[{"seq":677053131,"ctime":1779968602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677053131.shtml","title":"\u5185\u8499\u53e4\u81ea\u6cbb\u533a\u603b\u5de5\u4f1a\u526f\u4e3b\u5e2d\u767d\u5b9d\u6210\u4e00\u884c\u5230\u547c\u5e02\u5b50\u516c\u53f8\u8c03\u7814","source":"\u5185\u8499\u65b0\u534e\u5b98\u5fae","stocks":603230,"type":"yidong"},{"seq":676892773,"ctime":1779419631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676892773.shtml","title":"\u4e2d\u6cf0\u8bc1\u5238\uff1a\u51fa\u7248\u4e1a\u666f\u6c14\u5ea6\u9010\u6b65\u56de\u6696 \u677f\u5757\u653b\u5b88\u53cc\u7ef4\u5ea6\u517c\u5907","source":"\u667a\u901a\u8d22\u7ecf","stocks":603230,"type":"news"},{"seq":676423603,"ctime":1777541899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676423603.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u516c\u53f8\u7269\u6d41\u57fa\u5730\u53ca\u76f8\u5173\u4f01\u4e1a\u672a\u53c2\u4e0e\u5185\u8499\u53e4\u81ea\u8d38\u533a\u5efa\u8bbe\u7684\u76f8\u5173\u5b89\u6392","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"yidong"},{"seq":676390496,"ctime":1777465605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676390496.shtml","title":"2025\u5e74\u5ea6\u4f18\u79c0\u521b\u65b0\u6848\u4f8b | \u3010\u7ba1\u7406\u670d\u52a1\u7c7b\u4f18\u79c0\u6848\u4f8b\u3011\u6587\u6d88POS\u96f6\u552e\u7cfb\u7edf\u4e91\u7ed3\u7b97\u63a5\u5165\u6296\u97f3\u5361\u5238\u6838\u9500\u65b9\u6848","source":"\u5185\u8499\u65b0\u534e\u5b98\u5fae","stocks":603230,"type":"yidong"},{"seq":676351620,"ctime":1777374828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676351620.shtml","title":"2025\u5e74\u5ea6\u4f18\u79c0\u521b\u65b0\u6848\u4f8b | \u3010\u7ba1\u7406\u670d\u52a1\u7c7b\u4f18\u79c0\u6848\u4f8b\u3011\u534f\u540c\u529e\u516cOA\u7cfb\u7edf\u4f18\u5316\u521b\u65b0\u65b9\u6848","source":"\u5185\u8499\u65b0\u534e\u5b98\u5fae","stocks":603230,"type":"yidong"},{"seq":57687597,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57687597.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u5185\u8499\u53e4\u65b0\u534e\u53d1\u884c\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603230,"type":"notice"},{"seq":676312405,"ctime":1777286332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676312405.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da66217.86\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d59.76%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603230,"type":"yidong"},{"seq":676160302,"ctime":1776768548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676160302.shtml","title":"\u5185\u8499\u53e4\u65b0\u534e\u53d1\u884c\u96c6\u56e2\u53ec\u5f00\u4f1a\u8bae \u4f20\u8fbe\u5b66\u4e60\u81ea\u6cbb\u533a\u515a\u59d4\u4e66\u8bb0\u3001\u4eba\u5927\u5e38\u59d4\u4f1a\u4e3b\u4efb\u738b\u4f1f\u4e2d\u5728\u5185\u8499\u53e4\u65b0\u534e\u4e66\u5e97\u8c03\u7814\u65f6\u7684\u6307\u793a\u7cbe\u795e","source":"\u5185\u8499\u65b0\u534e\u5b98\u5fae","stocks":603230,"type":"news"},{"seq":676108899,"ctime":1776649672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676108899.shtml","title":"\u5185\u8499\u65b0\u534e2025\u5e74\u8425\u6536\u51c0\u5229\u53cc\u964d \u653f\u7b56\u8c03\u6574\u81f4\u4e1a\u7ee9\u627f\u538b","source":"\u7f51\u6613\u8d22\u7ecf","stocks":603230,"type":"news"},{"seq":676051341,"ctime":1776341360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676051341.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u516c\u53f8\u76ee\u524d\u65e0\u4eba\u5de5\u667a\u80fd\u76f8\u5173\u8d5b\u9053\u7684\u4e13\u9879\u5e03\u5c40\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"yidong"},{"seq":676014806,"ctime":1776251341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676014806.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u516c\u53f8\u4e1a\u7ee9\u5b63\u8282\u6027\u6ce2\u52a8\u7684\u4e3b\u8981\u539f\u56e0\u7cfb\u516c\u53f8\u6559\u6750\u6559\u8f85\u7684\u9500\u552e\u5b58\u5728\u5b63\u8282\u6027\u7279\u70b9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"yidong"},{"seq":676011225,"ctime":1776244145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676011225.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u76ee\u524d\u65e0AI\u76f8\u5173\u4e1a\u52a1\u5e03\u5c40\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"yidong"},{"seq":675985716,"ctime":1776169565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675985716.shtml","title":"\u5185\u8499\u53e4\u65b0\u534e\u53d1\u884c\u96c6\u56e2\u515a\u59d4\u526f\u4e66\u8bb0\u3001\u603b\u7ecf\u7406\u65b0\u5a1c\u4e00\u884c\u6df1\u5165\u8d64\u5cf0\u5e02\u5b50\u516c\u53f8\u8c03\u7814\u5ea7\u8c08","source":"\u5185\u8499\u65b0\u534e\u5b98\u5fae","stocks":603230,"type":"yidong"},{"seq":675887863,"ctime":1775784421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675887863.shtml","title":"\u5185\u8499\u53e4\u672c\u5730\u80a1\u96c6\u4f53\u9ad8\u5f00\uff0c\u5185\u8499\u65b0\u534e\u3001\u6b27\u6676\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603230,"type":"news"},{"seq":57234995,"ctime":1775750846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260410\/57234995.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u5185\u8499\u53e4\u65b0\u534e\u53d1\u884c\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603230,"type":"notice"},{"seq":57234965,"ctime":1775750738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260410\/57234965.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u5185\u8499\u53e4\u65b0\u534e\u53d1\u884c\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603230,"type":"notice"},{"seq":675878209,"ctime":1775744625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675878209.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a2025\u5e74\u51c0\u5229\u6da61.75\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d48.30%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603230,"type":"yidong"},{"seq":675748937,"ctime":1775185343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675748937.shtml","title":"\u4e2d\u6cf0\u8bc1\u5238\uff1aHALO\u6846\u67b6\u91cd\u65b0\u5ba1\u89c6\u7a00\u7f3a\u6027\u8d44\u4ea7\u4ef7\u503c \u51fa\u7248\u516c\u53f8\u5546\u4e1a\u4ef7\u503c\u91cd\u4f30\u53ef\u671f","source":"\u667a\u901a\u8d22\u7ecf","stocks":603230,"type":"news"},{"seq":675413062,"ctime":1773913429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675413062.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u516c\u53f8\u575a\u6301\u7acb\u8db3\u4e3b\u4e1a\u7a33\u5065\u7ecf\u8425","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"yidong"},{"seq":675290291,"ctime":1773415258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675290291.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u516c\u53f8\u5c06\u59cb\u7ec8\u575a\u5b88\u7ecf\u8425\u521d\u5fc3\uff0c\u6301\u7eed\u805a\u7126\u4e3b\u4e1a\u3001\u63d0\u8d28\u589e\u6548","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"yidong"},{"seq":675286409,"ctime":1773403776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675286409.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u516c\u53f8\u80a1\u4ef7\u53d7\u5b8f\u89c2\u7ecf\u6d4e\u3001\u5e02\u573a\u73af\u5883\u7b49\u591a\u91cd\u56e0\u7d20\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"yidong"},{"seq":675050274,"ctime":1772541568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675050274.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u516c\u53f8\u4e00\u76f4\u9ad8\u5ea6\u91cd\u89c6\u5e02\u503c\u7ba1\u7406\u4e0e\u6295\u8d44\u8005\u56de\u62a5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"yidong"},{"seq":675049773,"ctime":1772539794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675049773.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u516c\u53f8\u76ee\u524d\u672a\u63a8\u51fa\u65b0\u7684\u6587\u5316\u5a31\u4e50\u53caIP\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"yidong"},{"seq":675017130,"ctime":1772440234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675017130.shtml","title":"\u4e24\u5927\u4e3b\u4e1a\u589e\u957f\u4e4f\u529b\uff0c\u8f6c\u578b\u5c1a\u5f85\u7a81\u7834\uff0c\u5185\u8499\u65b0\u534e\u9884\u8ba12025\u5e74\u76c8\u5229\u201c\u8170\u65a9\u201d","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603230,"type":"news"},{"seq":674582160,"ctime":1770283947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674582160.shtml","title":"\u5185\u8499\u53e4\u65b0\u534e\u53d1\u884c\u96c6\u56e2\u6559\u80b2\u56fe\u4e66\u6709\u9650\u516c\u53f8\u6559\u6750\u4e8b\u4e1a\u90e8\uff1a\u4e66\u5e97\u670d\u52a1\u5347\u7ea7\u4e0e\u6587\u5316\u8d4b\u80fd","source":"\u5185\u8499\u65b0\u534e\u5b98\u5fae","stocks":603230,"type":"yidong"},{"seq":674350403,"ctime":1769519345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674350403.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u516c\u53f8\u8d44\u91d1\u4f7f\u7528\u4e25\u683c\u56f4\u7ed5\u53d1\u5c55\u6218\u7565","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"yidong"},{"seq":674342950,"ctime":1769509697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674342950.shtml","title":"\u5bdf\u52bf\u8c0b\u5148\u673a \u5b9a\u5411\u5f00\u65b0\u7a0b\u2014\u2014\u4e8c\u8bba\u8d2f\u5f7b\u843d\u5b9e\u96c6\u56e2\u7ecf\u8425\u7ba1\u7406\u5de5\u4f5c\u4f1a\u8bae\u7cbe\u795e","source":"\u5185\u8499\u65b0\u534e\u5b98\u5fae","stocks":603230,"type":"news"},{"seq":674172159,"ctime":1768917015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674172159.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u516c\u53f8\u76ee\u524d\u65e0\u589e\u6301\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"yidong"},{"seq":55779593,"ctime":1768838844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260120\/55779593.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u5185\u8499\u53e4\u65b0\u534e\u53d1\u884c\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603230,"type":"notice"},{"seq":674138626,"ctime":1768829949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674138626.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"news"},{"seq":674076544,"ctime":1768555597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674076544.shtml","title":"\u65b0\u534e\u521d\u5fc3 \u85aa\u706b\u76f8\u4f20\uff1a\u5185\u8499\u53e4\u5df4\u5f66\u6dd6\u5c14\u5e02\u65b0\u534e\u4e66\u5e97\u6709\u9650\u516c\u53f8","source":"\u5185\u8499\u65b0\u534e\u5b98\u5fae","stocks":603230,"type":"yidong"},{"seq":673971572,"ctime":1768291838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673971572.shtml","title":"\u5185\u8499\u65b0\u534e\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651133.13\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603230,"type":"yidong"},{"seq":673747925,"ctime":1767607825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673747925.shtml","title":"\u6559\u80b2\u56fe\u4e66\u516c\u53f8\u5168\u9762\u542f\u52a82026\u5e74\u6625\u5b63\u201c\u4e24\u6559\u201d\u53d1\u884c\u5de5\u4f5c","source":"\u5185\u8499\u65b0\u534e\u5b98\u5fae","stocks":603230,"type":"yidong"},{"seq":673630588,"ctime":1767086318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673630588.shtml","title":"\u4e4c\u6d77\u5e02\u5b50\u516c\u53f8\uff1a\u4ee5\u670d\u52a1\u9769\u65b0\u9a71\u52a8\uff0c\u6587\u5316\u8d4b\u80fd\u843d\u5730\u5b9e\u4f53\u4e66\u5e97\u9ad8\u8d28\u91cf\u53d1\u5c55\u8def\u5f84","source":"\u5185\u8499\u65b0\u534e\u5b98\u5fae","stocks":603230,"type":"yidong"},{"seq":673317547,"ctime":1766054364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673317547.shtml","title":"\u5185\u8499\u65b0\u534e\uff1a\u76ee\u524d\u516c\u53f8\u6682\u672a\u7814\u53d1AI\u7b49\u6280\u672f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603230,"type":"yidong"},{"seq":672993266,"ctime":1764926306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672993266.shtml","title":"\u5185\u8499\u65b0\u534e\u8363\u83b7\u6df1\u5733\u4ef7\u503c\u5728\u7ebf\u201c2025\u5e74\u5ea6\u4e0a\u5e02\u516c\u53f8ESG\u4ef7\u503c\u4f20\u9012\u5956\u201d\u53ca\u201c2025\u5e74\u5ea6\u4e0a\u5e02\u516c\u53f8\u5353\u8d8a\u6295\u5173\u5efa\u8bbe\u5956\u201d","source":"\u5185\u8499\u65b0\u534e\u5b98\u5fae","stocks":603230,"type":"yidong"}]

2026-05-29,9.78,9.88,9.70,9.7600,16239,15889400,0.46;2026-05-28,9.86,9.94,9.63,9.7400,20791,20378800,0.59;2026-05-27,10.00,10.05,9.83,9.9000,18285,18088600,0.52;2026-05-26,10.12,10.13,9.92,10.0400,19339,19344100,0.55;2026-05-25,10.14,10.23,10.05,10.1600,13318,13512100,0.38;2026-05-22,10.14,10.24,10.04,10.1700,13105,13303600,0.37;2026-05-21,10.34,10.44,10.08,10.0900,18714,19202600,0.53;2026-05-20,10.56,10.56,10.28,10.3200,14533,15068000,0.41;2026-05-19,10.34,10.57,10.31,10.5600,16803,17578000,0.48;2026-05-18,10.43,10.48,10.21,10.3500,19921,20482600,0.56;2026-05-15,10.50,10.61,10.39,10.4300,17663,18546800,0.50;2026-05-14,10.70,10.73,10.50,10.5000,17152,18133300,0.49;2026-05-13,10.66,10.73,10.62,10.6800,15023,16051400,0.42;2026-05-12,10.85,10.88,10.64,10.6600,18974,20388300,0.54;2026-05-11,10.96,10.96,10.75,10.8500,25129,27210500,0.71;2026-05-08,10.90,10.97,10.84,10.9400,19674,21451200,0.56;2026-05-07,10.84,10.90,10.81,10.8700,21758,23651100,0.62;2026-05-06,10.75,10.84,10.74,10.8400,27850,30035100,0.79;2026-04-30,10.67,10.80,10.67,10.7600,23473,25238800,0.66;2026-04-29,10.58,10.73,10.58,10.7100,29694,31752700,0.84;2026-04-28,10.61,10.78,10.50,10.6000,34257,36383200,0.97;2026-04-27,10.85,10.87,10.67,10.7400,44375,47660000,1.26;2026-04-24,10.90,10.95,10.75,10.8400,27167,29494500,0.77;2026-04-23,11.05,11.06,10.89,10.9000,33656,36918500,0.95;2026-04-22,11.07,11.13,11.01,11.0800,20137,22279300,0.57;2026-04-21,11.13,11.13,11.03,11.0700,29093,32175400,0.82;2026-04-20,11.11,11.16,11.06,11.1500,25742,28626700,0.73;2026-04-17,11.17,11.17,11.07,11.1600,32769,36425000,0.93;2026-04-16,11.16,11.26,11.09,11.2200,45533,50865300,1.29;2026-04-15,11.25,11.28,11.14,11.1600,67368,75428000,1.91;2026-04-14,11.30,11.44,11.11,11.3100,109228,122626200,3.09;2026-04-13,11.99,11.99,11.32,11.3200,249356,287690000,7.05;2026-04-10,13.40,13.40,12.40,12.5700,381628,502131800,10.79;2026-04-09,12.25,12.40,12.14,12.1800,29439,36152700,0.83;2026-04-08,12.21,12.38,12.15,12.3300,45297,55575900,1.28;2026-04-07,11.85,12.22,11.74,12.1700,43883,52960900,1.24;2026-04-03,12.12,12.12,11.75,11.8800,32364,38610500,0.92;2026-04-02,11.84,12.12,11.75,12.0400,50420,60528400,1.43;2026-04-01,11.98,12.00,11.62,11.8500,40468,47675200,1.14;2026-03-31,12.20,12.26,11.87,11.8800,41152,49396900,1.16;2026-03-30,12.15,12.22,12.07,12.2000,22803,27772700,0.65;2026-03-27,11.85,12.24,11.81,12.1800,38512,46670600,1.09;2026-03-26,11.83,12.03,11.75,11.9500,29775,35406000,0.84;2026-03-25,11.68,11.92,11.60,11.8500,25541,30217800,0.72;2026-03-24,11.36,11.72,11.31,11.6800,27462,31531900,0.78;2026-03-23,11.77,11.82,11.03,11.2600,44870,51244200,1.27;2026-03-20,11.99,12.03,11.82,11.8500,33642,40142300,0.95;2026-03-19,11.95,12.08,11.84,11.9200,26307,31532000,0.74;2026-03-18,11.80,12.01,11.70,12.0000,28045,33344900,0.79;2026-03-17,11.93,11.94,11.75,11.8100,19527,23149000,0.55;2026-03-16,11.82,11.98,11.66,11.9200,25480,30123300,0.72;2026-03-13,11.63,11.84,11.60,11.8100,26965,31710300,0.76;2026-03-12,11.74,11.76,11.63,11.6700,17747,20746300,0.50;2026-03-11,11.83,11.87,11.70,11.7400,20762,24442300,0.59;2026-03-10,11.73,11.88,11.67,11.8300,19106,22543300,0.54;2026-03-09,11.60,11.71,11.46,11.6600,28295,32756600,0.80;2026-03-06,11.57,11.75,11.51,11.7300,17915,20904800,0.51;2026-03-05,11.56,11.63,11.51,11.5700,19731,22835600,0.56;2026-03-04,11.50,11.59,11.37,11.4600,23000,26400200,0.65;2026-03-03,11.95,12.04,11.54,11.5900,57959,68096200,1.64;2026-03-02,12.40,12.41,12.02,12.0200,73591,89617600,2.08;2026-02-27,12.45,12.51,12.41,12.4900,32322,40295300,0.91;2026-02-26,12.45,12.52,12.39,12.4400,29667,36909200,0.84;2026-02-25,12.43,12.58,12.38,12.4500,42486,53032700,1.20;2026-02-24,12.39,12.43,12.31,12.3900,42342,52393700,1.20;2026-02-13,12.42,12.50,12.32,12.3600,48015,59592100,1.36;2026-02-12,12.77,12.81,12.41,12.4100,79893,99937100,2.26;2026-02-11,13.08,13.08,12.77,12.8200,63686,81802700,1.80;2026-02-10,12.92,13.30,12.88,13.1500,98273,129108100,2.78;2026-02-09,12.82,13.00,12.73,12.9200,55060,70975900,1.56;2026-02-06,12.85,12.85,12.63,12.6800,43825,55724000,1.24;2026-02-05,12.80,12.99,12.78,12.9000,38880,50157500,1.10;2026-02-04,12.99,12.99,12.75,12.8500,48193,61833900,1.36;2026-02-03,13.17,13.19,12.88,12.9900,58008,75351900,1.64;2026-02-02,13.13,13.43,12.98,13.0600,81943,108298600,2.32;2026-01-30,12.93,13.39,12.81,13.1600,117337,153896100,3.32;2026-01-29,12.66,13.09,12.61,12.9300,96579,124691300,2.73;2026-01-28,12.59,12.85,12.50,12.6800,58656,74211900,1.66;2026-01-27,12.45,12.60,12.25,12.5800,49937,62026900,1.41;2026-01-26,12.52,12.57,12.30,12.4600,41960,51975700,1.19;2026-01-23,12.42,12.55,12.40,12.5200,34543,43076700,0.98;2026-01-22,12.29,12.46,12.26,12.4300,31272,38646400,0.88;2026-01-21,12.42,12.46,12.27,12.2900,45102,55796200,1.28;2026-01-20,12.34,12.51,12.27,12.4900,44244,54950500,1.25;2026-01-19,12.38,12.49,12.32,12.4900,41782,51975700,1.18;2026-01-16,12.97,12.99,12.38,12.4200,110796,138850600,3.13;2026-01-15,12.96,13.00,12.85,12.9400,32741,42268400,0.93;2026-01-14,12.80,13.16,12.80,13.0600,89095,115889600,2.52;2026-01-13,13.14,13.18,12.79,12.8100,83061,107590900,2.35;2026-01-12,12.95,13.22,12.90,13.1300,79606,104171500,2.25;2026-01-09,12.72,12.93,12.70,12.9300,45697,58611100,1.29;2026-01-08,12.69,12.75,12.61,12.7300,22651,28749100,0.64;2026-01-07,12.76,12.86,12.65,12.6900,29179,37142400,0.83;2026-01-06,12.58,12.98,12.52,12.7600,57310,72810600,1.62;2026-01-05,12.34,12.68,12.30,12.6300,57978,72615400,1.64;2025-12-31,12.33,12.40,12.28,12.3500,29306,36217800,0.83;2025-12-30,12.35,12.45,12.23,12.4100,43357,53423800,1.23;2025-12-29,12.65,12.65,12.35,12.3600,40927,50998000,1.16;2025-12-26,12.79,12.88,12.66,12.6900,35653,45353300,1.01;2025-12-25,12.68,12.81,12.61,12.8100,31272,39742500,0.88;2025-12-24,12.73,12.79,12.53,12.7700,42967,54408200,1.22;2025-12-23,13.16,13.17,12.80,12.8600,43181,55829100,1.22;2025-12-22,12.98,13.09,12.91,13.0900,59238,77155300,1.68;2025-12-19,12.90,13.02,12.85,12.9900,44877,58101700,1.27;2025-12-18,12.80,13.06,12.71,13.0000,55727,72119900,1.58;2025-12-17,13.08,13.20,12.57,12.9400,63299,81639500,1.79;2025-12-16,12.94,13.23,12.81,13.1000,64050,83176100,1.81;2025-12-15,13.10,13.21,12.85,13.0300,96207,125431600,2.72;2025-12-12,12.64,13.45,12.64,13.2900,164650,216026400,4.66;2025-12-11,12.48,13.72,12.20,12.9400,116338,150416100,3.29;2025-12-10,12.76,12.84,12.45,12.4700,39906,50437800,1.13;2025-12-09,12.60,12.90,12.52,12.7600,43559,55482500,1.23;2025-12-08,12.55,12.79,12.51,12.6200,29569,37533800,0.84;2025-12-05,12.49,12.70,12.38,12.5600,28135,35204600,0.80;2025-12-04,12.51,12.84,12.45,12.7000,41554,52877600,1.18;2025-12-03,12.43,12.62,12.36,12.5900,25731,32170700,0.73;2025-12-02,12.42,12.54,12.32,12.5000,17897,22237100,0.51