[{"seq":676130926,"ctime":1776690658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676130926.shtml","title":"\u8d85\u534a\u6570\u88c5\u4fee\u5efa\u6750\u80a1\u5b9e\u73b0\u589e\u957f \u677e\u53d1\u80a1\u4efd\u80a1\u4ef7\u6da8\u5e4510.00%","source":"\u5317\u4eac\u5546\u62a5","stocks":603226,"type":"news"},{"seq":675903804,"ctime":1775813650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675903804.shtml","title":"\u8d22\u52a1\u9020\u5047\u6536\u7f5a\u5355\u3001\u8425\u6536\u903c\u8fd1\u9000\u5e02\u7ea2\u7ebf\uff0c\u83f2\u6797\u683c\u5c14\u8eab\u9677\u591a\u91cd\u56f0\u5c40","source":"\u65b0\u4eac\u62a5","stocks":603226,"type":"news"},{"seq":675891052,"ctime":1775789441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675891052.shtml","title":"\u559c\u4e34\u95e8\u3001\u5bcc\u68ee\u7f8e\u3001\u83f2\u6797\u683c\u5c14\u8fde\u6536\u201c\u7ea2\u724c\u201d","source":"\u65b0\u5feb\u62a5","author":"\u6881\u8339\u6b23","stocks":603226,"type":"news"},{"seq":675875322,"ctime":1775737022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675875322.shtml","title":"\u6d89\u6536\u5165\u4e0d\u5b9e\u7b49\u8fdd\u89c4 \u83f2\u6797\u683c\u5c14\u906d\u8d23\u4ee4\u6539\u6b63","source":"\u5317\u4eac\u5546\u62a5","stocks":603226,"type":"news"},{"seq":675859249,"ctime":1775711115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675859249.shtml","title":"\u4f2a\u9020\u9a8c\u6536\u5355\u201c\u51d1\u4e1a\u7ee9\u201d\uff1f\u8fd9\u5bb6\u516c\u53f8\u906d\u76d1\u7ba1\u8fde\u73af\u70b9\u540d","source":"\u6295\u8d44\u65f6\u62a5","stocks":603226,"type":"news"},{"seq":675809592,"ctime":1775567769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675809592.shtml","title":"\u83f2\u6797\u683c\u5c14\u88ab\u4e0a\u4ea4\u6240\u901a\u62a5\u6279\u8bc4 \u4e09\u5b63\u672b\u548c\u878d\u8054\u534e\u6cf0\u8bc1\u5238\u6301\u80a1","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603226,"type":"news"},{"seq":675809426,"ctime":1775567347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675809426.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a7984\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603226,"type":"yidong"},{"seq":675785824,"ctime":1775522138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675785824.shtml","title":"\u83f2\u6797\u683c\u5c14\u5398\u6e05\u5386\u53f2\u4f1a\u8ba1\u5dee\u9519\u5305\u88b1 \u65b0\u5b9e\u63a7\u4eba\u638c\u8235\u5f00\u542f\u5408\u89c4\u8f6c\u578b\u65b0\u5f81\u7a0b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603226,"type":"news"},{"seq":675770051,"ctime":1775229951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675770051.shtml","title":"6\u5bb6\u4e0a\u5e02\u516c\u53f8\u540c\u65e5\u6536\u76d1\u7ba1\u7f5a\u5355 \u6d89\u4fe1\u62ab\u8fdd\u89c4\u7b49\u591a\u9879\u95ee\u9898","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":603226,"type":"news"},{"seq":675767032,"ctime":1775220679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675767032.shtml","title":"ST\u7edd\u5473\u8865\u7a0e3.42\u4ebf\u5143 \u91d1\u5730\u96c6\u56e2\u4e8f132.81\u4ebf\u5143","source":"\u8d22\u95fb","stocks":603226,"type":"yidong"},{"seq":675763876,"ctime":1775216325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675763876.shtml","title":"\u89e3\u78012025\u5e74\u201c\u725b\u80a1\u201d\uff1a\u7ca4\u6caa\u6d59\u5360\u201c\u534a\u58c1\u6c5f\u5c71\u201d\uff0cAI\u6982\u5ff5\u9886\u6da8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603226,"type":"news"},{"seq":675763377,"ctime":1775214797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675763377.shtml","title":"\u5f80\u671f\u5e74\u62a5\u5b58\u5728\u865a\u5047\u8bb0\u8f7d\u88ab\u8d23\u4ee4\u6539\u6b63\uff0c\u83f2\u6797\u683c\u5c14\uff1a\u4fee\u6b63\u540e\u7684\u5f80\u671f\u5e74\u62a5\u4f1a\u5148\u4e8e2025\u5e74\u5e74\u62a5\u62ab\u9732","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603226,"type":"yidong"},{"seq":675758908,"ctime":1775206727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675758908.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u6536\u5230\u4e0a\u6d77\u8bc1\u76d1\u5c40\u884c\u653f\u76d1\u7ba1\u63aa\u65bd\u51b3\u5b9a\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603226,"type":"news"},{"seq":57025067,"ctime":1774973037,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260401\/57025067.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603226,"type":"notice"},{"seq":675602561,"ctime":1774613325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675602561.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u622a\u81f32026\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a9533\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603226,"type":"yidong"},{"seq":675356694,"ctime":1773748006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675356694.shtml","title":"\u8d85\u534a\u6570\u88c5\u4fee\u5efa\u6750\u80a1\u4e0b\u8dcc \u96c4\u5851\u79d1\u6280\u80a1\u4ef7\u4e0b\u8dcc7.88%","source":"\u5317\u4eac\u5546\u62a5","stocks":603226,"type":"news"},{"seq":674970564,"ctime":1772182823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674970564.shtml","title":"\u83f2\u6797\u683c\u5c1402\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603226,"type":"yidong"},{"seq":674869513,"ctime":1771927726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674869513.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u6700\u65b0\u4e00\u671f\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a7680\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603226,"type":"yidong"},{"seq":674767962,"ctime":1770892910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674767962.shtml","title":"\u83f2\u6797\u683c\u5c142025\u5e74\u4e1a\u7ee9\u9884\u4e8f\uff0c\u516c\u53f8\u6cbb\u7406\u4e0e\u8d44\u91d1\u9762\u5f15\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603226,"type":"news"},{"seq":674494141,"ctime":1770037735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674494141.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a8095\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603226,"type":"yidong"},{"seq":55964267,"ctime":1769702843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55964267.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u83f2\u6797\u683c\u5c14\u5bb6\u5c45\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603226,"type":"notice"},{"seq":674405542,"ctime":1769680195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674405542.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f6500\u4e07\u5143\u81f38500\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603226,"type":"yidong"},{"seq":674225309,"ctime":1769070458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674225309.shtml","title":"\u6295\u884c\u201c\u8fc1\u5f99\u201d\uff0c\u4e00\u5e74\u8d8570\u4eba\u8058\u5165\u4e0a\u5e02\u516c\u53f8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603226,"type":"news"},{"seq":674139138,"ctime":1768831772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674139138.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a8119\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603226,"type":"yidong"},{"seq":674139101,"ctime":1768831769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674139101.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u516c\u53f8\u4ea7\u54c1\u9500\u552e\u4ee5\u56fd\u5185\u5e02\u573a\u4e3a\u4e3b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603226,"type":"yidong"},{"seq":673985312,"ctime":1768307924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673985312.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a8466\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603226,"type":"yidong"},{"seq":673727110,"ctime":1767567692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673727110.shtml","title":"\u725b\u80a1\u6da8\u8d8518\u500d \u718a\u80a1\u8dcc\u53bb94%","source":"\u65b0\u5feb\u62a5","author":"\u6d82\u6ce2","stocks":603226,"type":"news"},{"seq":673670633,"ctime":1767171250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673670633.shtml","title":"\u5341\u5927\u725b\u80a1\u51fa\u7089\uff01\u4f60\u662f\u5426\u66fe\u7ecf\u62e5\u6709\uff1f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603226,"type":"news"},{"seq":673631455,"ctime":1767087297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673631455.shtml","title":"2025\u5e74A\u80a1\u7684\u9020\u5bcc\u4f20\u5947\uff1a\u6700\u5feb\u4e00\u4e2a\u6708\u8d5a10\u500d","source":"\u8d22\u95fb","stocks":603226,"type":"news"},{"seq":673609350,"ctime":1767014826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673609350.shtml","title":"\u8d85\u534a\u6570\u88c5\u4fee\u5efa\u6750\u80a1\u4e0b\u8dcc \u76ae\u963f\u8bfa\u80a1\u4ef7\u4e0b\u8dcc5.77%","source":"\u5317\u4eac\u5546\u62a5","stocks":603226,"type":"news"},{"seq":673246360,"ctime":1765873207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673246360.shtml","title":"\u8d85\u534a\u6570\u88c5\u4fee\u5efa\u6750\u80a1\u4e0b\u8dcc \u6676\u96ea\u8282\u80fd\u80a1\u4ef7\u4e0b\u8dcc11.87%","source":"\u5317\u4eac\u5546\u62a5","stocks":603226,"type":"news"},{"seq":673141108,"ctime":1765453154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673141108.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a8749\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603226,"type":"yidong"},{"seq":672928363,"ctime":1764751366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672928363.shtml","title":"\u83f2\u6797\u683c\u5c14\u6210\u7acb\u79d1\u6280\u65b0\u516c\u53f8 \u542bAI\u8f6f\u4ef6\u5f00\u53d1\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603226,"type":"yidong"},{"seq":672810087,"ctime":1764302656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672810087.shtml","title":"\u676d\u5dde\u8b66\u65b9\u5df2\u902e\u6355\u5218\u5411\u4e1c\uff1a\u6d89\u6848\u91d1\u989d\u6216\u8fdc\u8d85\u5df2\u62ab\u9732\u8303\u56f4","source":"\u8d22\u95fb","stocks":603226,"type":"yidong"},{"seq":672778740,"ctime":1764223087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672778740.shtml","title":"\u987e\u5bb6\u96c6\u56e2\u7834\u4ea7\u91cd\u6574\u906d\u503a\u6743\u65b9\u4e3e\u62a5\uff1a\u6d89\u5acc\u8f6c\u79fb\u8d44\u4ea7\u3001\u9ad8\u606f\u501f\u8d37","source":"\u8d22\u95fb","stocks":603226,"type":"news"},{"seq":672622608,"ctime":1763635477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672622608.shtml","title":"\u8fd1\u534a\u6570\u88c5\u4fee\u5efa\u6750\u80a1\u5b9e\u73b0\u589e\u957f \u597d\u83b1\u5ba2\u80a1\u4ef7\u6da8\u5e4510.00%","source":"\u5317\u4eac\u5546\u62a5","stocks":603226,"type":"news"},{"seq":672561416,"ctime":1763461940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672561416.shtml","title":"\u638c\u8235\u4eba\u63a5\u8fde\u9000\u51fa\uff1f\u6cdb\u5bb6\u5c45\u4f01\u4e1a\u201c\u522e\u9aa8\u201d\u4e4b\u75db\u8fd8\u8981\u591a\u4e45\uff1f","source":"\u6295\u8d44\u65f6\u62a5","stocks":603226,"type":"yidong"},{"seq":54704101,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54704101.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603226,"type":"notice"},{"seq":672125582,"ctime":1761810383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672125582.shtml","title":"\u83f2\u6797\u683c\u5c14\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f805.9\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603226,"type":"yidong"},{"seq":672056584,"ctime":1761624476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672056584.shtml","title":"\u6700\u9ad8\u5927\u6da815\u500d\uff0c\u201c\u6613\u4e3b\u201d\u9898\u6750\u706b\u4e86\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":603226,"type":"news"},{"seq":672045898,"ctime":1761603003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672045898.shtml","title":"\u7b79\u5212\u63a7\u5236\u6743\u6613\u4e3b\u6570\u91cf\u521b\u7eaa\u5f55 \u4ea7\u4e1a\u534f\u540c\u8d44\u672c\u8d4b\u80fd \u91cd\u6784\u4e0a\u5e02\u516c\u53f8\u4ef7\u503c","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603226,"type":"news"}]

2026-05-14,45.21,46.88,45.05,45.5000,33046,151876900,0.93;2026-05-13,45.47,45.84,44.62,45.2900,36964,166758900,1.04;2026-05-12,46.09,46.20,45.00,45.6400,30171,137371800,0.85;2026-05-11,46.20,47.18,45.40,46.0600,43224,199816600,1.22;2026-05-08,47.10,48.67,45.02,46.2000,74115,340177500,2.08;2026-05-07,41.30,44.70,40.50,44.7000,60426,261273300,1.70;2026-05-06,39.22,40.80,38.85,40.6400,41351,164655000,1.16;2026-04-30,38.49,39.43,38.00,39.2200,31207,120661000,0.88;2026-04-29,38.52,39.19,37.15,38.9000,39013,149203100,1.10;2026-04-28,39.39,39.65,38.40,38.5200,26560,103224100,0.75;2026-04-27,38.20,39.26,37.73,39.0900,40386,155782700,1.14;2026-04-24,38.80,39.50,38.30,38.4000,29457,114087300,0.83;2026-04-23,39.26,41.31,38.31,38.7800,44677,175720600,1.26;2026-04-22,38.60,40.00,38.20,39.1900,37215,146065800,1.05;2026-04-21,38.70,39.35,38.16,38.5200,25193,97423900,0.71;2026-04-20,40.15,40.15,38.32,38.7200,40662,157749400,1.14;2026-04-17,41.00,41.58,40.00,40.1500,32650,133036800,0.92;2026-04-16,39.55,41.26,38.58,40.9700,46116,186302800,1.30;2026-04-15,39.97,41.10,38.91,39.1200,37512,149710500,1.06;2026-04-14,39.93,40.40,38.71,39.7700,33280,131477400,0.94;2026-04-13,38.93,39.80,38.70,39.1500,28579,112378300,0.80;2026-04-10,40.40,40.67,39.01,39.4500,48192,190944100,1.36;2026-04-09,36.44,40.15,36.44,39.9200,79193,308116100,2.23;2026-04-08,36.04,36.86,35.00,36.8300,48374,174972800,1.36;2026-04-07,34.53,38.13,34.53,35.7300,56726,207087900,1.60;2026-04-03,36.51,37.32,36.07,36.2500,26714,97465800,0.75;2026-04-02,36.48,37.27,34.81,37.0300,45492,163614800,1.28;2026-04-01,35.89,37.15,35.89,36.5900,33125,120644500,0.93;2026-03-31,35.65,36.55,35.54,35.7500,29156,105075500,0.82;2026-03-30,37.24,37.30,35.88,36.0000,29547,106952200,0.83;2026-03-27,38.35,38.35,36.51,36.6000,46639,173224400,1.31;2026-03-26,38.17,39.57,38.17,38.4000,34732,134988400,0.98;2026-03-25,37.43,38.64,37.00,38.5500,34711,132273600,0.98;2026-03-24,36.90,37.28,35.68,37.1800,43778,159526600,1.23;2026-03-23,36.65,38.30,35.46,35.8200,69136,254269200,1.94;2026-03-20,38.99,40.10,37.58,37.6900,68466,264333300,1.93;2026-03-19,40.87,42.85,38.28,39.5000,98264,397143300,2.76;2026-03-18,42.00,44.30,39.88,40.8700,102076,429748000,2.87;2026-03-17,39.69,42.69,39.28,42.2000,64102,262643300,1.80;2026-03-16,38.78,40.94,38.60,39.8200,50070,199407700,1.41;2026-03-13,36.51,39.50,36.45,39.0000,54868,211871500,1.54;2026-03-12,37.86,37.87,35.91,36.8400,47137,172268200,1.33;2026-03-11,37.00,37.70,36.11,37.4300,48050,178086000,1.35;2026-03-10,35.41,37.73,35.41,37.2200,69847,257131900,1.96;2026-03-09,32.79,35.68,32.43,35.3400,71572,244248600,2.01;2026-03-06,33.01,33.40,32.11,32.7800,36063,118365600,1.01;2026-03-05,31.71,33.23,31.14,32.5700,59683,193163100,1.68;2026-03-04,29.32,31.88,29.02,31.0900,65682,200758200,1.85;2026-03-03,31.09,31.10,28.68,29.4700,72043,214165200,2.03;2026-03-02,32.00,33.15,30.65,30.6800,86908,276214500,2.44;2026-02-27,29.20,31.82,29.00,31.8200,66496,206993700,1.87;2026-02-26,28.57,29.50,28.45,28.9300,22803,66028900,0.64;2026-02-25,28.41,28.63,27.88,28.6100,22986,65049900,0.65;2026-02-24,28.77,28.98,28.33,28.4000,23941,68364500,0.67;2026-02-13,28.85,30.10,28.61,28.9900,35263,103693800,0.99;2026-02-12,29.10,29.90,28.69,28.8500,34084,99648100,0.96;2026-02-11,29.20,29.55,28.73,29.1000,20245,58917600,0.57;2026-02-10,28.88,29.50,28.50,29.1900,30688,89223300,0.86;2026-02-09,28.30,28.98,27.33,28.8300,34868,98208000,0.98;2026-02-06,28.79,29.01,28.05,28.1000,21241,60244900,0.60;2026-02-05,29.00,29.92,28.50,28.9200,34340,100139200,0.97;2026-02-04,28.57,29.98,27.91,29.0300,43041,124215300,1.21;2026-02-03,28.17,28.44,27.55,28.0800,29609,82811800,0.83;2026-02-02,28.50,29.08,28.08,28.0800,20180,57695300,0.57;2026-01-30,28.65,29.22,28.09,28.4300,21197,60548400,0.60;2026-01-29,29.16,29.48,28.41,28.6500,22821,65948500,0.64;2026-01-28,28.93,29.58,28.68,29.2500,23338,67901700,0.66;2026-01-27,29.49,29.73,27.60,28.9800,46674,133587900,1.31;2026-01-26,31.59,31.75,29.20,29.6000,58263,174431500,1.64;2026-01-23,31.65,32.44,31.02,31.5400,32847,104406400,0.92;2026-01-22,30.89,31.88,30.60,31.6500,30013,93871200,0.84;2026-01-21,32.45,32.60,30.61,30.7800,48725,151035300,1.37;2026-01-20,30.86,33.16,30.58,32.3800,68155,218358300,1.92;2026-01-19,31.00,31.58,30.34,30.9000,33411,103448200,0.94;2026-01-16,31.67,31.85,30.47,30.5400,29302,91115000,0.82;2026-01-15,31.49,32.45,30.84,31.3600,30549,96134600,0.86;2026-01-14,30.20,31.65,29.86,31.2900,59279,183931700,1.67;2026-01-13,30.18,31.34,29.91,30.0500,48635,148629700,1.37;2026-01-12,31.00,31.18,29.60,29.9500,45823,137285600,1.29;2026-01-09,31.20,31.20,30.17,30.9600,35054,107398100,0.99;2026-01-08,30.93,31.61,30.57,31.1400,29155,90692800,0.82;2026-01-07,31.79,31.79,30.65,30.7800,28277,87395800,0.80;2026-01-06,32.59,32.69,31.41,31.5500,32950,104877700,0.93;2026-01-05,31.55,33.00,30.79,32.4400,35032,112701500,0.99;2025-12-31,32.13,32.13,30.64,31.6200,39276,123085200,1.10;2025-12-30,32.80,33.95,31.51,31.5700,57345,186387100,1.61;2025-12-29,31.30,33.90,31.14,33.1400,54907,181893900,1.54;2025-12-26,32.16,32.43,31.32,31.3600,26705,84850000,0.75;2025-12-25,32.00,32.22,31.32,32.2000,37361,118889100,1.05;2025-12-24,31.96,32.50,31.21,32.0500,34095,108660200,0.96;2025-12-23,31.36,32.80,30.96,31.9500,50870,162362500,1.43;2025-12-22,30.11,31.65,29.50,31.3900,42951,133325600,1.21;2025-12-19,30.03,30.50,29.40,29.9000,36954,111096600,1.04;2025-12-18,31.30,31.30,29.68,29.7600,39143,118222800,1.10;2025-12-17,30.15,31.37,29.61,31.2700,52929,162048300,1.49;2025-12-16,32.66,32.85,29.50,30.1500,67811,207931700,1.91;2025-12-15,33.89,33.90,31.99,32.6900,59186,192779100,1.66;2025-12-12,34.57,34.67,33.90,34.0700,26624,91393100,0.75;2025-12-11,36.30,36.30,34.44,34.7300,31632,110389700,0.89;2025-12-10,35.94,36.31,35.22,35.8000,19012,68055800,0.53;2025-12-09,38.18,38.18,35.80,35.9700,38480,141130600,1.08;2025-12-08,36.78,38.65,36.50,38.1900,39982,150596400,1.12;2025-12-05,35.60,37.24,35.37,36.7800,37203,135248900,1.05;2025-12-04,36.08,36.42,35.40,35.5000,13647,48730100,0.38;2025-12-03,35.99,36.65,35.71,35.9400,20772,75081900,0.58;2025-12-02,36.95,37.51,35.75,35.9400,31037,112570900,0.87;2025-12-01,38.50,39.58,37.04,37.2100,42650,161110200,1.20;2025-11-28,37.41,38.33,36.95,38.3300,25494,95968200,0.72;2025-11-27,38.62,38.62,37.23,37.3000,22993,86878400,0.65;2025-11-26,38.00,38.65,37.55,37.7700,19571,74543600,0.55;2025-11-25,37.92,38.58,37.00,38.1700,31728,120111200,0.89;2025-11-24,37.04,37.79,36.38,37.0000,34315,127227200,0.97;2025-11-21,37.40,37.53,35.58,37.0400,61485,224073200,1.73;2025-11-20,39.32,39.89,37.18,37.4200,47961,182432800,1.35;2025-11-19,39.20,40.24,38.81,39.3800,29527,116432900,0.83;2025-11-18,38.34,40.00,38.05,39.2100,35914,141124700,1.01;2025-11-17,38.71,39.38,38.05,38.5000,32162,124572400,0.90