[{"seq":674962550,"ctime":1772160546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674962550.shtml","title":"\u89c4\u6a21\u903e\u5343\u4ebf\u5143\uff01\u5f00\u5e74A\u80a1\u5e76\u8d2d\u91cd\u7ec4\u903e500\u8d77\uff01\u4ea7\u4e1a\u94fe\u534f\u540c\u4e0e\u63a7\u5236\u6743\u6613\u4e3b\u53cc\u7ebf\u5e76\u8fdb","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603038,"type":"news"},{"seq":674545410,"ctime":1770192711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674545410.shtml","title":"\u534e\u7acb\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651230.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603038,"type":"yidong"},{"seq":674495518,"ctime":1770039894,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674495518.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a\u516c\u53f8\u5883\u5916\u9500\u552e\u4e3b\u8981\u91c7\u7528\u7ecf\u9500\u5546\u6a21\u5f0f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603038,"type":"yidong"},{"seq":55965863,"ctime":1769702845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55965863.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603038,"type":"notice"},{"seq":674407849,"ctime":1769683995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674407849.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f68.82%-136.35%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603038,"type":"yidong"},{"seq":674380210,"ctime":1769602268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674380210.shtml","title":"A\u80a1\u8de8\u754c\u5e76\u8d2d\u624e\u5806\u534a\u5bfc\u4f53\uff0c\u76d1\u7ba1\u7d27\u76ef\u5e76\u8d2d\u771f\u5b9e\u6027","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603038,"type":"news"},{"seq":674265014,"ctime":1769162156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674265014.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a\u5ef6\u671f\u56de\u590d\u4e0a\u6d77\u8bc1\u5238\u4ea4\u6613\u6240\u95ee\u8be2\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603038,"type":"news"},{"seq":674244218,"ctime":1769117711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674244218.shtml","title":"A\u80a1\u516c\u53f8\u8de8\u754c\u5e76\u8d2d\u6848\u4f8b\u9891\u73b0 \u76d1\u7ba1\u95ee\u8be2\u628a\u8109\u201c\u865a\u5b9e\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603038,"type":"news"},{"seq":674169334,"ctime":1768912304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674169334.shtml","title":"\u62ab\u9732\u6536\u8d2d\u524d\u534e\u7acb\u80a1\u4efd\u548c\u6807\u7684\u540c\u65f6\u5927\u6da8 \u987b\u4e25\u67e5\u662f\u5426\u6d89\u5acc\u5185\u5e55\u4ea4\u6613","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603038,"type":"news"},{"seq":674153139,"ctime":1768889715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674153139.shtml","title":"\u5347\u8f89\u6e05\u6d01\u53cd\u5f39\u903e11% \u534e\u7acb\u80a1\u4efd\u8de8\u754c\u6536\u8d2d\u5347\u8f89\u6e05\u6d01\u906d\u5230\u4e0a\u4ea4\u6240\u95ee\u8be2","source":"\u667a\u901a\u8d22\u7ecf","stocks":603038,"type":"news"},{"seq":674142784,"ctime":1768867620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674142784.shtml","title":"\u534e\u7acb\u80a1\u4efd3\u4e2a\u6708\u4e24\u63a8\u8de8\u754c\u6295\u8d44\u906d\u95ee\u8be2 \u80a1\u4ef7\u8e4a\u8df7\u6da8\u505c\u5185\u5e55\u4fe1\u606f\u7591\u63d0\u524d\u6cc4\u9732","source":"\u957f\u6c5f\u5546\u62a5","stocks":603038,"type":"news"},{"seq":674138939,"ctime":1768830876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674138939.shtml","title":"\u8de8\u754c\u6536\u8d2d\uff0c\u80a1\u4ef7\u201c\u62a2\u8dd1\u201d\uff0c603038\u88ab\u95ee\u8be2","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603038,"type":"news"},{"seq":674111206,"ctime":1768789229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674111206.shtml","title":"\u5347\u8f89\u6e05\u6d01\u91cd\u632b\u903e22% \u534e\u7acb\u80a1\u4efd\u6536\u8d2d\u4e8b\u9879\u88ab\u4e0a\u4ea4\u6240\u95ee\u8be2","source":"\u667a\u901a\u8d22\u7ecf","stocks":603038,"type":"news"},{"seq":674104753,"ctime":1768766643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674104753.shtml","title":"\u534e\u7acb\u80a1\u4efd\u8de8\u754c\u6536\u8d2d\u88ab\u95ee\u8be2\uff01\u6807\u7684\u516c\u53f8\u7ecf\u8425\u73b0\u91d1\u6d41\u4e3a\u8d1f\u3001\u5e94\u6536\u8d26\u6b3e\u6500\u5347","source":"\u6df1\u5733\u5546\u62a5","author":"\u7a0b\u8339\u6b23","stocks":603038,"type":"news"},{"seq":674091699,"ctime":1768572823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674091699.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u62df\u8d2d\u4e70\u5347\u8f89\u6e05\u6d0119%\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603038,"type":"news"},{"seq":674075470,"ctime":1768554035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674075470.shtml","title":"\u534e\u7acb\u80a1\u4efd01\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603038,"type":"yidong"},{"seq":674073586,"ctime":1768551151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073586.shtml","title":"\u534e\u7acb\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51658217.16\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603038,"type":"yidong"},{"seq":674073309,"ctime":1768550864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073309.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u6750\u6599\u6307\u6570\u8dcc-0.12%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603038,"type":"news"},{"seq":673607751,"ctime":1767012917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673607751.shtml","title":"603038\uff0c\u5ba3\u544a\u7ec8\u6b62\uff01\u80a1\u4ef7\u4e00\u5ea6\u51b2\u6da8\u505c","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u674e\u667a","stocks":603038,"type":"news"},{"seq":673606152,"ctime":1767010636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673606152.shtml","title":"\u88c5\u9970\u590d\u5408\u6750\u6599\u9f99\u5934\uff0c\u7ec8\u6b62\u6536\u8d2d\u201c\u5c0f\u5de8\u4eba\u201d\uff01","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":603038,"type":"news"},{"seq":673594853,"ctime":1766996642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673594853.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a\u7ec8\u6b62\u6536\u8d2d\u4e2d\u79d1\u6c47\u805451%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603038,"type":"news"},{"seq":673115129,"ctime":1765372160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673115129.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a\u516c\u53f8\u4ea7\u54c1\u6709\u51fa\u53e3\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603038,"type":"yidong"},{"seq":673067414,"ctime":1765266137,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673067414.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a\u6dc4\u535a\u91d1\u8d22\u516c\u6709\u8d44\u4ea7\u7ecf\u8425\u6709\u9650\u516c\u53f8\u64a4\u8bc9","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603038,"type":"yidong"},{"seq":672690933,"ctime":1763976907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672690933.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a\u4e0e\u5173\u8054\u65b9\u7b7e\u8ba25928.47\u4e07\u5143\u91c7\u8d2d\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603038,"type":"yidong"},{"seq":672360869,"ctime":1762762298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360869.shtml","title":"\u534e\u7acb\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653463.11\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603038,"type":"yidong"},{"seq":54722499,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54722499.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603038,"type":"notice"},{"seq":672139968,"ctime":1761833794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672139968.shtml","title":"\u201c\u76f8\u4e2d\u201d\u4e2d\u79d1\u6c47\u8054\uff0c\u534e\u7acb\u80a1\u4efd\u6b32\u62d3\u6570\u5b57\u5316\u677f\u5757\u4e1a\u52a1","source":"\u5317\u4eac\u5546\u62a5","stocks":603038,"type":"news"},{"seq":672132053,"ctime":1761822229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672132053.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62869.93\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f73.84%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603038,"type":"yidong"},{"seq":672124812,"ctime":1761808942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672124812.shtml","title":"\u524d\u9ad8\u7ba1\u5341\u6708\u5957\u73b01.46\u4ebf\u5143\uff01603038\uff0c\u5229\u597d\u6d88\u606f\u62ab\u9732\u524d\u6da8\u505c\uff0c\u62ab\u9732\u540e\u8dcc\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u674e\u79cb\u6377","stocks":603038,"type":"news"},{"seq":672122095,"ctime":1761800583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672122095.shtml","title":"603038\uff0c\u62df\u5e76\u8d2d\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":603038,"type":"news"},{"seq":672110321,"ctime":1761761788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672110321.shtml","title":"\u534e\u7acb\u80a1\u4efd\u62df\u6536\u8d2d\u4e2d\u79d1\u6c47\u805451%\u80a1\u4efd \u5176\u5df2\u6784\u5efa\u201c\u6167\u653f\u5927\u6a21\u578b\u751f\u6210\u5408\u6210\u7b97\u6cd5\u201d\u5782\u7c7b\u5927\u6a21\u578b","source":"\u667a\u901a\u8d22\u7ecf","stocks":603038,"type":"news"},{"seq":672108500,"ctime":1761747980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672108500.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a\u62df\u4ee5\u81ea\u6709\u6216\u81ea\u7b79\u8d44\u91d1\u73b0\u91d1\u65b9\u5f0f\u6536\u8d2d\u4e2d\u79d1\u6c47\u805451%\u7684\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603038,"type":"yidong"},{"seq":672095336,"ctime":1761728412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672095336.shtml","title":"\u534e\u7acb\u80a1\u4efd10\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603038,"type":"yidong"},{"seq":671909044,"ctime":1761091774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671909044.shtml","title":"\u534e\u7acb\u80a1\u4efd\u4e1a\u7ee9\u8fde\u7eed\u4e94\u5e74\u6b62\u6b65\u4e0d\u524d \u8c22\u52ad\u5e84\u518d\u51cf\u6301\u9ad8\u4f4d\u5957\u73b01.46\u4ebf","source":"\u957f\u6c5f\u5546\u62a5","stocks":603038,"type":"news"},{"seq":671857889,"ctime":1760955699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671857889.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a\u8c22\u52ad\u5e84\u5df2\u51cf\u63013%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603038,"type":"yidong"},{"seq":671753113,"ctime":1760525696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671753113.shtml","title":"\u534e\u7acb\u80a1\u4efd\uff1a\u8c22\u5fd7\u6606\u5df2\u51cf\u63010.96%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603038,"type":"news"},{"seq":671682391,"ctime":1760346014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671682391.shtml","title":"\u534e\u7acb\u80a1\u4efd10\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603038,"type":"yidong"},{"seq":671600154,"ctime":1759997459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671600154.shtml","title":"\u534e\u7acb\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651922.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603038,"type":"yidong"},{"seq":671455737,"ctime":1758882030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671455737.shtml","title":"\u57ce\u4e61\u4f9b\u6c34\u5de5\u827a\u9769\u65b0\u53ca\u9ad8\u6548\u8fd0\u8425\u6a21\u5f0f\u8bba\u575b\u5728\u6d1b\u9633\u683e\u5ddd\u6210\u529f\u4e3e\u529e","source":"\u534e\u7acb\u80a1\u4efd\u5b98\u5fae","author":"\u534e\u7acb\u80a1\u4efd","stocks":603038,"type":"yidong"},{"seq":671452289,"ctime":1758874272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452289.shtml","title":"\u534e\u7acb\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651806.28\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603038,"type":"yidong"},{"seq":671137610,"ctime":1757923888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671137610.shtml","title":"\u534e\u7acb\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656996.10\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603038,"type":"yidong"}]

2026-03-20,15.00,15.41,14.91,14.9300,30258,45657600,1.13;2026-03-19,15.70,15.75,15.20,15.2600,31932,49117600,1.19;2026-03-18,15.58,15.78,15.37,15.7700,27913,43671900,1.04;2026-03-17,15.68,15.85,15.58,15.5800,26286,41278300,0.98;2026-03-16,15.65,15.76,15.43,15.5900,34843,54325100,1.30;2026-03-13,16.05,16.05,15.71,15.7900,25023,39663500,0.93;2026-03-12,16.20,16.28,15.88,15.8900,45290,72475100,1.69;2026-03-11,16.65,16.77,16.23,16.2500,32011,52471700,1.19;2026-03-10,16.25,16.64,16.20,16.6300,26774,44110500,1.00;2026-03-09,16.40,16.41,15.86,16.1200,41393,66433400,1.54;2026-03-06,16.42,16.59,16.39,16.5200,23763,39197400,0.88;2026-03-05,16.65,16.67,16.30,16.3900,23952,39425800,0.89;2026-03-04,16.35,16.63,16.20,16.4300,26882,44185900,1.00;2026-03-03,17.00,17.05,16.35,16.3500,41626,69291800,1.55;2026-03-02,17.37,17.37,16.62,17.0100,80897,137069000,3.01;2026-02-27,17.80,17.87,17.51,17.6400,34918,61699900,1.30;2026-02-26,17.84,18.09,17.71,17.8900,43905,78815400,1.63;2026-02-25,17.82,18.06,17.77,17.8500,36147,64564000,1.35;2026-02-24,17.60,18.25,17.60,17.9400,68221,122892800,2.54;2026-02-13,17.01,17.77,16.97,17.3800,64257,112005200,2.39;2026-02-12,17.14,17.21,16.99,17.0100,30780,52568900,1.15;2026-02-11,17.34,17.34,17.11,17.1400,32234,55420200,1.20;2026-02-10,17.33,17.50,17.26,17.3400,26878,46632500,1.00;2026-02-09,17.62,17.68,17.26,17.3200,42757,74332200,1.59;2026-02-06,17.71,17.74,17.43,17.4900,35035,61513000,1.30;2026-02-05,17.83,18.11,17.70,17.7100,49018,87654300,1.82;2026-02-04,17.75,18.00,17.55,17.8800,61823,110138600,2.30;2026-02-03,17.75,17.96,17.40,17.7800,61258,108100500,2.28;2026-02-02,16.94,18.45,16.83,17.8000,151536,273643200,5.64;2026-01-30,17.80,17.96,17.05,17.1800,76699,133663500,2.85;2026-01-29,17.40,17.64,17.01,17.4900,62936,108958500,2.34;2026-01-28,17.25,17.58,17.13,17.4500,53961,93686900,2.01;2026-01-27,17.10,17.29,16.49,17.2500,62311,105524300,2.32;2026-01-26,17.80,17.80,17.04,17.2600,74729,129196600,2.78;2026-01-23,17.73,17.90,17.50,17.8700,78203,138512800,2.91;2026-01-22,17.26,17.88,17.03,17.7200,94257,165394200,3.51;2026-01-21,17.82,17.96,17.20,17.2800,108472,188245100,4.04;2026-01-20,18.40,18.40,17.54,17.8400,122238,218520800,4.55;2026-01-19,18.90,19.40,18.10,18.6100,265033,492337900,9.86;2026-01-16,17.88,19.67,17.77,19.6700,202020,385336100,7.52;2026-01-15,17.60,18.28,17.45,17.8800,102615,183617700,3.82;2026-01-14,17.08,17.74,17.03,17.4800,101031,176431200,3.76;2026-01-13,17.48,17.48,16.92,16.9700,60469,103653800,2.25;2026-01-12,17.11,17.46,17.05,17.3600,72441,125116200,2.70;2026-01-09,16.86,17.15,16.75,17.1100,64252,108839100,2.39;2026-01-08,16.62,17.00,16.53,16.9200,59560,100126400,2.22;2026-01-07,16.87,16.87,16.55,16.6600,45256,75454900,1.68;2026-01-06,16.65,16.98,16.55,16.7300,56972,95369900,2.12;2026-01-05,16.15,16.97,16.15,16.6500,95109,158184200,3.54;2025-12-31,16.50,16.50,16.01,16.1000,53740,86733700,2.00;2025-12-30,16.51,16.88,16.20,16.2700,142118,233719300,5.29;2025-12-29,15.90,17.35,15.73,16.5900,156278,257720000,5.82;2025-12-26,16.03,16.06,15.76,15.8200,40372,64109300,1.50;2025-12-25,16.09,16.09,15.83,16.0300,35718,57072100,1.33;2025-12-24,15.87,16.10,15.81,15.9900,29545,47246400,1.10;2025-12-23,15.91,16.05,15.75,15.8900,41245,65586900,1.54;2025-12-22,16.07,16.13,15.91,15.9700,34254,54728700,1.27;2025-12-19,15.89,16.06,15.85,16.0000,25941,41444000,0.97;2025-12-18,15.95,16.36,15.80,15.8500,44878,72011000,1.67;2025-12-17,15.82,16.05,15.58,15.9500,42285,66715200,1.57;2025-12-16,15.95,16.25,15.81,15.8400,47397,75621900,1.76;2025-12-15,16.53,16.57,16.09,16.1100,57803,93971800,2.15;2025-12-12,16.54,16.74,16.45,16.5800,46593,77272500,1.73;2025-12-11,17.15,17.21,16.48,16.5400,72958,122145400,2.72;2025-12-10,17.20,17.45,17.04,17.1500,38035,65349200,1.42;2025-12-09,17.45,17.50,17.06,17.1400,65193,112145500,2.43;2025-12-08,17.39,17.73,17.39,17.4800,37827,66427100,1.41;2025-12-05,17.50,17.50,17.23,17.3900,25522,44409900,0.95;2025-12-04,17.37,17.51,17.08,17.4000,31168,53991500,1.16;2025-12-03,17.49,17.76,17.25,17.3100,32312,56344300,1.20;2025-12-02,17.66,17.86,17.31,17.4900,41324,72376100,1.54;2025-12-01,18.08,18.10,17.51,17.6100,49471,87721300,1.84;2025-11-28,17.87,17.99,17.55,17.9500,36289,64492700,1.35;2025-11-27,17.58,18.07,17.51,17.8100,43038,76507200,1.60;2025-11-26,17.88,17.95,17.46,17.5800,42550,75340700,1.58;2025-11-25,17.60,18.06,17.60,17.7400,45676,81583900,1.70;2025-11-24,17.25,17.65,17.01,17.5300,52555,90914200,1.96;2025-11-21,18.16,18.16,17.03,17.0500,77249,134132300,2.88;2025-11-20,18.20,18.35,17.70,18.1800,62647,112912600,2.33;2025-11-19,19.00,19.05,17.95,18.1700,82557,150640700,3.07;2025-11-18,19.09,19.15,18.72,18.8500,52383,99014600,1.95;2025-11-17,19.39,19.54,19.00,19.1700,51592,99326600,1.92;2025-11-14,19.90,19.90,19.30,19.3100,72914,141885700,2.71;2025-11-13,20.15,20.16,19.65,19.9300,91805,182568800,3.42;2025-11-12,21.09,21.10,19.80,20.1600,127186,257406800,4.73;2025-11-11,21.38,22.15,21.10,21.1400,108508,233879800,4.04;2025-11-10,21.36,21.76,20.90,21.5700,118971,255237700,4.43;2025-11-07,20.24,21.63,20.14,21.1400,160913,338577500,5.99;2025-11-06,20.25,20.42,20.00,20.2300,68788,138703800,2.56;2025-11-05,19.67,20.59,19.63,20.2400,91306,184907100,3.40;2025-11-04,20.63,20.78,19.91,20.0200,124103,251667300,4.62;2025-11-03,19.79,21.13,19.61,20.6300,182229,369185800,6.78;2025-10-31,20.62,20.62,19.09,19.5700,197371,387807400,7.35;2025-10-30,23.10,23.38,20.76,20.7600,334160,709165700,12.44;2025-10-29,20.93,23.07,20.90,23.0700,206873,462736700,7.70;2025-10-28,20.60,21.24,20.60,20.9700,132286,277946200,4.92;2025-10-27,20.23,20.99,20.19,20.6700,156783,321303600,5.84;2025-10-24,20.14,20.48,19.67,20.3600,134735,270680600,5.01;2025-10-23,20.06,20.28,19.21,20.1400,178544,354030900,6.65;2025-10-22,21.00,21.43,19.85,20.2600,309370,637517800,11.51;2025-10-21,21.22,22.11,20.84,21.3500,260188,557940300,9.68;2025-10-20,20.60,21.88,19.54,21.6600,304950,651127600,11.35;2025-10-17,20.29,20.89,20.01,20.7300,218753,449162200,8.14;2025-10-16,20.28,20.91,19.98,20.2100,180962,370316300,6.74;2025-10-15,20.27,20.43,19.63,20.3800,175461,353236400,6.53;2025-10-14,20.24,20.93,19.56,19.9400,342168,685440600,12.74;2025-10-13,17.10,19.91,17.10,19.9100,308213,596166800,11.47;2025-10-10,17.59,18.15,17.38,18.1000,155198,277362700,5.78;2025-10-09,17.42,18.13,17.40,17.5800,133193,236990300,4.96;2025-09-30,17.29,17.65,17.15,17.4300,99439,172909000,3.70;2025-09-29,16.99,17.35,16.60,17.1900,73076,124325500,2.72;2025-09-26,17.06,17.54,16.92,17.0600,95496,164902800,3.55;2025-09-25,17.10,17.40,16.92,17.1400,93417,160575500,3.48;2025-09-24,16.80,17.15,16.60,16.9000,60988,103369300,2.27;2025-09-23,16.90,16.95,16.32,16.9200,77410,128210800,2.88