[{"seq":675007725,"ctime":1772418625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675007725.shtml","title":"\u9996\u4e2a\u56fd\u5bb6\u7ea7\u4eba\u5f62\u673a\u5668\u4eba\u6807\u51c6\u4f53\u7cfb\u53d1\u5e03 \u76f8\u5173\u6982\u5ff5\u5374\u4f4e\u5f00\u53d7\u632b\uff0c\u767e\u8fbe\u7cbe\u5de5\u8dcc\u903e8%","source":"\u8d22\u95fb","stocks":603331,"type":"news"},{"seq":674901117,"ctime":1772007823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674901117.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\uff1a\u673a\u5668\u4eba\u4e1a\u52a1\u5360\u6bd4\u6781\u4f4e 2025\u5e74\u9884\u8ba1\u7531\u76c8\u8f6c\u4e8f","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":603331,"type":"news"},{"seq":674856251,"ctime":1771896441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674856251.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u6982\u5ff5\u80a1\u96c6\u4f53\u9ad8\u5f00\uff0c\u767e\u8fbe\u7cbe\u5de52\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603331,"type":"news"},{"seq":674795081,"ctime":1770969057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674795081.shtml","title":"\u767e\u8fbe\u7cbe\u5de502\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603331,"type":"yidong"},{"seq":674791664,"ctime":1770959154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674791664.shtml","title":"\u673a\u5668\u4eba\u6982\u5ff5\u6d3b\u8dc3\uff01603331\uff0c\u5feb\u901f\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603331,"type":"news"},{"seq":674788047,"ctime":1770947282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674788047.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u6982\u5ff5\u80a1\u77ed\u7ebf\u62c9\u5347\uff0c\u767e\u8fbe\u7cbe\u5de5\u6da8\u505c\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603331,"type":"news"},{"seq":674655244,"ctime":1770623507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674655244.shtml","title":"\u767e\u8fbe\u7cbe\u5de502\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603331,"type":"yidong"},{"seq":674653488,"ctime":1770620043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674653488.shtml","title":"\u51dd\u5fc3\u805a\u529b\u4fdd\u4ea4\u4ed8\uff0c\u52c7\u6311\u91cd\u62c5\u8d74\u4e00\u7ebf","source":"\u767e\u8fbe\u7cbe\u5de5\u5b98\u5fae","stocks":603331,"type":"yidong"},{"seq":674611325,"ctime":1770364307,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674611325.shtml","title":"\u767e\u8fbe\u7cbe\u5de502\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603331,"type":"yidong"},{"seq":674608384,"ctime":1770355764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674608384.shtml","title":"\u9a6c\u65af\u514b\u518d\u6b21\u63d0\u5230Optimus\u4eba\u5f62\u673a\u5668\u4eba \u51ef\u9f99\u9ad8\u79d13\u8fde\u677f\u3001\u4e94\u6d32\u65b0\u6625\u9996\u677f\u6da8\u505c","source":"\u8d22\u95fb","stocks":603331,"type":"news"},{"seq":674432084,"ctime":1769759416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432084.shtml","title":"\u767e\u8fbe\u7cbe\u5de501\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603331,"type":"yidong"},{"seq":674428514,"ctime":1769749989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674428514.shtml","title":"\u673a\u5668\u4eba\u6982\u5ff5\u80a1\u5348\u540e\u9707\u8361\u62c9\u5347\uff0c\u5929\u5947\u80a1\u4efd\u3001\u767e\u8fbe\u7cbe\u5de5\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603331,"type":"news"},{"seq":674345936,"ctime":1769513396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674345936.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\uff1a\u80a1\u4e1c\u91cd\u6e56\u4e91\u68111\u53f7\u62df\u51cf\u6301\u4e0d\u8d85\u8fc72%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603331,"type":"yidong"},{"seq":674309686,"ctime":1769421605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674309686.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u673a\u5668\u4eba\u6982\u5ff5\u65b0\u589e\u9b54\u6cd5\u539f\u5b50\u3001\u94f6\u6cb3\u901a\u7528\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":603331,"type":"yidong"},{"seq":674307202,"ctime":1769418004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674307202.shtml","title":"\u767e\u8fbe\u7cbe\u5de501\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603331,"type":"yidong"},{"seq":674259245,"ctime":1769154375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674259245.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1.93\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603331,"type":"yidong"},{"seq":674129054,"ctime":1768821044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674129054.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\uff1a\u516c\u53f8\u8fd1\u5e74\u5b58\u5728\u5411\u6b27\u76df\u5e02\u573a\u7684\u51fa\u53e3\u6216\u9500\u552e\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603331,"type":"yidong"},{"seq":674117041,"ctime":1768805830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674117041.shtml","title":"\u7b51\u7262\u5b89\u5168\u9632\u7ebf\uff0c\u8d4b\u80fd\u4f01\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55\u2014\u2014\u767e\u8fbe\u7cbe\u5de5\u53ec\u5f002025\u5e74\u5ea6\u5b89\u5168\u751f\u4ea7\u603b\u7ed3\u4f1a","source":"\u767e\u8fbe\u7cbe\u5de5\u5b98\u5fae","stocks":603331,"type":"yidong"},{"seq":673988320,"ctime":1768313334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673988320.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\uff1a\u516c\u53f8\u4f1a\u5728\u7ecf\u8425\u7ba1\u7406\u8fc7\u7a0b\u4e2d\u9002\u65f6\u5f15\u5165\u65b0\u6280\u672f\uff0c\u4ece\u800c\u63d0\u5347\u516c\u53f8\u7ecf\u8425\u7ba1\u7406\u6548\u7387","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603331,"type":"yidong"},{"seq":673803328,"ctime":1767746271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673803328.shtml","title":"2026\u4eba\u5f62\u673a\u5668\u4eba\u4ea7\u4e1a\u5c55\u671b\uff1a10\u4e07\u7ea7\u91cf\u4ea7\u5c06\u81f3 \u5546\u4e1a\u5316\u5143\u5e74\u5f00\u542f","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","stocks":603331,"type":"news"},{"seq":673797624,"ctime":1767706885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673797624.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\uff1a\u516c\u53f8\u76ee\u524d\u6682\u672a\u6d89\u53ca\u6db2\u51b7\u9886\u57df\u7684\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603331,"type":"yidong"},{"seq":673797500,"ctime":1767706728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673797500.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\uff1a\u516c\u53f8\u5728\u5177\u8eab\u667a\u80fd\u673a\u5668\u4eba\u6838\u5fc3\u96f6\u90e8\u4ef6\u9886\u57df\u5df2\u5f00\u5c55\u76f8\u5173\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603331,"type":"yidong"},{"seq":673671538,"ctime":1767172210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673671538.shtml","title":"2025\u5e74 \u201c\u770b\u89c1\u201d\u673a\u5668\u4eba","source":"\u8d22\u95fb","stocks":603331,"type":"news"},{"seq":673670889,"ctime":1767171605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673670889.shtml","title":"\u767e\u8fbe\u7cbe\u5de512\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603331,"type":"yidong"},{"seq":673632378,"ctime":1767088602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632378.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\u7b49\u6210\u7acb\u5177\u8eab\u667a\u80fd\u79d1\u6280\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603331,"type":"yidong"},{"seq":673595240,"ctime":1766997333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673595240.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\u9686\u91cd\u4e3e\u529e\u4e09\u5341\u5468\u5e74\u5e86\u5178","source":"\u767e\u8fbe\u7cbe\u5de5\u5b98\u5fae","stocks":603331,"type":"yidong"},{"seq":673524871,"ctime":1766666314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673524871.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\uff1a\u516c\u53f8\u76ee\u524d\u5df2\u5e03\u5c40\u4eba\u5f62\u673a\u5668\u4eba\u7075\u5de7\u624b\u6307\u90e8\u5173\u8282\u6a21\u7ec4\u6838\u5fc3\u96f6\u90e8\u4ef6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603331,"type":"yidong"},{"seq":673434741,"ctime":1766469725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673434741.shtml","title":"\u5177\u8eab\u667a\u80fd\u673a\u5668\u4eba\u9500\u552e\u4e1a\u7ee9\u5e74\u672b\u76d8\u70b9\uff0c\u54ea\u5bb6\u516c\u53f8\u5356\u8d27\u591a\uff1f","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":603331,"type":"news"},{"seq":673425879,"ctime":1766449432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673425879.shtml","title":"\u94f6\u6cb3\u901a\u7528\u673a\u5668\u4eba\u62ff\u4e0b1000 \u53f0\u673a\u5668\u4eba\u8ba2\u5355","source":"\u5317\u4eac\u5546\u62a5","stocks":603331,"type":"yidong"},{"seq":673400221,"ctime":1766392512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673400221.shtml","title":"\u7406\u6027\u770b\u5f85\u201c\u94dd\u4ee3\u94dc\u201d \u4e2d\u56fd\u5bb6\u7528\u7535\u5668\u534f\u4f1a\u79f0\u6d88\u8d39\u8005\u5e94\u6709\u77e5\u60c5\u6743\u4e0e\u9009\u62e9\u6743","source":"\u8d22\u95fb","stocks":603331,"type":"news"},{"seq":673369464,"ctime":1766156958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673369464.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\uff1a\u516c\u53f8\u76ee\u524d\u8ba1\u5212\u4e8e2026\u5e74\u53c2\u52a0\u676d\u5dde\u4eba\u5f62\u673a\u5668\u4eba\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603331,"type":"yidong"},{"seq":673263570,"ctime":1765894155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673263570.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\uff1a\u7c89\u672b\u51b6\u91d1\u6280\u672f\u5df2\u7ecf\u8fd0\u7528\u4e8e\u673a\u5668\u4eba\u96f6\u90e8\u4ef6\u7684\u751f\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603331,"type":"yidong"},{"seq":672817832,"ctime":1764319901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672817832.shtml","title":"\u767e\u8fbe\u7535\u5668\u6280\u672f\u6539\u9020\u9879\u76ee\u7ae3\u5de5\u73af\u5883\u4fdd\u62a4\u8bbe\u65bd\u9a8c\u6536\u8bc4\u5ba1\u5de5\u4f5c\u987a\u5229\u5f00\u5c55","source":"\u767e\u8fbe\u7cbe\u5de5\u5b98\u5fae","stocks":603331,"type":"yidong"},{"seq":672763279,"ctime":1764160732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672763279.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\uff1a\u5c06\u91cd\u70b9\u63a8\u8fdb\u5177\u8eab\u667a\u80fd\u673a\u5668\u4eba\u53ca\u5176\u6838\u5fc3\u96f6\u90e8\u4ef6\u7684\u7814\u53d1\u3001\u5236\u9020\u3001\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603331,"type":"news"},{"seq":54671307,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54671307.shtml","title":"\u767e\u8fbe\u7cbe\u5de5\uff1a\u767e\u8fbe\u7cbe\u5de52025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603331,"type":"notice"},{"seq":671595226,"ctime":1759979329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671595226.shtml","title":"\u94f6\u6cb3\u901a\u7528\u673a\u5668\u4eba\u3001\u767e\u8fbe\u7cbe\u5de5\u7b49\u65b0\u8bbe\u673a\u5668\u4eba\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603331,"type":"yidong"}]

2026-03-31,15.01,15.16,14.78,14.8000,55867,83520200,2.76;2026-03-30,14.72,15.04,14.65,15.0100,50380,75064300,2.49;2026-03-27,14.30,14.97,14.30,14.9000,67521,99866200,3.34;2026-03-26,15.15,15.31,14.73,14.7900,79307,118574500,3.92;2026-03-25,14.81,15.19,14.81,15.1200,86690,131028700,4.29;2026-03-24,14.61,14.90,14.30,14.8300,114668,167769800,5.67;2026-03-23,14.80,15.20,14.13,14.3200,127444,187723100,6.30;2026-03-20,15.36,15.48,14.77,14.7800,73450,110371800,3.63;2026-03-19,15.51,15.60,15.11,15.2600,76486,117240300,3.78;2026-03-18,15.52,15.82,15.41,15.7800,68514,107040400,3.39;2026-03-17,16.00,16.16,15.37,15.4600,82692,130113400,4.09;2026-03-16,16.06,16.08,15.55,15.9100,88752,139861800,4.39;2026-03-13,16.44,16.44,15.91,15.9500,96456,155429300,4.77;2026-03-12,16.61,16.79,16.30,16.3800,131776,217309900,6.52;2026-03-11,17.28,17.33,16.76,16.7700,179863,305153100,8.90;2026-03-10,16.44,17.49,16.28,17.2800,250679,424979600,12.40;2026-03-09,16.18,16.30,15.78,16.1900,169832,272223500,8.40;2026-03-06,16.63,16.94,16.53,16.6700,127883,213516100,6.33;2026-03-05,16.90,17.15,16.64,16.8200,205256,346071500,10.15;2026-03-04,15.85,16.80,15.78,16.6000,208852,343415600,10.33;2026-03-03,16.68,17.27,16.20,16.2500,267248,447436700,13.22;2026-03-02,17.30,17.50,16.60,16.6800,335231,566967500,16.58;2026-02-27,18.61,18.74,17.95,18.2200,313152,570820600,15.49;2026-02-26,19.33,19.77,18.70,18.7900,435545,827973800,21.54;2026-02-25,19.99,21.22,19.28,20.0500,571880,1147176500,28.29;2026-02-24,21.78,21.78,19.90,21.3000,756572,1592223400,37.42;2026-02-13,18.10,19.80,18.10,19.8000,272470,529055100,13.48;2026-02-12,17.70,18.40,17.50,18.0000,247965,447614600,12.26;2026-02-11,17.70,18.28,17.50,17.7800,270551,481292000,13.38;2026-02-10,17.86,19.00,17.64,18.3500,456132,837939800,22.56;2026-02-09,17.58,18.80,17.58,17.8800,453364,820133100,22.42;2026-02-06,16.10,17.75,16.00,17.7500,298626,510939400,14.77;2026-02-05,16.50,16.64,14.98,16.1400,282972,454558800,14.00;2026-02-04,16.36,17.00,16.12,16.6300,359435,599629800,17.78;2026-02-03,16.60,16.86,15.98,16.3500,295162,482976500,14.60;2026-02-02,16.00,16.90,15.88,16.1500,509968,833268900,25.22;2026-01-30,14.07,15.63,14.00,15.6300,316933,474508500,15.68;2026-01-29,14.32,14.87,13.71,14.2100,333677,477954100,16.50;2026-01-28,15.76,15.99,14.92,14.9200,484924,736811100,23.99;2026-01-27,15.30,17.20,14.92,16.5800,663996,1072520800,32.84;2026-01-26,15.70,15.70,15.70,15.7000,106619,167391400,5.27;2026-01-23,14.12,14.35,14.09,14.2700,72155,102399800,3.57;2026-01-22,14.30,14.40,14.06,14.1200,70172,99356500,3.47;2026-01-21,13.78,14.36,13.65,14.2300,95261,134076800,4.71;2026-01-20,14.10,14.15,13.75,13.8300,79175,110046900,3.92;2026-01-19,13.92,14.28,13.80,14.1100,127097,178498200,6.29;2026-01-16,13.78,13.98,13.51,13.8900,132423,182602000,6.55;2026-01-15,13.43,13.98,13.43,13.6800,91022,124867300,4.50;2026-01-14,13.80,14.02,13.44,13.6300,154116,212315200,7.62;2026-01-13,13.89,14.03,13.66,13.9000,146788,203655200,7.26;2026-01-12,14.03,14.05,13.67,13.9000,169017,234354700,8.36;2026-01-09,13.47,14.09,13.31,14.0100,220461,301441800,10.90;2026-01-08,13.37,13.78,13.25,13.6000,215217,291475700,10.64;2026-01-07,13.46,13.47,13.15,13.2000,182159,241248200,9.01;2026-01-06,13.69,13.92,13.44,13.5400,253329,344657200,12.53;2026-01-05,14.84,14.87,13.70,13.8100,380995,536113800,18.84;2025-12-31,12.98,14.25,12.87,14.2500,197430,273087700,9.77;2025-12-30,12.89,13.06,12.68,12.9500,66557,85611700,3.29;2025-12-29,12.76,13.05,12.62,12.7900,77466,99502800,3.83;2025-12-26,13.01,13.09,12.63,12.6700,89948,114876800,4.45;2025-12-25,12.77,13.46,12.68,13.0000,110970,143883500,5.49;2025-12-24,12.31,12.99,12.29,12.5700,114029,143680300,5.64;2025-12-23,12.49,12.56,12.14,12.2500,107227,131738800,5.30;2025-12-22,11.81,12.04,11.62,11.9700,55985,66539600,2.77;2025-12-19,11.45,11.77,11.45,11.7600,35525,41400800,1.76;2025-12-18,11.23,11.48,11.14,11.4400,34784,39632700,1.72;2025-12-17,11.25,11.37,11.02,11.2200,37611,42031100,1.86;2025-12-16,11.47,11.48,11.18,11.2600,28447,32150500,1.41;2025-12-15,11.31,11.71,11.25,11.4800,48258,55261800,2.39;2025-12-12,11.48,11.69,11.28,11.3500,43781,50214700,2.17;2025-12-11,11.76,11.76,11.47,11.4800,37213,43157300,1.84;2025-12-10,11.94,11.94,11.68,11.7200,48715,57326100,2.41;2025-12-09,11.81,12.15,11.75,11.8200,64267,76667300,3.18;2025-12-08,11.94,12.00,11.76,11.8700,38678,45939600,1.91;2025-12-05,11.53,11.81,11.45,11.7900,37356,43673200,1.85;2025-12-04,11.69,11.78,11.47,11.5900,37055,43009200,1.83;2025-12-03,11.64,11.73,11.50,11.6500,32723,38040400,1.62;2025-12-02,11.61,11.73,11.45,11.6500,34784,40360700,1.72;2025-12-01,11.67,11.83,11.60,11.6600,49469,57966200,2.45;2025-11-28,11.52,11.66,11.38,11.6600,34468,39860400,1.70;2025-11-27,11.27,11.67,11.24,11.5800,37302,42784800,1.84;2025-11-26,11.38,11.55,11.25,11.2800,38843,44259100,1.92;2025-11-25,11.38,11.55,11.31,11.4500,38884,44578600,1.92;2025-11-24,11.14,11.46,11.07,11.2300,80003,90017400,3.96;2025-11-21,11.55,11.79,10.91,11.0300,69408,77721300,3.43;2025-11-20,11.72,11.86,11.54,11.6500,55157,64407400,2.73;2025-11-19,12.01,12.07,11.65,11.7000,53919,63493600,2.67;2025-11-18,12.22,12.22,11.93,12.0100,37668,45204800,1.86;2025-11-17,12.14,12.24,12.05,12.1400,37112,44985000,1.84;2025-11-14,12.03,12.25,11.85,12.1800,52460,63780800,2.59;2025-11-13,12.18,12.18,11.86,12.0400,42054,50466800,2.08;2025-11-12,12.18,12.24,11.92,12.0000,64336,77369700,3.18;2025-11-11,12.16,12.30,12.07,12.1800,41509,50612400,2.05;2025-11-10,12.27,12.33,12.03,12.1300,58793,71346100,2.91;2025-11-07,12.40,12.46,12.13,12.2100,56321,68922100,2.79;2025-11-06,12.12,12.26,12.02,12.2600,53665,65311600,2.65;2025-11-05,11.90,12.19,11.89,12.1200,64261,77494400,3.18;2025-11-04,12.07,12.22,11.97,12.0400,70192,84824100,3.47;2025-11-03,12.09,12.17,11.85,11.9600,93886,112621500,4.64;2025-10-31,11.86,12.29,11.84,12.0800,135782,163692900,6.72;2025-10-30,11.81,12.29,11.78,11.8300,172311,205735100,8.52;2025-10-29,11.67,11.83,11.53,11.6200,55511,64559700,2.75;2025-10-28,11.57,11.78,11.51,11.7000,60973,71222200,3.02;2025-10-27,11.54,11.62,11.35,11.5900,65858,75921700,3.26;2025-10-24,11.45,11.58,11.37,11.4900,51172,58755800,2.53;2025-10-23,11.39,11.49,11.22,11.4500,46276,52724400,2.29;2025-10-22,11.29,11.44,11.22,11.3600,47345,53790600,2.34;2025-10-21,11.27,11.30,11.17,11.2900,46024,51771200,2.28;2025-10-20,11.07,11.22,10.99,11.2000,45850,51006200,2.27;2025-10-17,11.10,11.18,10.94,10.9800,44609,49201600,2.21;2025-10-16,11.32,11.43,11.10,11.1100,45024,50504300,2.23;2025-10-15,11.18,11.32,11.04,11.3100,52381,58802700,2.59;2025-10-14,11.20,11.27,11.00,11.0900,49412,54973000,2.44;2025-10-13,10.90,11.17,10.53,11.0700,65611,72099000,3.25;2025-10-10,11.25,11.33,11.15,11.2100,56171,63078400,2.78;2025-10-09,11.34,11.51,11.18,11.2500,100675,114034700,4.98