[{"seq":674595178,"ctime":1770300560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674595178.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u76ee\u524d\u516c\u53f8\u76f4\u63a5\u51fa\u53e3\u6a21\u5f0f\u4ea7\u751f\u7684\u8425\u4e1a\u6536\u5165\u5360\u516c\u53f8\u6574\u4f53\u8425\u4e1a\u6536\u5165\u7684\u6bd4\u91cd\u4ecd\u8f83\u4f4e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603390,"type":"yidong"},{"seq":674580214,"ctime":1770281194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674580214.shtml","title":"\u901a\u8fbe\u7535\u6c14\u4e0eSTEMOS\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\uff0c\u643a\u624b\u52a9\u529b\u65b0\u52a0\u5761\u667a\u6167\u4ea4\u901a\u884c\u4e1a\u667a\u80fd\u5316\u5347\u7ea7","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"news"},{"seq":674398346,"ctime":1769667511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674398346.shtml","title":"\u5e7f\u5dde\u667a\u9020\u65b0\u540d\u7247\uff01\u901a\u8fbe\u7535\u6c14\u4e09\u6b3e\u4ea7\u54c1\u83b7\u5e7f\u5dde\u5e02\u521b\u65b0\u4ea7\u54c1\u8ba4\u5b9a","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"news"},{"seq":55915497,"ctime":1769530045,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55915497.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":674350879,"ctime":1769520617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674350879.shtml","title":"\u6700\u9ad840\u500d\uff01\u591a\u5bb6A\u80a1\u516c\u53f8\u201c\u9884\u559c\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603390,"type":"news"},{"seq":674338072,"ctime":1769501474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674338072.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f220.21%-259.26%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603390,"type":"yidong"},{"seq":674266928,"ctime":1769165164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674266928.shtml","title":"\u521b\u65b0\u8d4b\u80fd\uff0c\u901a\u8fbe\u7535\u6c14A20\u5f71\u97f3\u5a31\u4e50\u7cfb\u7edf\u83b7\u8bc4\u5ba2\u8f66\u6280\u672f\u521b\u65b0\u5e94\u7528\u6210\u679c\u5956","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":673894119,"ctime":1767954341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673894119.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u80a1\u4e1c\u5434\u950b\u3001\u6797\u667a\u3001\u5085\u534e\u6ce2\u62df\u5206\u522b\u51cf\u63010.3204%\u30010.1365%\u30010.0996%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603390,"type":"yidong"},{"seq":673778551,"ctime":1767684189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673778551.shtml","title":"\u4e2d\u56fdL3\u81ea\u52a8\u9a7e\u9a76\u65f6\u4ee3\u6b63\u5f0f\u5f00\u542f\uff01\u9996\u6279\u724c\u7167\u843d\u5730\uff0c\u4e07\u4ebf\u5e02\u573a\u5f15\u7206","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":603390,"type":"news"},{"seq":673743401,"ctime":1767600721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673743401.shtml","title":"\u901a\u8fbe\u7535\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652564.73\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603390,"type":"yidong"},{"seq":673739908,"ctime":1767598135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673739908.shtml","title":"\u4e00\u6247\u95e8\u7684\u7814\u53d1\uff1a\u4ece\u6280\u672f\u653b\u575a\u5230\u4eba\u6027\u5316\u8bbe\u8ba1\u7684\u6781\u81f4\u8ffd\u6c42","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":673632744,"ctime":1767089154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632744.shtml","title":"\u4e24\u90e8\u95e8\uff1a2026\u5e74\u652f\u6301\u6c7d\u8f66\u62a5\u5e9f\u66f4\u65b0 \u652f\u6301\u6c7d\u8f66\u7f6e\u6362\u66f4\u65b0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603390,"type":"news"},{"seq":673506421,"ctime":1766646439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673506421.shtml","title":"\u559c\u62a5\uff01\u901a\u8fbe\u7535\u6c14\u4e09\u6b3e\u4ea7\u54c1\u83b7\u8bc4\u201c\u5e7f\u4e1c\u7701\u540d\u4f18\u9ad8\u65b0\u6280\u672f\u4ea7\u54c1\u201d","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":673391539,"ctime":1766372740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673391539.shtml","title":"\u901a\u8fbe\u7535\u6c14\u65a9\u83b72025\u4e2d\u56fd\u5236\u9020\u4e4b\u7f8e\u4e24\u91cd\u5927\u5956","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":673351834,"ctime":1766135415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673351834.shtml","title":"\u4e0a\u6d77\u56fd\u9645\u5ba2\u8f66\u5c55\u5706\u6ee1\u6536\u5b98\uff0c\u901a\u8fbe\u7535\u6c14\u521b\u65b0\u6280\u672f\u6210\u679c\u83b7\u5173\u6ce8","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":673281643,"ctime":1765962367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673281643.shtml","title":"\u79d1\u6280\u8d4b\u80fd\uff01\u901a\u8fbe\u7535\u6c14\u643a\u591a\u6b3e\u521b\u65b0\u4ea7\u54c1\u4eae\u76f8\u7b2c\u5341\u56db\u5c4a\u4e0a\u6d77\u56fd\u9645\u5ba2\u8f66\u5c55","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":673028759,"ctime":1765165784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673028759.shtml","title":"\u901a\u8fbe\u7535\u6c14\u52a9\u529b\u201c\u9aa8\u52a8\u667a\u6167\u533b\u7597\u8f66\u201d\u6b63\u5f0f\u4e0a\u7ebf\uff0c\u9aa8\u79d1\u670d\u52a1\u8fc8\u5165\u79fb\u52a8\u65b0\u7eaa\u5143","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":672992064,"ctime":1764924362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672992064.shtml","title":"\u559c\u62a5\uff01\u901a\u8fbe\u7535\u6c14\u5165\u9009\u7701\u79d1\u534f\u201c\u767e\u5bb6\u7ad9\u70b9\u201d\u521b\u65b0\u6848\u4f8b\u96c6\u9526\uff0c\u6210\u679c\u8f6c\u5316\u521b\u65b0\u5b9e\u8df5\u83b7\u7701\u7ea7\u6743\u5a01\u8ba4\u53ef","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":672652342,"ctime":1763717443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672652342.shtml","title":"\u559c\u62a5 \uff01\u901a\u8fbe\u7535\u6c14\u5165\u9009\u201c\u5e7f\u4e1c\u7701\u5236\u9020\u4e1a\u4f01\u4e1a500\u5f3a\u201d","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":672587699,"ctime":1763538322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672587699.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u65e0\u4eba\u7269\u6d41\u8f66\u9879\u76ee\u76ee\u524d\u5904\u4e8e\u6280\u672f\u7814\u7a76\u9636\u6bb5","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603390,"type":"yidong"},{"seq":54677425,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54677425.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":672095500,"ctime":1761728425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672095500.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62315.16\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f840.91%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603390,"type":"yidong"},{"seq":671865855,"ctime":1760962171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671865855.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u516c\u53f8\u62df\u4e8e2025\u5e7410\u670830\u65e5\u5728\u4e0a\u4ea4\u6240\u7f51\u7ad9\u53ca\u6307\u5b9a\u5a92\u4f53\u62ab\u9732\u7684\u5b9a\u671f\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603390,"type":"yidong"},{"seq":671631998,"ctime":1760080059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671631998.shtml","title":"\u901a\u8fbe\u7535\u6c142025\u6bd4\u5229\u65f6\u4e16\u754c\u5ba2\u8f66\u5c55\u5706\u6ee1\u6536\u5b98\uff0c\u521b\u65b0\u6280\u672f\u83b7\u56fd\u9645\u5173\u6ce8","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":671453781,"ctime":1758877591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671453781.shtml","title":"BICES 2025\u5706\u6ee1\u95ed\u5e55\uff0c\u901a\u8fbe\u7535\u6c14\u4ee5\u521b\u65b0\u6280\u672f\u52a9\u529b\u5de5\u7a0b\u673a\u68b0\u7eff\u8272\u667a\u80fd\u672a\u6765\uff01","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":671353139,"ctime":1758619359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671353139.shtml","title":"\u5f70\u663e\u5236\u9020\u529b\u91cf\uff01\u901a\u8fbe\u7535\u6c14\u643a\u667a\u80fd\u70ed\u7ba1\u7406\u7cfb\u7edf\u4eae\u76f8\u7b2c\u5341\u4e03\u5c4a\u4e2d\u56fd\uff08\u5317\u4eac\uff09\u5de5\u7a0b\u673a\u68b0\u5c55","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"yidong"},{"seq":54096395,"ctime":1757001977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250905\/54096395.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u66a8\u80a1\u7968\u4e0a\u5e02\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":54096397,"ctime":1757001868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250905\/54096397.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5317\u4eac\u5e02\u65f6\u4ee3\u4e5d\u548c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u3001\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u53ca\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":670899526,"ctime":1756988271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670899526.shtml","title":"\u9996\u65e5\u5f00\u5e55\uff01\u901a\u8fbe\u7535\u6c14\u643a\u591a\u6b3e\u521b\u65b0\u4ea7\u54c1\u4eae\u76f8\u7b2c\u4e8c\u5c4a\uff08\u5e7f\u5dde\uff09\u56fd\u9645\u516c\u5171\u4ea4\u901a\u65b0\u80fd\u6e90\u548c\u6570\u5b57\u79d1\u6280\u4ea7\u4e1a\u535a\u89c8\u4f1a","source":"\u901a\u8fbe\u7535\u6c14\u5b98\u5fae","stocks":603390,"type":"news"},{"seq":670830240,"ctime":1756800863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670830240.shtml","title":"5G\u8111\u5fc3\u52a8\u8f66\u201d\u5e7f\u5dde\u53d1\u5e03 \u901a\u8fbe\u7535\u6c14\u52a9\u529b\u5b9e\u73b0\u201c\u79fb\u52a8\u8bca\u7597","source":"\u4e2d\u8bc1\u7f51","stocks":603390,"type":"news"},{"seq":53909413,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53909413.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":53909511,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53909511.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":670687118,"ctime":1756287439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670687118.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f122.80%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603390,"type":"yidong"},{"seq":53562737,"ctime":1754928268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250812\/53562737.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f8\u80a1\u6743\u6fc0\u52b1\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"},{"seq":53562739,"ctime":1754928268,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250812\/53562739.shtml","title":"\u901a\u8fbe\u7535\u6c14\uff1a\u5317\u4eac\u5e02\u65f6\u4ee3\u4e5d\u548c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5e7f\u5dde\u901a\u8fbe\u6c7d\u8f66\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u3001\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u53ca\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603390,"type":"notice"}]

2026-02-06,12.73,12.95,12.66,12.8100,37258,47835500,1.06;2026-02-05,12.83,13.01,12.72,12.8000,33974,43648900,0.97;2026-02-04,12.75,12.92,12.68,12.8300,42102,53993500,1.20;2026-02-03,12.72,12.85,12.62,12.7500,45288,57531400,1.29;2026-02-02,12.86,12.94,12.67,12.6700,54472,69778700,1.55;2026-01-30,12.70,12.88,12.56,12.7900,70100,89220400,2.00;2026-01-29,13.29,13.29,12.70,12.7100,104878,136234500,2.99;2026-01-28,13.68,13.77,13.23,13.2600,91529,122832500,2.61;2026-01-27,13.33,13.55,13.10,13.3600,71544,95054400,2.04;2026-01-26,13.77,13.87,13.28,13.4600,98456,132987900,2.81;2026-01-23,13.68,13.80,13.50,13.7700,97727,133544800,2.79;2026-01-22,13.64,13.80,13.51,13.6700,81103,110489600,2.31;2026-01-21,13.66,13.74,13.49,13.5300,78939,106966800,2.25;2026-01-20,13.48,13.75,13.43,13.6200,94191,127854300,2.69;2026-01-19,13.52,13.57,13.33,13.5500,79819,107615000,2.28;2026-01-16,13.25,13.56,13.22,13.5000,102712,137719900,2.93;2026-01-15,13.20,13.40,13.13,13.2300,69582,92203800,1.99;2026-01-14,13.12,13.45,13.02,13.2200,103252,136551000,2.95;2026-01-13,13.50,13.52,13.11,13.1100,88160,116688000,2.52;2026-01-12,13.34,13.46,13.18,13.4600,105660,140946400,3.01;2026-01-09,13.37,13.47,13.28,13.4300,87633,117349200,2.50;2026-01-08,13.49,13.52,13.32,13.3700,94820,126908100,2.71;2026-01-07,13.62,13.69,13.38,13.5100,127279,171926100,3.63;2026-01-06,13.47,13.88,13.40,13.7000,193189,263502400,5.51;2026-01-05,12.97,13.77,12.97,13.5400,220031,295664800,6.28;2025-12-31,12.86,13.12,12.72,13.0700,88137,114223800,2.51;2025-12-30,13.02,13.10,12.79,12.8600,64310,82788800,1.83;2025-12-29,12.97,13.13,12.85,13.1000,79217,102893100,2.26;2025-12-26,13.08,13.25,12.87,12.9700,85495,111437000,2.44;2025-12-25,13.00,13.12,12.88,13.0900,72076,94093500,2.06;2025-12-24,12.89,13.15,12.89,13.0100,77564,101060300,2.21;2025-12-23,13.13,13.26,12.87,12.8900,140070,181764000,4.00;2025-12-22,13.13,13.53,13.05,13.2300,195617,260157600,5.58;2025-12-19,12.81,13.28,12.80,13.1000,172845,226249100,4.93;2025-12-18,12.80,13.10,12.63,12.8800,156384,201875900,4.46;2025-12-17,12.48,13.42,12.19,13.0600,301190,385661400,8.59;2025-12-16,12.26,13.19,12.17,12.8300,290810,373242400,8.30;2025-12-15,11.81,12.14,11.80,11.9900,26982,32289100,0.77;2025-12-12,11.91,12.10,11.86,11.8900,22160,26501900,0.63;2025-12-11,12.15,12.18,11.93,11.9600,30073,36196700,0.86;2025-12-10,12.32,12.33,12.08,12.1300,31746,38668800,0.91;2025-12-09,12.36,12.37,12.20,12.2200,23195,28502000,0.66;2025-12-08,12.39,12.39,12.22,12.3300,21229,26210500,0.61;2025-12-05,12.12,12.40,12.10,12.3200,20209,24744900,0.58;2025-12-04,12.25,12.45,12.15,12.2200,18520,22740800,0.53;2025-12-03,12.59,12.60,12.21,12.2800,24004,29551600,0.68;2025-12-02,12.55,12.60,12.44,12.4700,18476,23063700,0.53;2025-12-01,12.58,12.72,12.48,12.6200,30302,38277500,0.86;2025-11-28,12.27,12.49,12.22,12.4900,28607,35474800,0.82;2025-11-27,12.24,12.36,12.22,12.2700,19797,24349700,0.56;2025-11-26,12.34,12.47,12.21,12.2300,21981,27149500,0.63;2025-11-25,12.39,12.49,12.28,12.3500,22598,28050400,0.64;2025-11-24,12.10,12.34,12.06,12.3200,27429,33451500,0.78;2025-11-21,12.30,12.43,11.99,12.0800,42831,52182100,1.22;2025-11-20,12.47,12.54,12.28,12.3700,27988,34692900,0.80;2025-11-19,12.65,12.73,12.44,12.4400,28248,35405000,0.81;2025-11-18,12.79,12.88,12.62,12.7400,27526,35005500,0.79;2025-11-17,12.78,12.79,12.56,12.7800,20257,25766800,0.58;2025-11-14,12.68,12.83,12.66,12.7400,28481,36379300,0.81;2025-11-13,12.70,12.77,12.53,12.7100,23792,30150400,0.68;2025-11-12,12.81,12.86,12.63,12.6300,29039,36935600,0.83;2025-11-11,12.85,12.88,12.74,12.8100,31805,40721200,0.91;2025-11-10,12.97,13.00,12.77,12.8600,39326,50496300,1.12;2025-11-07,12.98,13.32,12.83,13.0100,65018,84789000,1.85;2025-11-06,12.94,13.00,12.88,12.9900,31825,41242200,0.91;2025-11-05,12.73,13.00,12.73,12.9700,34516,44607300,0.98;2025-11-04,13.00,13.04,12.78,12.8800,30443,39185100,0.87;2025-11-03,12.90,13.01,12.86,13.0000,42207,54685300,1.20;2025-10-31,12.83,13.02,12.83,12.9000,51465,66511800,1.47;2025-10-30,13.08,13.09,12.72,12.7800,65156,83870500,1.86;2025-10-29,12.68,12.79,12.61,12.7700,33685,42813500,0.96;2025-10-28,12.75,12.86,12.71,12.7100,28994,37053000,0.83;2025-10-27,12.76,12.94,12.66,12.7900,39677,50598100,1.13;2025-10-24,12.70,12.74,12.61,12.6500,31277,39629300,0.89;2025-10-23,12.50,12.60,12.36,12.5800,25191,31441700,0.72;2025-10-22,12.48,12.64,12.45,12.5400,24038,30154500,0.69;2025-10-21,12.44,12.55,12.36,12.5400,29106,36310800,0.83;2025-10-20,12.22,12.42,12.22,12.3900,32014,39523000,0.91;2025-10-17,12.66,12.72,12.15,12.1600,59624,73511100,1.70;2025-10-16,12.60,12.89,12.59,12.7100,60253,76852200,1.72;2025-10-15,12.28,12.61,12.28,12.6100,40910,51070300,1.17;2025-10-14,12.73,12.73,12.32,12.3300,44183,55146200,1.26;2025-10-13,11.80,12.44,11.76,12.3900,62207,75611400,1.77;2025-10-10,12.69,12.85,12.66,12.6800,43689,55660400,1.25;2025-10-09,12.69,12.73,12.45,12.7300,54866,69072500,1.57;2025-09-30,12.79,12.90,12.63,12.6500,48926,62187000,1.40;2025-09-29,12.86,12.98,12.63,12.7900,40290,51665100,1.15;2025-09-26,12.84,13.07,12.76,12.8800,48780,63103700,1.39;2025-09-25,13.03,13.16,12.86,12.8700,71025,92104800,2.03;2025-09-24,13.03,13.11,12.93,13.1000,39036,50921700,1.11;2025-09-23,13.15,13.15,12.87,13.0900,54858,71205500,1.57;2025-09-22,13.12,13.20,12.96,13.1400,40674,53191300,1.16;2025-09-19,13.35,13.36,12.98,13.1100,76151,99799200,2.17;2025-09-18,13.55,13.70,13.21,13.3800,106051,143735800,3.03;2025-09-17,13.55,13.65,13.49,13.5500,58174,78891400,1.66;2025-09-16,13.35,13.62,13.29,13.6200,98271,132680300,2.80;2025-09-15,13.16,13.79,13.09,13.4000,99189,133455300,2.83;2025-09-12,13.28,13.32,13.09,13.1000,51444,67782300,1.47;2025-09-11,13.12,13.28,12.90,13.2800,60143,78814400,1.72;2025-09-10,13.19,13.29,13.11,13.1600,39607,52188500,1.13;2025-09-09,13.29,13.39,13.15,13.1900,50919,67545800,1.46;2025-09-08,13.10,13.28,13.07,13.2800,52416,69226000,1.50;2025-09-05,13.10,13.10,12.81,13.1000,55894,72661400,1.60;2025-09-04,12.96,13.11,12.84,13.0000,68720,89418000,1.96;2025-09-03,13.41,13.48,12.91,12.9200,82709,108597300,2.36;2025-09-02,13.50,13.54,13.10,13.3300,99458,132210100,2.84;2025-09-01,13.70,13.71,13.52,13.5500,76119,103365500,2.18;2025-08-29,13.91,13.98,13.61,13.6500,132436,181904500,3.79;2025-08-28,13.65,14.55,13.65,14.0000,224913,315059600,6.43;2025-08-27,13.95,14.01,13.57,13.5900,120865,167060200,3.46;2025-08-26,13.91,13.95,13.75,13.9000,97980,136000600,2.80;2025-08-25,13.94,13.98,13.71,13.8500,135234,187031300,3.87;2025-08-22,14.08,14.14,13.81,13.9500,140415,195250400,4.01;2025-08-21,14.00,14.21,13.84,14.1000,236965,332910400,6.78;2025-08-20,13.62,13.83,13.61,13.8300,108724,149710100,3.11;2025-08-19,13.53,13.79,13.52,13.7300,120691,165123800,3.45;2025-08-18,13.56,13.62,13.42,13.5800,108603,147275500,3.11;2025-08-15,13.30,13.55,13.27,13.5300,106090,142737600,3.03;2025-08-14,13.91,14.11,13.43,13.4400,208516,286438000,5.96;2025-08-13,13.45,13.78,13.35,13.6200,151285,205156600,4.33;2025-08-12,13.41,13.49,13.34,13.3900,65541,87860100,1.87;2025-08-11,13.27,13.43,13.26,13.4300,59877,80087800,1.71;2025-08-08,13.24,13.33,13.19,13.2600,49214,65189600,1.41