[{"seq":675304537,"ctime":1773621371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675304537.shtml","title":"\u9762\u4e34\u9000\u5e02\u98ce\u9669 \u897f\u5b89\u65c5\u6e38\u62df\u8f6c\u8ba9\u4e24\u5bb6\u53c2\u80a1\u516c\u53f8\u80a1\u6743","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"000610","type":"news"},{"seq":675170936,"ctime":1773062638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675170936.shtml","title":"\u9000\u5e02\u9884\u8b66\u201c\u7b49\u5f85\u56de\u8840\u201d\uff1a\u897f\u5b89\u65c5\u6e381581\u4e07\u7529\u5356\u8d44\u4ea7\uff0c\u8fd8\u201c\u521b\u6536\u201d\u4e8630.66\u4e07\u5143","source":"\u8d22\u95fb","stocks":"000610","type":"news"},{"seq":675129586,"ctime":1772800657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675129586.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u62df1398.16\u4e07\u5143\u8f6c\u8ba9\u7ea2\u571f\u516c\u53f850%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000610","type":"yidong"},{"seq":675019758,"ctime":1772444396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675019758.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u9152\u5e97\u4e1a\u52a1\u4e8f\u635f\u7cfb\u884c\u4e1a\u73af\u5883\u4e0e\u57f9\u80b2\u5468\u671f\u53e0\u52a0\u6240\u81f4\uff0c\u516c\u53f8\u5c06\u6301\u7eed\u4f18\u5316\u9152\u5e97\u8fd0\u8425\u7b56\u7565","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000610","type":"yidong"},{"seq":674851216,"ctime":1771871901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674851216.shtml","title":"\u9655\u897f\u897f\u5b89 \u6ee1\u57ce\u706f\u706b\u6620\u957f\u5b89 \u524d\u6cbf\u79d1\u6280\u6dfb\u4eae\u8272","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000610","type":"news"},{"seq":674790367,"ctime":1770953701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674790367.shtml","title":"\u897f\u5b89\u65c5\u6e382025\u5e74\u4e1a\u7ee9\u9884\u4e8f\u6216\u89e6\u53d1ST\uff0c\u80a1\u4ef7\u521b\u9636\u6bb5\u65b0\u4f4e","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"000610","type":"news"},{"seq":674731653,"ctime":1770803630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674731653.shtml","title":"\u501f\u6b3e\u3001\u62c5\u4fdd\u4e0e\u201c\u9000\u5e02\u201d\uff0c\u897f\u5b89\u65c5\u6e38\u7684\u5931\u8840\u6b8b\u5c40","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000610","type":"news"},{"seq":674666835,"ctime":1770637127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674666835.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u516c\u53f8\u7ecf\u8425\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000610","type":"yidong"},{"seq":674643462,"ctime":1770598060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674643462.shtml","title":"\u4e0a\u5e02\u65c5\u4f012025\u5e74\u4e1a\u7ee9\u9884\u544a\u51fa\u73b0\u5206\u5316","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"000610","type":"news"},{"seq":674581282,"ctime":1770282540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674581282.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u516c\u53f8\u7edf\u7b79\u89c4\u5212\u5236\u5b9a\u591a\u9879\u91cd\u70b9\u53d1\u5c55\u4e3e\u63aa\u63d0\u5347\u6838\u5fc3\u7ade\u4e89\u529b\u4e0e\u53ef\u6301\u7eed\u53d1\u5c55\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000610","type":"yidong"},{"seq":674581273,"ctime":1770282540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674581273.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u516c\u53f8\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u4e8b\u9879\u6b63\u5728\u79ef\u6781\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000610","type":"news"},{"seq":674507233,"ctime":1770086805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674507233.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u516c\u53f8\u672a\u63a5\u5230\u5927\u80a1\u4e1c\u51cf\u6301\u8ba1\u5212\u76f8\u5173\u901a\u77e5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000610","type":"yidong"},{"seq":674506662,"ctime":1770085547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674506662.shtml","title":"\u897f\u5b89\u65c5\u6e38\u8dcc\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000610","type":"news"},{"seq":674483016,"ctime":1770023357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674483016.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u516c\u53f8\u65e0\u917f\u9152\u65b9\u9762\u4e1a\u52a1\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000610","type":"yidong"},{"seq":674441712,"ctime":1769770702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674441712.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c \u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000610","type":"news"},{"seq":673641024,"ctime":1767096660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673641024.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u516c\u53f8\u9152\u5e97\u53ca\u65c5\u884c\u793e\u5c06\u7d27\u6293\u5143\u65e6\u3001\u6625\u8282\u5047\u671f\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000610","type":"news"},{"seq":673430406,"ctime":1766454138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673430406.shtml","title":"\u65c5\u6e38\u7efc\u5408\u677f\u5757\u77ed\u7ebf\u8d70\u4f4e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000610","type":"yidong"},{"seq":673369426,"ctime":1766156958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673369426.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u80a1\u4e1c\u643a\u5e26\u6709\u6548\u8eab\u4efd\u8bc1\u660e\u6587\u4ef6\u81f3\u516c\u53f8\u529e\u516c\u573a\u6240\u73b0\u573a\u67e5\u9605\u80a1\u4e1c\u4eba\u6570","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000610","type":"yidong"},{"seq":673288586,"ctime":1765971207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673288586.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u78d0\u4eac\u57fa\u91d1\u51cf\u63010.005364%\u516c\u53f8\u80a1\u4efd\uff0c\u4e0d\u518d\u662f5%\u4ee5\u4e0a\u80a1\u4e1c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000610","type":"yidong"},{"seq":672912622,"ctime":1764689181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672912622.shtml","title":"\u201c\u4e1d\u8def\u53e4\u9f9f\u5179 \u795e\u5947\u963f\u514b\u82cf\u201d\u4e28\u897f\u5b89\u6d77\u5916 \u00d7 \u67ef\u576a\u6587\u65c5\u5408\u4f5c\u7b7e\u7ea6 \u5171\u542f\u963f\u514b\u82cf\u6587\u65c5\u65b0\u7bc7\u7ae0","source":"\u897f\u5b89\u65c5\u6e38\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"000610","type":"yidong"},{"seq":672785190,"ctime":1764237604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672785190.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u56fd\u4f01\u6539\u9769\u65b0\u589e\u9655\u897f\u56fd\u4f01\u6539\u9769\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"000610","type":"yidong"},{"seq":672779410,"ctime":1764225518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672779410.shtml","title":"\u7a81\u53d1\u5229\u597d\uff01\u76f4\u7ebf\u62c9\u6da8\u505c\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u6668\u66e6","stocks":"000610","type":"news"},{"seq":672655072,"ctime":1763723231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672655072.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u5b50\u516c\u53f8\u8bc9\u8bbc\u6848\u4e8c\u5ba1\u5224\u51b3 \u7ef4\u6301\u539f\u5224","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000610","type":"yidong"},{"seq":672453637,"ctime":1763006842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672453637.shtml","title":"\u897f\u5b89\u65c5\u6e38\u76f4\u8425\u9152\u5e97\u6269\u5f20\u8ba1\u5212\u201c\u6401\u6d45\u201d\uff0c\u524d\u4e09\u5b63\u5ea6\u8d44\u4ea7\u8d1f\u503a\u7387\u8d8593%","source":"\u65b0\u4eac\u62a5","stocks":"000610","type":"news"},{"seq":672441034,"ctime":1762955382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672441034.shtml","title":"\u6269\u5f20\u5931\u8d25\uff01\u897f\u5b89\u65c5\u6e38\u201c\u6c42\u6551\u201d\u897f\u65c5\u96c6\u56e2\uff0c\u5b9a\u589e\u201c\u4fdd\u547d\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000610","type":"news"},{"seq":672395603,"ctime":1762850689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672395603.shtml","title":"\u4ece\u201c\u6269\u5f20\u201d\u5230\u201c\u6c42\u751f\u201d\uff1a\u897f\u5b89\u65c5\u6e3817\u5bb6\u9152\u5e97\u6295\u8d44\u6401\u6d45\uff0c\u5b9a\u589e3\u4ebf\u5143\u8f6c\u5411\u507f\u503a\u548c\u8865\u6d41","source":"\u65f6\u4ee3\u5468\u62a5","author":"\u5f20\u9487\u749f","stocks":"000610","type":"news"},{"seq":672361072,"ctime":1762762779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672361072.shtml","title":"\u4ece\u201c\u6269\u5f20\u201d\u5230\u201c\u6c42\u751f\u201d\uff1a\u897f\u5b89\u65c5\u6e3817\u5bb6\u9152\u5e97\u6295\u8d44\u6401\u6d45\uff0c\u5b9a\u589e3\u4ebf\u8f6c\u5411\u507f\u503a\u548c\u8865\u6d41","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"000610","type":"news"},{"seq":672355428,"ctime":1762743003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672355428.shtml","title":"\u897f\u5b89\u65c5\u6e38\u62df\u5411\u63a7\u80a1\u80a1\u4e1c\u5b9a\u589e\u52df\u4e0d\u8d853\u4ebf \u53d1\u884c\u4ef7\u683c9.8\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"000610","type":"news"},{"seq":672326149,"ctime":1762513087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672326149.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u62df\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968\u52df\u8d44\u4e0d\u8d85\u8fc73\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000610","type":"yidong"},{"seq":672245439,"ctime":1762266954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672245439.shtml","title":"\u673a\u6784\u770b\u597d\u56db\u5b63\u5ea6\u6d88\u8d39\u590d\u82cf \u9910\u996e\u65c5\u6e38\u677f\u57574\u65e5\u9006\u5e02\u8d70\u5f3a","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"000610","type":"news"},{"seq":672231573,"ctime":1762243805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672231573.shtml","title":"\u897f\u5b89\u65c5\u6e38\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651501.79\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000610","type":"yidong"},{"seq":671999201,"ctime":1761310056,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671999201.shtml","title":"\u897f\u5b89\u65c5\u6e38\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f2435.12\u4e07\u5143\uff0c\u4e0b\u964d5.07%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000610","type":"yidong"},{"seq":671559606,"ctime":1759242116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671559606.shtml","title":"\u7b2c\u4e8c\u5927\u80a1\u4e1c\u5168\u90e8\u6301\u80a1\u88ab\u8f6e\u5019\u51bb\u7ed3\uff0c\u897f\u5b89\u65c5\u6e38\u6263\u975e\u51c0\u5229\u6da6\u5df2\u8fde\u4e8f12\u5e74","source":"\u65b0\u4eac\u62a5","stocks":"000610","type":"news"},{"seq":671377808,"ctime":1758679964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671377808.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u518d\u5ea6\u4e0b\u632b\uff0c\u4e91\u5357\u65c5\u6e38\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000610","type":"yidong"},{"seq":671311921,"ctime":1758527545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671311921.shtml","title":"\u897f\u5b89\u65c5\u6e3809\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000610","type":"yidong"},{"seq":671308879,"ctime":1758519486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671308879.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u5348\u540e\u6301\u7eed\u8d70\u5f31\uff0c\u5929\u5e9c\u6587\u65c5\u4e00\u5ea6\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000610","type":"yidong"},{"seq":671269065,"ctime":1758268214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671269065.shtml","title":"\u897f\u5b89\u65c5\u6e3809\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000610","type":"yidong"},{"seq":671267367,"ctime":1758264186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671267367.shtml","title":"\u56fd\u5e86\u4e2d\u79cb\u9ec4\u91d1\u5468\u4e34\u8fd1 \u65c5\u6e38\u9152\u5e97\u6982\u5ff5\u5348\u540e\u62c9\u5347","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000610","type":"yidong"},{"seq":671266992,"ctime":1758263232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671266992.shtml","title":"\u53cc\u8282\u5047\u671f\u4e34\u8fd1 \u6d88\u8d39\u677f\u5757\u662f\u5426\u8fce\u6765\u4e0a\u6da8\u673a\u9047\uff1f","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":"000610","type":"news"},{"seq":671264651,"ctime":1758250577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671264651.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u5c40\u90e8\u62c9\u5347\uff0c\u66f2\u6c5f\u6587\u65c5\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000610","type":"yidong"}]

2026-03-19,9.44,9.44,9.12,9.1400,70290,64990900,2.98;2026-03-18,9.45,9.50,9.30,9.4700,53779,50455800,2.28;2026-03-17,9.58,9.69,9.44,9.4600,74525,71339600,3.16;2026-03-16,9.31,9.62,9.29,9.6100,84530,80131800,3.59;2026-03-13,9.36,9.45,9.31,9.3100,53483,50145500,2.27;2026-03-12,9.48,9.52,9.35,9.3700,48702,45836700,2.07;2026-03-11,9.53,9.56,9.44,9.4700,44190,41948600,1.88;2026-03-10,9.50,9.54,9.40,9.5400,53311,50683700,2.26;2026-03-09,9.43,9.52,9.32,9.3700,57054,53543500,2.42;2026-03-06,9.22,9.52,9.18,9.5100,99044,93243100,4.21;2026-03-05,9.29,9.35,9.15,9.1800,57927,53498000,2.46;2026-03-04,9.01,9.30,9.01,9.1900,65201,59754300,2.77;2026-03-03,9.37,9.45,9.18,9.1800,102062,95089800,4.33;2026-03-02,9.71,9.71,9.29,9.3700,148684,140578200,6.31;2026-02-27,9.87,9.96,9.80,9.8400,78887,77742500,3.35;2026-02-26,10.11,10.11,9.83,9.8700,100452,99578500,4.27;2026-02-25,9.72,10.10,9.72,10.1000,145170,145057000,6.16;2026-02-24,10.10,10.15,9.65,9.7200,157456,154359900,6.69;2026-02-13,10.07,10.17,10.06,10.0900,88034,89050600,3.74;2026-02-12,10.38,10.38,10.06,10.0700,144890,146971400,6.15;2026-02-11,10.67,10.70,10.40,10.4200,96780,101317900,4.11;2026-02-10,10.64,10.79,10.48,10.6700,135105,143531200,5.74;2026-02-09,10.49,10.69,10.35,10.6600,180130,190236600,7.65;2026-02-06,10.23,10.47,10.14,10.3300,199594,205898300,8.48;2026-02-05,10.11,10.39,10.00,10.1700,277187,283253500,11.77;2026-02-04,9.98,10.66,9.98,10.5300,495066,506421600,21.02;2026-02-03,10.17,10.17,10.17,10.1700,52364,53254200,2.22;2026-02-02,11.30,11.30,11.30,11.3000,64358,72724500,2.73;2026-01-30,12.62,12.80,12.53,12.5500,125635,159451200,5.33;2026-01-29,12.48,12.62,12.25,12.6200,106095,132474700,4.50;2026-01-28,12.45,12.53,12.37,12.5000,94091,117322700,4.00;2026-01-27,12.66,12.73,12.31,12.4400,149384,185758900,6.34;2026-01-26,12.98,12.98,12.60,12.7500,155763,198569200,6.61;2026-01-23,13.17,13.17,12.96,12.9900,167295,217855900,7.10;2026-01-22,13.21,13.32,13.03,13.1700,120338,158186500,5.11;2026-01-21,13.32,13.43,13.05,13.2000,146898,193524200,6.24;2026-01-20,13.19,13.54,13.09,13.4500,217261,290111600,9.23;2026-01-19,13.01,13.34,12.94,13.2700,180850,239196400,7.68;2026-01-16,13.08,13.49,12.84,13.1700,266852,349683200,11.33;2026-01-15,13.11,14.00,12.95,13.3300,414832,555967200,17.61;2026-01-14,12.63,13.28,12.57,13.1100,286425,369877700,12.16;2026-01-13,12.73,12.77,12.58,12.6200,111839,141804400,4.75;2026-01-12,12.61,12.79,12.53,12.7200,130842,165664500,5.56;2026-01-09,12.51,12.59,12.48,12.5600,86813,108748700,3.69;2026-01-08,12.55,12.58,12.42,12.5500,85010,106252600,3.61;2026-01-07,12.50,12.66,12.47,12.6100,111966,140780300,4.75;2026-01-06,12.56,12.57,12.44,12.5300,94581,118321100,4.02;2026-01-05,12.46,12.56,12.33,12.5600,81451,101305000,3.46;2025-12-31,12.45,12.50,12.34,12.4600,53479,66432200,2.27;2025-12-30,12.41,12.48,12.30,12.4600,63410,78655100,2.69;2025-12-29,12.55,12.55,12.37,12.4200,66594,82686600,2.83;2025-12-26,12.52,12.62,12.39,12.5700,76837,96217400,3.26;2025-12-25,12.42,12.68,12.38,12.5400,67863,84775400,2.88;2025-12-24,12.38,12.47,12.27,12.4500,75351,93318700,3.20;2025-12-23,12.90,12.95,12.36,12.4100,166907,208828800,7.09;2025-12-22,12.99,13.06,12.78,12.8900,120850,155829700,5.13;2025-12-19,12.72,12.98,12.61,12.9800,194287,249786700,8.25;2025-12-18,12.48,12.88,12.45,12.6700,170059,216008400,7.22;2025-12-17,12.23,12.70,12.23,12.6400,202217,254378400,8.59;2025-12-16,12.30,12.58,12.21,12.2700,88317,109182900,3.75;2025-12-15,12.49,12.69,12.31,12.3300,115449,144478000,4.90;2025-12-12,12.25,12.64,12.17,12.4900,116755,144914700,4.96;2025-12-11,12.30,12.44,12.25,12.2900,70199,86494500,2.98;2025-12-10,12.56,12.88,12.27,12.4300,115743,144415400,4.91;2025-12-09,12.49,12.65,12.38,12.4800,77798,97442700,3.30;2025-12-08,12.58,12.62,12.42,12.5300,68590,85839100,2.91;2025-12-05,12.46,12.59,12.35,12.5600,74235,92905000,3.15;2025-12-04,12.81,12.86,12.42,12.4200,136381,171419000,5.79;2025-12-03,12.81,13.17,12.67,12.9300,194442,251242300,8.26;2025-12-02,12.77,13.00,12.65,12.8200,154727,198719700,6.57;2025-12-01,12.47,12.83,12.47,12.7600,184765,235170500,7.85;2025-11-28,12.63,12.70,12.35,12.4600,183889,228716600,7.81;2025-11-27,12.21,13.28,12.16,12.7600,287276,368089600,12.20;2025-11-26,12.31,12.47,12.16,12.2200,53272,65432000,2.26;2025-11-25,12.40,12.45,12.28,12.3400,46538,57480500,1.98;2025-11-24,12.18,12.40,12.13,12.3400,66233,81237700,2.81;2025-11-21,12.40,12.55,12.04,12.1000,93527,114213100,3.97;2025-11-20,12.64,12.64,12.39,12.4100,76968,96004400,3.27;2025-11-19,12.68,12.82,12.37,12.7000,123443,155867200,5.24;2025-11-18,12.80,12.83,12.57,12.6300,76270,96459400,3.24;2025-11-17,12.80,12.86,12.70,12.8400,66856,85562500,2.84;2025-11-14,12.85,12.99,12.79,12.8000,76135,97899600,3.23;2025-11-13,12.78,12.88,12.67,12.8400,104110,133084200,4.42;2025-11-12,12.90,13.00,12.75,12.8200,107753,138479200,4.58;2025-11-11,12.78,12.90,12.68,12.9000,117742,150927400,5.00;2025-11-10,12.57,12.90,12.41,12.8500,175856,224227100,7.47;2025-11-07,12.39,12.60,12.35,12.5400,86073,107666100,3.65;2025-11-06,12.43,12.45,12.26,12.4300,80492,99253400,3.42;2025-11-05,12.47,12.64,12.43,12.5000,124283,155756700,5.28;2025-11-04,12.30,12.49,12.25,12.4800,114431,141805600,4.86;2025-11-03,12.22,12.29,12.17,12.2900,55073,67490600,2.34;2025-10-31,12.05,12.20,12.05,12.1900,58284,70832900,2.47;2025-10-30,12.16,12.18,12.05,12.0500,61193,74036800,2.60;2025-10-29,12.24,12.25,12.09,12.1700,58301,70795100,2.48;2025-10-28,12.27,12.30,12.19,12.2400,42632,52181800,1.81;2025-10-27,12.22,12.32,12.11,12.2700,67423,82337600,2.86;2025-10-24,12.42,12.42,12.21,12.2500,71080,87255900,3.02;2025-10-23,12.35,12.42,12.21,12.4200,79751,98481800,3.39;2025-10-22,12.19,12.42,12.14,12.3700,104100,128242100,4.42;2025-10-21,12.15,12.19,12.08,12.1800,60447,73431600,2.57;2025-10-20,12.03,12.16,12.00,12.1500,65738,79517500,2.79;2025-10-17,12.05,12.12,11.95,11.9800,68886,82997600,2.92;2025-10-16,12.16,12.19,12.04,12.0700,66919,80926000,2.84;2025-10-15,12.15,12.16,12.06,12.1500,65612,79435700,2.79;2025-10-14,12.19,12.25,12.03,12.0800,98775,120086400,4.19;2025-10-13,12.00,12.17,11.85,12.1600,96964,116827700,4.12;2025-10-10,12.21,12.38,12.21,12.2700,105589,129736200,4.48;2025-10-09,12.82,12.82,12.20,12.2600,205240,252355400,8.71;2025-09-30,13.20,13.20,12.87,12.8800,149334,193422900,6.34;2025-09-29,13.01,13.20,12.65,13.0700,159960,207221800,6.79;2025-09-26,13.32,13.32,13.00,13.0100,142453,186762000,6.05;2025-09-25,13.26,13.47,13.08,13.3100,209458,277169000,8.89;2025-09-24,13.22,13.55,12.95,13.4600,262407,346507500,11.14;2025-09-23,14.47,14.47,13.36,13.4700,370090,505419500,15.71;2025-09-22,15.29,15.51,14.50,14.7600,437706,653563300,18.59