[{"seq":675482804,"ctime":1774257734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675482804.shtml","title":"\u5409\u5927\u901a\u4fe1\u62df\u4e2d\u6807\u7ea66830.64\u4e07\u5143\u6280\u672f\u670d\u52a1\u9879\u76ee","source":"\u667a\u901a\u8d22\u7ecf","stocks":300597,"type":"news"},{"seq":675377063,"ctime":1773819187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675377063.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u62d3\u5c55\u65b0\u5174\u4e1a\u52a1\u9886\u57df\u5e76\u52a0\u5927\u8d44\u6e90\u6295\u5165\uff0c\u6784\u5efa\u65b0\u578b\u6570\u667a\u5316\u670d\u52a1\u4ea7\u54c1\u53ca\u80fd\u529b\u4f53\u7cfb","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":675290078,"ctime":1773414501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675290078.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u5c06\u6301\u7eed\u6df1\u8015\u80fd\u6e90\u6570\u667a\u4e0e\u901a\u4fe1\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":675228901,"ctime":1773234504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675228901.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e743\u670810\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a20595\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":675024347,"ctime":1772455232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675024347.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a20542\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":674907350,"ctime":1772017706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674907350.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u5177\u6709\u591a\u9879\u9ad8\u7b49\u7ea7\u8d44\u8d28\u3001129\u9879\u4e13\u5229\u548c210\u9879\u8f6f\u4ef6\u8457\u4f5c\u6743","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":674905927,"ctime":1772016339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674905927.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a21024\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":674801436,"ctime":1770980693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674801436.shtml","title":"\u5409\u5927\u901a\u4fe12025\u5e74\u9884\u4e8f\uff0c\u4e2d\u9009\u79fb\u52a8\u5927\u5355\u52a0\u901f\u8f6c\u578b","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300597,"type":"news"},{"seq":674730054,"ctime":1770800994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674730054.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e742\u670810\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a21769\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":674659851,"ctime":1770627834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674659851.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u9884\u4e2d\u68075104.36\u4e07\u5143\u4e2d\u56fd\u79fb\u52a8\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":674494167,"ctime":1770037736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674494167.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a21254\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":674399787,"ctime":1769670978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674399787.shtml","title":"\u5409\u5927\u901a\u4fe1\u6218\u7565\u8f6c\u578b\u7a33\u6b65\u63a8\u8fdb\uff0c\u4e2d\u68072.16\u4ebf\u5143\u9879\u76ee\u951a\u5b9a\u672a\u6765\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":674370990,"ctime":1769590329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674370990.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300597,"type":"yidong"},{"seq":55934107,"ctime":1769530043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55934107.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u5409\u6797\u5409\u5927\u901a\u4fe1\u8bbe\u8ba1\u9662\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300597,"type":"notice"},{"seq":674339156,"ctime":1769503509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674339156.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u76ee\u524d\u516c\u53f8\u653f\u4f01\u6570\u667a\u5316\u4e1a\u52a1\u5c1a\u672a\u76f4\u63a5\u5e94\u7528\u4e8e\u65e0\u4eba\u9a7e\u9a76\u76f8\u5173\u9886\u57df\u53ca\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":674205815,"ctime":1769004524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674205815.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a23036\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":674082136,"ctime":1768563542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674082136.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u901a\u8fc7\u5168\u8d44\u5b50\u516c\u53f8\u53c2\u80a1\u77e5\u884c\u667a\u8dc3\uff0c\u6b63\u5f0f\u5e03\u5c40AI+\u4f53\u80b2\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":673982356,"ctime":1768306125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673982356.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u7814\u53d1\u6295\u5165\u7d27\u5bc6\u56f4\u7ed5\u4e3b\u8425\u4e1a\u52a1\uff0c\u805a\u7126\u901a\u4fe1\u4e0e\u4fe1\u606f\u6280\u672f\u3001\u201c\u667a\u6167\u98df\u5802\u201d\u76f8\u5173\u4ea7\u54c1\u65b9\u5411","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":673885707,"ctime":1767937481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673885707.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u5c06\u8fdb\u4e00\u6b65\u5de9\u56fa\u4e3b\u4e1a\u4f18\u52bf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":673647072,"ctime":1767103705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673647072.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f3\u76ee\u524d\u4e0e\u957f\u5149\u536b\u661f\u65e0\u4e1a\u52a1\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":673631694,"ctime":1767087577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673631694.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u59cb\u7ec8\u7d27\u5bc6\u5173\u6ce8\u5546\u4e1a\u822a\u5929\u3001\u536b\u661f\u901a\u4fe1\u7b49\u9886\u57df\u7684\u73b0\u72b6\u3001\u53d1\u5c55\u8d8b\u52bf\u53ca\u76f8\u5173\u5e94\u7528\u60c5\u51b5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":673609036,"ctime":1767013959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673609036.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a19699\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":673556906,"ctime":1766750378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673556906.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u52a0\u5927\u65b0\u5174\u4e1a\u52a1\u4e0e\u7814\u53d1\u6295\u5165\uff0c\u6784\u5efa\u65b0\u578b\u6570\u667a\u5316\u670d\u52a1\u4f53\u7cfb","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":673418957,"ctime":1766410755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673418957.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a19965\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":673135600,"ctime":1765447759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673135600.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a19965\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":672677010,"ctime":1763942652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672677010.shtml","title":"\u5409\u5927\u901a\u4fe1\u4e0e\u5409\u6797\u5927\u5b66\u5171\u5efa\u4eba\u5de5\u667a\u80fd\u8054\u5408\u5b9e\u9a8c\u5ba4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300597,"type":"yidong"},{"seq":672655728,"ctime":1763723551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672655728.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u90e8\u5206\u52df\u96c6\u8d44\u91d1\u6295\u8d44\u9879\u76ee\u5ef6\u671f\u53ca\u90e8\u5206\u52df\u96c6\u8d44\u91d1\u6295\u8d44\u9879\u76ee\u7ed3\u9879\u5e76\u5c06\u8282\u4f59\u8d44\u91d1\u6c38\u4e45\u8865\u5145\u6d41\u52a8\u8d44\u91d1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300597,"type":"yidong"},{"seq":672652593,"ctime":1763717939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672652593.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e7411\u670820\u65e5\uff0c\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a20237\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":672566134,"ctime":1763465465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672566134.shtml","title":"\u5e02\u503c\u7ba1\u7406\u91d1\u66d9\u5149\u5956\u53c2\u8bc4\u4f01\u4e1a\u63a8\u4ecb\uff1a\u5409\u5927\u901a\u4fe1\u4ee5ESG\u5b9e\u8df5\u5f15\u9886\u53ef\u6301\u7eed\u53d1\u5c55\u65b0\u8def\u5f84","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":300597,"type":"yidong"},{"seq":672423439,"ctime":1762931311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672423439.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a19905\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":672120147,"ctime":1761792240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672120147.shtml","title":"\u5409\u5927\u901a\u4fe1\u4f20\u7edf\u4e1a\u52a1\u201c\u538b\u8231\u201d \u79ef\u6781\u52a0\u7801AI\u6280\u672f\u6295\u5165 \u8d4b\u80fd\u6570\u667a\u5316\u6218\u7565","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":54687565,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54687565.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300597,"type":"notice"},{"seq":672098033,"ctime":1761734659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672098033.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1252.88\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300597,"type":"yidong"},{"seq":671684989,"ctime":1760352304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671684989.shtml","title":"\u5409\u5927\u901a\u4fe1\u53ca\u5b50\u516c\u53f8\u62df\u4e0e\u5409\u6797\u5927\u5b66\u5171\u5efa\u4eba\u5de5\u667a\u80fd\u8054\u5408\u5b9e\u9a8c\u5ba4","source":"\u667a\u901a\u8d22\u7ecf","stocks":300597,"type":"news"},{"seq":671634027,"ctime":1760083760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671634027.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a19827\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":671506408,"ctime":1759137293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671506408.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u5c06\u79ef\u6781\u628a\u63e1\u4eba\u5de5\u667a\u80fd\u4ea7\u4e1a\u5feb\u901f\u53d1\u5c55\u7684\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"}]

2026-04-01,9.27,9.27,9.00,9.1000,38967,35587500,1.44;2026-03-31,9.18,9.30,8.99,9.0100,45925,41963400,1.69;2026-03-30,9.00,9.19,8.90,9.1800,52462,47609300,1.93;2026-03-27,8.80,9.10,8.76,9.0900,46797,42112000,1.72;2026-03-26,9.06,9.18,8.85,8.9100,67773,60826600,2.50;2026-03-25,8.87,9.18,8.87,9.0700,85258,77394100,3.14;2026-03-24,8.58,8.87,8.37,8.8500,107963,93358700,3.98;2026-03-23,8.90,8.99,8.25,8.3300,119574,103367900,4.41;2026-03-20,9.83,9.95,9.14,9.1900,125286,118326000,4.62;2026-03-19,9.86,9.96,9.73,9.7600,56024,55140000,2.06;2026-03-18,9.60,9.96,9.57,9.9600,84565,82955600,3.12;2026-03-17,9.80,9.89,9.53,9.5600,56193,54620700,2.07;2026-03-16,9.84,9.95,9.65,9.8000,47919,46879800,1.77;2026-03-13,9.87,10.04,9.80,9.8400,54184,53802800,2.00;2026-03-12,10.16,10.24,9.83,9.8700,63493,63468700,2.34;2026-03-11,10.21,10.32,10.13,10.1800,64364,65743000,2.37;2026-03-10,10.00,10.21,9.95,10.2000,73904,74914500,2.72;2026-03-09,9.80,9.94,9.65,9.9400,68003,66633100,2.51;2026-03-06,9.56,9.95,9.53,9.9200,64848,63677800,2.39;2026-03-05,9.69,9.74,9.57,9.6100,59025,57006600,2.18;2026-03-04,9.29,9.57,9.25,9.5000,67618,63906500,2.49;2026-03-03,9.87,10.02,9.45,9.4700,87813,85080200,3.24;2026-03-02,10.12,10.30,9.84,9.8700,77436,77305100,2.85;2026-02-27,10.22,10.31,10.17,10.3100,57439,58913100,2.12;2026-02-26,10.16,10.32,10.10,10.2500,67671,69199500,2.49;2026-02-25,10.22,10.33,10.12,10.1600,67532,68940600,2.49;2026-02-24,10.29,10.30,10.12,10.2200,57960,59236000,2.14;2026-02-13,10.21,10.44,10.16,10.2200,84074,86610200,3.10;2026-02-12,10.32,10.32,10.11,10.2400,57133,58539100,2.11;2026-02-11,10.25,10.33,10.18,10.2500,57219,58669000,2.11;2026-02-10,10.15,10.38,10.14,10.2900,93823,96505200,3.46;2026-02-09,10.08,10.16,10.03,10.1500,59689,60362100,2.20;2026-02-06,9.88,10.07,9.81,9.9800,73327,73257000,2.70;2026-02-05,9.96,10.09,9.90,9.9600,79004,78849400,2.91;2026-02-04,9.91,10.03,9.85,9.9600,72289,71888600,2.66;2026-02-03,9.82,9.94,9.79,9.9100,54318,53664400,2.00;2026-02-02,9.90,9.98,9.64,9.7000,60729,59826100,2.24;2026-01-30,9.65,9.95,9.64,9.9200,77519,76105200,2.86;2026-01-29,9.62,9.93,9.56,9.7200,95376,93073600,3.51;2026-01-28,10.02,10.10,9.80,9.8200,68115,67556000,2.51;2026-01-27,9.96,10.04,9.64,10.0200,92216,90951900,3.40;2026-01-26,10.08,10.16,9.81,9.9700,98727,98243300,3.64;2026-01-23,10.05,10.13,9.98,10.1200,103193,103766200,3.80;2026-01-22,10.00,10.09,9.93,10.0700,100809,101042500,3.71;2026-01-21,9.90,10.13,9.82,9.9900,91767,91351700,3.38;2026-01-20,10.02,10.27,9.88,9.9900,175113,175502700,6.45;2026-01-19,9.99,10.07,9.81,10.0200,144840,144813100,5.34;2026-01-16,10.40,10.45,9.94,9.9900,239457,241641600,8.82;2026-01-15,10.71,10.88,10.27,10.5100,376986,396638800,13.89;2026-01-14,10.10,12.10,10.10,11.1600,556245,614612500,20.50;2026-01-13,10.25,10.29,9.90,10.1400,172014,173850300,6.34;2026-01-12,9.73,10.25,9.60,10.1600,230181,229660500,8.48;2026-01-09,9.43,9.76,9.38,9.6800,121329,116454900,4.47;2026-01-08,9.15,9.49,9.13,9.4600,125946,117971600,4.64;2026-01-07,9.30,9.30,9.11,9.1400,80421,73866900,2.96;2026-01-06,9.30,9.40,9.24,9.3100,76833,71431900,2.83;2026-01-05,9.24,9.36,9.11,9.3400,76877,71332700,2.83;2025-12-31,9.35,9.35,9.09,9.2400,86645,79755100,3.19;2025-12-30,9.43,9.46,9.24,9.2700,166360,155095300,6.13;2025-12-29,9.13,9.85,9.03,9.5400,258614,246622400,9.53;2025-12-26,9.13,9.49,9.06,9.1500,91340,84442500,3.37;2025-12-25,9.09,9.16,9.02,9.1300,40374,36701500,1.49;2025-12-24,8.94,9.11,8.91,9.0600,35220,31862700,1.30;2025-12-23,9.06,9.07,8.91,8.9600,40683,36458300,1.50;2025-12-22,9.12,9.20,9.04,9.0800,44378,40468800,1.64;2025-12-19,8.99,9.13,8.97,9.0900,51180,46380700,1.89;2025-12-18,8.70,9.06,8.70,9.0000,67688,60692200,2.49;2025-12-17,8.85,8.90,8.58,8.7800,78581,68372700,2.90;2025-12-16,8.98,9.01,8.77,8.8500,55576,49199000,2.05;2025-12-15,8.93,9.10,8.71,9.0200,70873,63453400,2.61;2025-12-12,9.14,9.30,8.88,8.9100,101162,92078500,3.73;2025-12-11,9.57,9.59,9.13,9.1700,87767,81335800,3.23;2025-12-10,9.72,9.73,9.49,9.5700,64336,61661500,2.37;2025-12-09,9.76,9.84,9.62,9.7200,67319,65572900,2.48;2025-12-08,9.57,9.79,9.52,9.7300,92478,89955100,3.41;2025-12-05,9.29,9.52,9.18,9.5200,60430,56715600,2.23;2025-12-04,9.50,9.55,9.27,9.2700,66597,62246700,2.45;2025-12-03,9.71,9.74,9.45,9.5400,67385,64313800,2.48;2025-12-02,9.69,9.77,9.58,9.7600,65812,63850900,2.43;2025-12-01,9.64,9.83,9.62,9.6900,84187,81935000,3.10;2025-11-28,9.52,9.69,9.43,9.6900,70460,67514500,2.60;2025-11-27,9.46,9.61,9.36,9.5200,71382,67777400,2.63;2025-11-26,9.66,9.74,9.43,9.4300,84867,81232000,3.13;2025-11-25,9.60,9.77,9.53,9.6600,89826,87062300,3.31;2025-11-24,9.33,9.64,9.33,9.6000,111742,106131900,4.12;2025-11-21,9.60,9.71,9.18,9.2500,109686,102730400,4.04;2025-11-20,9.65,9.74,9.46,9.6800,89622,86298100,3.30;2025-11-19,9.79,9.87,9.55,9.6500,82890,80223200,3.05;2025-11-18,9.85,9.86,9.69,9.8000,84842,82766100,3.13;2025-11-17,9.61,9.90,9.57,9.8600,127614,125130200,4.70;2025-11-14,9.45,9.73,9.43,9.6200,94581,90990200,3.49;2025-11-13,9.55,9.58,9.40,9.5300,100479,95175400,3.70;2025-11-12,9.45,9.82,9.45,9.6200,145458,140252600,5.36;2025-11-11,9.44,9.51,9.41,9.4500,35390,33470000,1.30;2025-11-10,9.42,9.48,9.38,9.4400,37424,35335500,1.38;2025-11-07,9.37,9.44,9.33,9.4200,43165,40559200,1.59;2025-11-06,9.38,9.41,9.28,9.4000,38601,36077800,1.42;2025-11-05,9.25,9.41,9.20,9.3700,49314,46040700,1.82;2025-11-04,9.25,9.32,9.18,9.3200,42693,39515400,1.57;2025-11-03,9.14,9.30,9.14,9.2600,42694,39403400,1.57;2025-10-31,9.12,9.21,9.05,9.1300,51277,46938900,1.89;2025-10-30,9.12,9.16,8.94,9.1000,48939,44288200,1.80;2025-10-29,9.34,9.34,9.12,9.1500,43293,39735600,1.60;2025-10-28,9.21,9.32,9.14,9.3100,43921,40779600,1.62;2025-10-27,9.27,9.30,9.11,9.2000,45780,42143700,1.69;2025-10-24,9.29,9.29,9.18,9.2300,42457,39159600,1.56;2025-10-23,9.17,9.24,9.08,9.2400,44130,40410300,1.63;2025-10-22,9.16,9.23,9.10,9.1700,47472,43582700,1.75;2025-10-21,9.03,9.16,8.96,9.1600,57056,51905600,2.10;2025-10-20,8.93,9.04,8.91,9.0300,42746,38427400,1.58;2025-10-17,8.91,9.02,8.82,8.8300,51988,46327400,1.92;2025-10-16,9.10,9.10,8.83,8.8700,38487,34299300,1.42;2025-10-15,8.99,9.11,8.91,9.0700,48328,43611600,1.78;2025-10-14,9.00,9.15,8.90,8.9400,46886,42293200,1.73;2025-10-13,8.75,8.99,8.58,8.9800,53837,47598900,1.98;2025-10-10,9.00,9.13,8.97,9.0600,54152,49026600,2.00;2025-10-09,9.08,9.16,9.03,9.0500,50913,46219400,1.88