5185\u6c7d\u8f66\u7c7b\u4f01\u4e1a\u5408\u4f5c\u673a\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":672587885,"ctime":1763538751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672587885.shtml","title":"\u9510\u65b0\u79d1\u628011\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":672485601,"ctime":1763106755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672485601.shtml","title":"\u9510\u65b0\u79d1\u628011\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300828,"type":"yidong"},{"seq":672288290,"ctime":1762403829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672288290.shtml","title":"\u9510\u65b0\u79d1\u6280\u65b0\u8bbe\u56fd\u9645\u8d38\u6613\u516c\u53f8 \u542b\u673a\u5668\u4eba\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300828,"type":"yidong"},{"seq":672045529,"ctime":1761602770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672045529.shtml","title":"QFII\u4e09\u5b63\u5ea6\u6301\u80a1\u5e02\u503c\u5df2\u8d85212\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300828,"type":"news"},{"seq":671933888,"ctime":1761136330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671933888.shtml","title":"QFII\u6700\u65b0\u6301\u80a1\u52a8\u5411\u66dd\u5149\uff01","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u80e1\u534e\u96c4","stocks":300828,"type":"news"},{"seq":54549551,"ctime":1761062850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54549551.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300828,"type":"notice"},{"seq":671899050,"ctime":1761048103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671899050.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a760.87\u4e07\u5143\uff0c\u4e0b\u964d32.32%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300828,"type":"yidong"},{"seq":671683514,"ctime":1760348357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671683514.shtml","title":"\u9510\u65b0\u79d1\u6280\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657012314\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300828,"type":"yidong"}]

2026-04-02,20.30,20.54,20.01,20.1500,47859,96843100,5.67;2026-04-01,20.30,20.83,20.16,20.3400,61870,126229600,7.33;2026-03-31,20.67,20.67,19.80,19.8100,71312,143626200,8.45;2026-03-30,19.98,21.00,19.88,20.6700,95630,197903000,7.67;2026-03-27,19.89,20.58,19.50,20.2100,59430,120366700,4.76;2026-03-26,20.00,20.28,19.67,20.1100,54248,108345300,4.35;2026-03-25,20.05,20.59,19.98,20.1500,65903,133308600,5.28;2026-03-24,19.41,20.48,19.35,20.1200,99336,198088800,7.96;2026-03-23,19.60,19.90,18.63,18.8000,81221,156879000,6.51;2026-03-20,20.30,20.90,19.88,19.9000,73613,149264600,5.90;2026-03-19,21.10,21.25,20.09,20.1500,97841,200528000,7.84;2026-03-18,19.45,22.09,19.45,21.5200,155785,325928800,12.49;2026-03-17,20.19,20.39,19.43,19.4400,47231,93269700,3.79;2026-03-16,20.23,20.31,19.60,20.2000,61951,123514100,4.97;2026-03-13,20.39,20.66,20.13,20.2300,49206,100313000,3.94;2026-03-12,21.10,21.21,20.33,20.4100,70972,146799100,5.69;2026-03-11,21.92,22.12,21.02,21.1900,74275,159196300,5.95;2026-03-10,22.23,22.35,21.70,21.9200,66529,146095400,5.33;2026-03-09,22.22,22.36,21.60,21.9000,89604,196282800,7.18;2026-03-06,22.39,23.09,22.22,22.6700,60868,138382000,4.88;2026-03-05,23.36,23.60,22.28,22.4800,85000,194315000,6.81;2026-03-04,22.01,22.98,21.89,22.8100,91762,208031200,7.36;2026-03-03,23.30,23.50,22.24,22.2700,165019,375731200,13.23;2026-03-02,23.72,24.61,21.96,23.6100,227988,535472600,18.28;2026-02-27,28.00,31.00,25.50,25.5600,310307,863676100,36.75;2026-02-04,25.15,26.87,24.13,26.4900,227628,574776900,26.96;2026-02-03,24.86,25.17,23.02,24.7200,230264,556254300,27.27;2026-02-02,24.02,25.04,23.50,24.1800,179917,437431900,21.31;2026-01-30,21.69,24.70,21.69,23.8300,206750,482244500,24.49;2026-01-29,22.70,22.72,21.42,21.6600,143632,315196200,17.01;2026-01-28,23.46,24.00,22.46,22.5200,164535,377686200,19.49;2026-01-27,23.02,24.94,22.98,23.6800,209979,496999700,24.87;2026-01-26,22.34,24.16,22.34,23.5200,245164,572301300,29.03;2026-01-23,21.62,23.79,21.00,22.3500,375225,847471300,44.44;2026-01-22,18.15,21.62,18.11,21.6200,282821,575722700,33.49;2026-01-21,18.06,18.40,17.91,18.0200,49024,88573700,5.81;2026-01-20,17.90,18.32,17.77,18.2100,67873,122765400,8.04;2026-01-19,17.65,18.11,17.65,17.8700,54789,98134800,6.49;2026-01-16,17.71,18.06,17.46,17.7600,73025,130503200,8.65;2026-01-15,17.40,17.66,17.27,17.4700,41564,72794100,4.92;2026-01-14,17.68,17.70,17.18,17.4000,79499,138368600,9.41;2026-01-13,17.39,17.95,17.21,17.6600,89824,158575900,10.64;2026-01-12,17.16,17.35,16.85,17.2200,56293,96245000,6.67;2026-01-09,16.99,17.12,16.77,17.0200,37566,63748400,4.45;2026-01-08,16.67,17.17,16.57,16.9900,41298,70088600,4.89;2026-01-07,16.87,16.89,16.55,16.7100,38604,64380500,4.57;2026-01-06,17.12,17.32,16.76,16.8400,46743,79096300,5.54;2026-01-05,16.98,17.28,16.82,17.1200,57707,98512300,6.83;2025-12-31,16.69,17.35,16.60,16.8300,56774,95784000,6.72;2025-12-30,16.10,16.94,16.10,16.8500,74467,123987600,8.82;2025-12-29,16.00,16.35,15.85,16.2000,22029,35540600,2.61;2025-12-26,16.11,16.26,15.92,16.0000,22977,36953100,2.72;2025-12-25,15.85,16.22,15.81,16.1900,22082,35472100,2.62;2025-12-24,15.76,16.09,15.75,15.9000,25528,40744700,3.02;2025-12-23,15.79,15.90,15.67,15.7600,24451,38516400,2.90;2025-12-22,16.05,16.17,15.81,15.8300,23810,37960200,2.82;2025-12-19,15.65,16.04,15.54,16.0200,25873,40999200,3.06;2025-12-18,15.19,15.77,15.08,15.6500,29867,46718400,3.54;2025-12-17,15.08,15.37,14.85,15.3600,32322,48820600,3.83;2025-12-16,15.50,15.62,15.14,15.1400,29634,45308400,3.51;2025-12-15,15.73,15.83,15.51,15.5800,29840,46760100,3.53;2025-12-12,15.80,16.26,15.68,15.9200,46273,73714600,5.48;2025-12-11,16.23,16.32,15.82,15.8300,27940,44718300,3.31;2025-12-10,16.57,16.57,16.15,16.1800,25039,40807700,2.97;2025-12-09,16.72,16.84,16.47,16.5300,25014,41600500,2.96;2025-12-08,16.42,16.75,16.32,16.7200,28849,47997800,3.42;2025-12-05,15.97,16.45,15.83,16.4200,23629,38397200,2.80;2025-12-04,16.41,16.49,15.88,16.0200,22451,36121400,2.66;2025-12-03,16.58,16.58,16.26,16.3700,24141,39557600,2.86;2025-12-02,16.71,16.78,16.41,16.5200,20517,33874000,2.43;2025-12-01,16.65,16.91,16.60,16.7000,25933,43500900,3.07;2025-11-28,16.33,16.60,16.15,16.6000,23106,37867200,2.74;2025-11-27,16.10,16.48,16.05,16.3000,29586,48253200,3.50;2025-11-26,16.80,16.85,16.05,16.0900,45720,74807600,5.41;2025-11-25,16.69,17.01,16.58,16.8000,42911,72100900,5.08;2025-11-24,16.37,16.59,16.09,16.3300,41174,67126300,4.88;2025-11-21,16.80,17.25,16.10,16.1300,64721,106997900,7.66;2025-11-20,17.31,17.51,16.96,16.9600,64480,111107200,7.64;2025-11-19,17.10,17.64,16.94,17.3000,103397,178882400,12.25;2025-11-18,17.11,17.11,16.80,16.9400,34818,58858200,4.12;2025-11-17,17.21,17.40,16.90,17.0900,62140,106154400,7.36;2025-11-14,16.59,17.78,16.46,17.2200,108269,186279900,12.82;2025-11-13,16.52,16.72,16.36,16.6000,24469,40532000,2.90;2025-11-12,16.65,16.65,16.35,16.4600,24493,40277000,2.90;2025-11-11,16.64,16.66,16.52,16.6000,16833,27926900,1.99;2025-11-10,16.62,16.68,16.50,16.5600,21134,35024600,2.50;2025-11-07,16.74,16.81,16.55,16.5900,28093,46685200,3.33;2025-11-06,16.50,16.91,16.40,16.8100,36844,61447300,4.36;2025-11-05,16.43,16.54,16.28,16.5000,26832,44131900,3.18;2025-11-04,16.35,16.54,16.25,16.4900,34209,56054900,4.05;2025-11-03,16.40,16.40,16.18,16.3700,17250,28143700,2.04;2025-10-31,16.10,16.40,16.09,16.3100,21072,34382900,2.50;2025-10-30,16.30,16.40,16.10,16.1100,25178,40883400,2.98;2025-10-29,16.65,16.65,16.32,16.3700,28195,46358900,3.34;2025-10-28,16.40,16.66,16.36,16.6200,34290,56740200,4.06;2025-10-27,16.51,16.64,16.28,16.4900,31782,52266300,3.76;2025-10-24,16.26,16.56,16.26,16.5000,34602,56948600,4.10;2025-10-23,16.10,16.26,15.90,16.2600,25081,40372100,2.97;2025-10-22,16.02,16.29,15.91,16.1000,19116,30754200,2.26;2025-10-21,15.79,16.05,15.72,16.0400,21365,34051700,1.71;2025-10-20,15.46,15.74,15.46,15.7300,20863,32589700,1.67;2025-10-17,15.66,15.78,15.30,15.3000,21527,33418900,1.73;2025-10-16,15.96,15.99,15.61,15.6600,26074,41131600,2.09;2025-10-15,15.85,16.00,15.65,15.9600,23662,37510900,1.90;2025-10-14,16.05,16.30,15.73,15.8500,32729,52445200,2.62;2025-10-13,15.38,16.07,15.21,16.0500,35254,55572500,2.83;2025-10-10,16.06,16.35,16.01,16.1100,27310,44245800,2.19;2025-10-09,16.17,16.35,16.06,16.1700,27718,44977800,2.22