[{"seq":677045482,"ctime":1779955911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677045482.shtml","title":"\u5f95\u6728\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.32\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603633,"type":"yidong"},{"seq":677010663,"ctime":1779868342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677010663.shtml","title":"\u5f95\u6728\u80a1\u4efd05\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603633,"type":"yidong"},{"seq":58057877,"ctime":1778688377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260514\/58057877.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u5f95\u6728\u80a1\u4efd\u5173\u4e8e2023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e09\u4e2a\u884c\u6743\u671f\u672a\u8fbe\u5230\u884c\u6743\u6761\u4ef6\u671f\u6743\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603633,"type":"notice"},{"seq":57685749,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57685749.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u5f95\u6728\u80a1\u4efd2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603633,"type":"notice"},{"seq":57685755,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57685755.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u5f95\u6728\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603633,"type":"notice"},{"seq":57685717,"ctime":1777305977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57685717.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u5f95\u6728\u80a1\u4efd\u5173\u4e8e2023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e09\u4e2a\u884c\u6743\u671f\u672a\u8fbe\u5230\u884c\u6743\u6761\u4ef6\u671f\u6743\u4e88\u4ee5\u6ce8\u9500\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603633,"type":"notice"},{"seq":57685747,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57685747.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u5f95\u6728\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603633,"type":"notice"},{"seq":57685741,"ctime":1777305642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57685741.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u5317\u4eac\u76c8\u79d1\uff08\u4e0a\u6d77\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u4e0a\u6d77\u5f95\u6728\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u4e4b\u7b2c\u4e09\u4e2a\u884c\u6743\u671f\u672a\u8fbe\u5230\u884c\u6743\u6761\u4ef6\u671f\u6743\u4e88\u4ee5\u6ce8\u9500\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603633,"type":"notice"},{"seq":676312018,"ctime":1777285679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676312018.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1.49\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603633,"type":"yidong"},{"seq":676185862,"ctime":1776844324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676185862.shtml","title":"\u5f95\u6728\u80a1\u4efd04\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603633,"type":"yidong"},{"seq":676134980,"ctime":1776723027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676134980.shtml","title":"\u667a\u5143\u673a\u5668\u4eba\u9884\u8ba1\u5e74\u51fa\u8d27\u6570\u4e07\u53f0 \u201cA\u94fe\u201d\u5efa\u8bbe\u968f\u4e4b\u94fa\u5f00","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603633,"type":"news"},{"seq":676042410,"ctime":1776327052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676042410.shtml","title":"\u5f95\u6728\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652271.83\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603633,"type":"yidong"},{"seq":675346157,"ctime":1773729656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675346157.shtml","title":"\u5f95\u6728\u80a1\u4efd\u5b9e\u63a7\u4eba\u65b9\u57f9\u6559\u62df\u5957\u73b01\u4ebf\u53bb\u5e74\u5957\u73b01\u4ebf A\u80a1\u52df11\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603633,"type":"news"},{"seq":675324652,"ctime":1773657417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675324652.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u63a7\u4eba\u62df\u51cf\u6301\u516c\u53f8\u4e0d\u8d853%\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603633,"type":"news"},{"seq":675290127,"ctime":1773414503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675290127.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u516c\u53f8\u6b63\u79ef\u6781\u91cd\u65b0\u4e0e\u5ba2\u6237\u534f\u5546\u4e0a\u8c03\u4ea7\u54c1\u9500\u552e\u4ef7\u683c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603633,"type":"news"},{"seq":674709740,"ctime":1770728927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674709740.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u516c\u53f8\u6301\u6709\u68a6\u821e\u667a\u80fd9.0909%\u80a1\u4efd\u5e76\u5efa\u7acb\u6218\u7565\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603633,"type":"yidong"},{"seq":674582894,"ctime":1770285378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674582894.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u751f\u4ea7\u7684\u8fde\u63a5\u5668\u4ea7\u54c1\u4e3b\u8981\u5e94\u7528\u4e8e\u6c7d\u8f66\u53ca\u901a\u8baf\u7b49\u9886\u57df","source":"\u548c\u8baf\u7f51","stocks":603633,"type":"yidong"},{"seq":674523312,"ctime":1770120545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674523312.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u516c\u53f8\u6b63\u91cd\u65b0\u4e0e\u5ba2\u6237\u534f\u5546\u4e0a\u8c03\u4ea7\u54c1\u9500\u552e\u4ef7\u683c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603633,"type":"news"},{"seq":674382761,"ctime":1769605743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674382761.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f83D\u6253\u5370\u6280\u672f\u4e3b\u8981\u5e94\u7528\u4e8e\u76f8\u5173\u8fde\u63a5\u5668\u4ea7\u54c1\u5c0f\u6279\u91cf\u8bd5\u6837\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603633,"type":"yidong"},{"seq":674371244,"ctime":1769590653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674371244.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u516c\u53f8\u8fde\u63a5\u5668\u4ea7\u54c1\u5728\u673a\u5668\u4eba\u9886\u57df\u7684\u5e94\u7528\u4ecd\u5904\u4e8e\u7814\u53d1\u9a8c\u8bc1\u9636\u6bb5\u6216\u5c0f\u6279\u91cf\u4f9b\u8d27\u9636\u6bb5","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603633,"type":"yidong"},{"seq":55779279,"ctime":1768838843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260120\/55779279.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u5f95\u6728\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603633,"type":"notice"},{"seq":674121747,"ctime":1768811561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674121747.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603633,"type":"yidong"},{"seq":674021388,"ctime":1768396185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674021388.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u6df1\u5165\u7814\u53d1\u65b0\u6280\u672f\u548c\u65b0\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603633,"type":"yidong"},{"seq":674020550,"ctime":1768394699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674020550.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u516c\u53f8\u4ee5\u81ea\u6709\u8d44\u91d1\u53c2\u80a1\u6295\u8d44\u6df1\u5733\u667a\u89e6\u8ba1\u7b97\u673a\u7cfb\u7edf\u6709\u9650\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603633,"type":"yidong"},{"seq":674020538,"ctime":1768394686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674020538.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1aTSN\u6280\u672f\u7684\u5f15\u5165\u5c06\u63d0\u5347\u7cfb\u7edf\u7684\u7a33\u5b9a\u6027\u548c\u5b9e\u65f6\u6027","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603633,"type":"yidong"},{"seq":674020533,"ctime":1768394675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674020533.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u516c\u53f8\u901a\u8fc7\u589e\u8d44\u5165\u80a1\u7684\u65b9\u5f0f\u6301\u6709\u68a6\u821e\u667a\u80fd9.0909%\u80a1\u4efd\u5e76\u5efa\u7acb\u6218\u7565\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603633,"type":"yidong"},{"seq":674019857,"ctime":1768394327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674019857.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u5728\u6c7d\u8f66\u9886\u57df\u5f00\u53d1\u51fa2000\u4f59\u6b3e\u6c7d\u8f66\u8fde\u63a5\u5668\u53ca\u7ec4\u4ef6\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603633,"type":"yidong"},{"seq":674012953,"ctime":1768388931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674012953.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u516c\u53f8\u5728\u65b0\u578b\u8fde\u63a5\u5668\u9886\u57df\u5f00\u53d1\u51fa\u591a\u7c7b\u9ad8\u7535\u538b\u9ad8\u7535\u6d41\u8fde\u63a5\u5668\u3001\u9ad8\u6e05\u9ad8\u901f\u8fde\u63a5\u5668\u3001\u9ad8\u9891\u8fde\u63a5\u5668\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603633,"type":"yidong"},{"seq":674008834,"ctime":1768382217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674008834.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u516c\u53f8\u6301\u6709\u65f6\u4ee3\u4e4b\u95e8\uff08\u4e0a\u6d77\uff09\u79d1\u6280\u6709\u9650\u516c\u53f834%\u80a1\u6743","source":"\u548c\u8baf\u7f51","stocks":603633,"type":"yidong"},{"seq":673823366,"ctime":1767780525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673823366.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u516c\u53f8\u662f\u667a\u5143\u673a\u5668\u4eba\u7684\u5408\u683c\u4f9b\u5e94\u5546","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603633,"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":603633,"type":"news"},{"seq":673179786,"ctime":1765544290,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673179786.shtml","title":"\u5f95\u6728\u7535\u5b50\uff08\u6c5f\u82cf\uff09\u8363\u81ba\u7701\u7ea7\u201c\u4e13\u7cbe\u7279\u65b0\u4e2d\u5c0f\u4f01\u4e1a\u201d\u53ca\u201c\u7eff\u8272\u5de5\u5382\u201d\u53cc\u9879\u8363\u8a89","source":"\u5f95\u6728\u80a1\u4efd\u5b98\u5fae","stocks":603633,"type":"yidong"},{"seq":673104963,"ctime":1765364059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673104963.shtml","title":"\u5f95\u6728\u80a1\u4efd\u8363\u83b7\u4e0a\u6d77\u5e02\u5236\u9020\u4e1a\u5355\u9879\u51a0\u519b","source":"\u5f95\u6728\u80a1\u4efd\u5b98\u5fae","stocks":603633,"type":"yidong"},{"seq":673103524,"ctime":1765360660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673103524.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u8463\u4e8b\u65b9\u57f9\u559c\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.34%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603633,"type":"yidong"},{"seq":672989168,"ctime":1764918551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672989168.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u65b9\u57f9\u6559\u51cf\u63012.40%\u80a1\u4efd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603633,"type":"news"},{"seq":672988820,"ctime":1764917342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672988820.shtml","title":"\u5f95\u6728\u80a1\u4efd\u5b9e\u63a7\u4eba3\u4e2a\u6708\u5b8c\u6210\u51cf\u63011026\u4e07\u80a1 \u5957\u73b01.08\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603633,"type":"news"},{"seq":672960135,"ctime":1764838772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672960135.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u80a1\u4e1c\u65b9\u57f9\u6559\u51cf\u63011026.46\u4e07\u80a1\u516c\u53f8\u80a1\u4efd","source":"\u548c\u8baf\u7f51","stocks":603633,"type":"yidong"},{"seq":672928248,"ctime":1764751083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672928248.shtml","title":"\u5f95\u6728\u80a1\u4efd\uff1a\u65b9\u57f9\u6559\u7d2f\u8ba1\u51cf\u6301177.78\u4e07\u80a1\u516c\u53f8\u80a1\u4efd","source":"\u548c\u8baf\u7f51","stocks":603633,"type":"yidong"}]

2026-05-29,8.84,9.32,8.84,8.9300,443014,402472100,10.38;2026-05-28,8.79,9.13,8.63,8.8800,662698,585900200,15.53;2026-05-27,8.08,8.79,7.97,8.7900,518408,447798300,12.15;2026-05-26,8.00,8.12,7.86,7.9900,100724,80422300,2.36;2026-05-25,8.08,8.44,8.03,8.0600,135194,111007400,3.17;2026-05-22,7.78,8.21,7.57,8.0500,163592,129554200,3.83;2026-05-21,8.07,8.15,7.64,7.6600,110145,87439400,2.58;2026-05-20,7.97,8.03,7.81,7.9900,91227,72157500,2.14;2026-05-19,8.06,8.20,7.89,8.0100,81842,65564500,1.92;2026-05-18,7.99,8.16,7.93,8.1400,114172,91730600,2.67;2026-05-15,8.16,8.27,8.01,8.0900,98386,80315100,2.31;2026-05-14,8.40,8.42,8.13,8.1500,95735,78641300,2.24;2026-05-13,8.14,8.52,8.08,8.4000,130442,109006900,3.06;2026-05-12,8.32,8.32,8.13,8.1400,130808,107436400,3.06;2026-05-11,8.49,8.56,8.30,8.3200,142677,119614100,3.34;2026-05-08,8.49,8.63,8.25,8.5300,172837,146594700,4.05;2026-05-07,8.40,8.62,8.38,8.4900,89408,76087500,2.09;2026-05-06,8.36,8.77,8.36,8.4300,142092,121477900,3.33;2026-04-30,8.17,8.33,8.14,8.2800,90895,74906600,2.13;2026-04-29,8.18,8.31,8.13,8.1700,99737,82017400,2.34;2026-04-28,8.18,8.45,8.14,8.2000,115728,95680300,2.71;2026-04-27,8.35,8.43,8.20,8.4100,110138,91967600,2.58;2026-04-24,8.59,8.66,8.37,8.3900,115906,97838900,2.72;2026-04-23,8.70,8.85,8.37,8.6700,290014,249410100,6.79;2026-04-22,8.47,9.08,8.45,8.8900,345126,302553300,8.09;2026-04-21,8.61,8.70,8.38,8.5400,174951,148707500,4.10;2026-04-20,8.52,8.63,8.34,8.6100,181323,153735700,4.25;2026-04-17,8.08,8.66,8.08,8.4400,260712,220252500,6.11;2026-04-16,8.04,8.18,7.90,8.1600,225049,181193700,5.27;2026-04-15,7.71,8.35,7.69,8.0600,244707,196513500,5.73;2026-04-14,7.68,7.72,7.54,7.7100,73120,55672900,1.71;2026-04-13,7.70,7.72,7.61,7.6300,63298,48457300,1.48;2026-04-10,7.60,7.88,7.60,7.7200,109289,84894000,2.56;2026-04-09,7.71,7.77,7.56,7.5700,82553,63108700,1.93;2026-04-08,7.60,7.78,7.55,7.7700,83644,64233100,1.96;2026-04-07,7.25,7.59,7.24,7.5000,99269,73837200,2.33;2026-04-03,7.52,7.52,7.23,7.2500,58032,42412000,1.36;2026-04-02,7.64,7.75,7.43,7.4500,73642,55709500,1.73;2026-04-01,7.65,7.75,7.56,7.6500,59901,45765600,1.40;2026-03-31,7.70,7.78,7.52,7.5300,59700,45662500,1.40;2026-03-30,7.51,7.68,7.47,7.6700,61192,46576800,1.43;2026-03-27,7.47,7.66,7.45,7.6000,50735,38466500,1.19;2026-03-26,7.72,7.86,7.50,7.5400,83822,64078000,1.96;2026-03-25,7.67,7.79,7.67,7.7400,55533,42990600,1.30;2026-03-24,7.50,7.65,7.30,7.6300,102822,76846700,2.41;2026-03-23,7.70,7.73,7.21,7.2900,134990,100923900,3.16;2026-03-20,7.99,8.08,7.80,7.8000,70960,56207100,1.66;2026-03-19,8.20,8.32,7.95,7.9800,82422,66454700,1.93;2026-03-18,7.90,8.36,7.90,8.2700,147071,119542700,3.45;2026-03-17,8.25,8.28,7.88,7.8800,146514,118226800,3.43;2026-03-16,8.26,8.41,8.26,8.4000,48860,40833000,1.14;2026-03-13,8.60,8.60,8.34,8.3600,44218,37251300,1.04;2026-03-12,8.65,8.67,8.42,8.4400,65337,55661600,1.53;2026-03-11,8.69,8.80,8.62,8.6500,57422,50029200,1.35;2026-03-10,8.60,8.75,8.59,8.7100,46340,40224800,1.09;2026-03-09,8.52,8.60,8.33,8.5700,62131,52444800,1.46;2026-03-06,8.42,8.64,8.38,8.6300,71044,60900600,1.66;2026-03-05,8.40,8.55,8.38,8.4200,66793,56541400,1.56;2026-03-04,8.24,8.41,8.17,8.2800,77055,63886700,1.81;2026-03-03,8.80,8.84,8.28,8.3200,123464,105290300,2.89;2026-03-02,9.00,9.10,8.69,8.7500,130432,115564700,3.06;2026-02-27,9.15,9.18,8.98,9.1100,110545,100177900,2.59;2026-02-26,9.33,9.36,9.15,9.1900,80073,74017100,1.88;2026-02-25,9.33,9.42,9.30,9.3300,50218,46971200,1.18;2026-02-24,9.41,9.43,9.23,9.3400,67756,63190000,1.59;2026-02-13,9.22,9.40,9.14,9.2600,93117,86550600,2.18;2026-02-12,9.17,9.27,9.06,9.1700,69575,63910300,1.63;2026-02-11,9.37,9.37,9.12,9.1700,98160,90508300,2.30;2026-02-10,9.28,9.57,9.26,9.3600,109399,103277800,2.56;2026-02-09,9.34,9.38,9.23,9.2800,69521,64595400,1.63;2026-02-06,9.15,9.31,9.12,9.2600,49251,45520600,1.15;2026-02-05,9.15,9.47,9.09,9.2100,80736,75162700,1.89;2026-02-04,9.10,9.32,9.10,9.2100,58170,53516600,1.36;2026-02-03,9.06,9.16,8.99,9.1400,55944,50901000,1.31;2026-02-02,9.03,9.18,8.97,8.9900,66091,60082000,1.55;2026-01-30,9.08,9.20,8.94,9.0800,84137,76167600,1.97;2026-01-29,9.26,9.33,9.10,9.1400,83942,77102200,1.97;2026-01-28,9.57,9.57,9.23,9.2600,101417,94682500,2.38;2026-01-27,9.49,9.59,9.16,9.5700,93904,88206500,2.20;2026-01-26,9.75,9.80,9.35,9.5100,125474,119626900,2.94;2026-01-23,9.86,9.86,9.56,9.8000,118093,114965700,2.77;2026-01-22,9.45,9.86,9.29,9.8500,199847,192840500,4.68;2026-01-21,9.18,9.50,9.13,9.4300,124296,116561700,2.91;2026-01-20,9.53,9.64,9.17,9.2100,222040,207917300,5.20;2026-01-19,9.93,9.96,9.64,9.8100,122513,119616900,2.87;2026-01-16,9.88,10.03,9.83,9.9800,103241,102752100,2.42;2026-01-15,9.90,10.09,9.82,9.8900,109104,108402800,2.56;2026-01-14,9.93,10.03,9.69,9.7900,142812,141034000,3.35;2026-01-13,10.20,10.21,9.89,9.9300,156898,157071200,3.68;2026-01-12,10.35,10.43,10.15,10.2100,159565,163198200,3.74;2026-01-09,10.28,10.47,10.18,10.3200,105967,109055500,2.48;2026-01-08,10.29,10.40,10.16,10.2800,95627,98481900,2.24;2026-01-07,10.50,10.50,10.26,10.2800,81411,84172700,1.91;2026-01-06,10.50,10.65,10.32,10.4700,102845,107314600,2.41;2026-01-05,10.23,10.70,10.23,10.4600,189048,199204700,4.43;2025-12-31,10.39,10.60,10.10,10.1300,110121,113346900,2.58;2025-12-30,10.09,10.23,9.98,10.1100,85235,86332800,2.00;2025-12-29,10.05,10.30,9.96,10.0900,113918,115003900,2.67;2025-12-26,10.12,10.17,9.94,10.0900,74149,74714100,1.74;2025-12-25,10.16,10.19,9.95,10.1200,71710,72230900,1.68;2025-12-24,9.86,10.26,9.81,10.1600,88808,89757900,2.08;2025-12-23,9.97,10.00,9.76,9.8100,75211,73986900,1.76;2025-12-22,10.08,10.13,9.94,9.9700,63754,63827000,1.49;2025-12-19,10.18,10.31,10.04,10.0700,85761,86625800,2.01;2025-12-18,9.95,10.47,9.83,10.1900,138563,142493200,3.25;2025-12-17,9.88,9.99,9.72,9.9000,85211,83964600,2.00;2025-12-16,10.05,10.11,9.66,9.8800,107438,105906300,2.52;2025-12-15,10.30,10.33,10.08,10.1000,61510,62525900,1.44;2025-12-12,10.22,10.57,10.07,10.3700,84693,87355800,1.98;2025-12-11,10.51,10.54,10.16,10.2200,97719,100387100,2.29;2025-12-10,10.90,11.00,10.48,10.5100,137886,146803000,3.23;2025-12-09,11.19,11.23,10.95,11.0000,74991,83098600,1.76;2025-12-08,11.55,11.75,11.10,11.1500,168195,190171500,3.94;2025-12-05,11.00,11.56,10.99,11.5400,154204,175408300,3.61;2025-12-04,11.00,11.16,10.82,11.0800,75029,82545200,1.76;2025-12-03,11.23,11.36,10.81,10.9700,114326,125844100,2.68;2025-12-02,11.38,11.38,11.11,11.2300,94550,106404100,2.22