[{"seq":677120466,"ctime":1780301429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677120466.shtml","title":"\u9547\u6d77\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655456.66\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603637,"type":"yidong"},{"seq":677119185,"ctime":1780300827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677119185.shtml","title":"\u9547\u6d77\u80a1\u4efd06\u670801\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603637,"type":"yidong"},{"seq":677079272,"ctime":1780042224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677079272.shtml","title":"\u9547\u6d77\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656643.18\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603637,"type":"yidong"},{"seq":677073096,"ctime":1780035084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677073096.shtml","title":"\u7531\u516c\u53f8EPC\u603b\u627f\u5305\u7684\u798f\u6d77\u521b50\u4e07\u5428\/\u5e74\u5e72\u6c14\u5206\u79bb\u9879\u76ee\u987a\u5229\u9ad8\u6807\u51c6\u4e2d\u4ea4","source":"\u9547\u6d77\u80a1\u4efd\u5b98\u5fae","stocks":603637,"type":"yidong"},{"seq":677013072,"ctime":1779869443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677013072.shtml","title":"\u9547\u6d77\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652669.62\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603637,"type":"yidong"},{"seq":677011002,"ctime":1779868826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677011002.shtml","title":"\u9547\u6d77\u80a1\u4efd05\u670827\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603637,"type":"yidong"},{"seq":676979657,"ctime":1779783031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676979657.shtml","title":"\u9547\u6d77\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652069.82\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603637,"type":"yidong"},{"seq":676673156,"ctime":1778711320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676673156.shtml","title":"\u786b\u78fa\u4ef7\u683c\u5e74\u5185\u4e0a\u6da8\u8d85\u516b\u6210 \u5341\u516d\u5bb6\u516c\u53f8\u201c\u8eac\u8eab\u5165\u5c40\u201d","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603637,"type":"news"},{"seq":676663709,"ctime":1778667734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676663709.shtml","title":"\u786b\u78fa\u4ef7\u683c\u5e74\u5185\u5927\u5e45\u4e0a\u6da8\uff0cA\u80a116\u5bb6\u516c\u53f8\u5177\u5907\u786b\u78fa\u76f8\u5173\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603637,"type":"yidong"},{"seq":676663493,"ctime":1778667281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676663493.shtml","title":"002810\uff0c\u5c3e\u76d8\u8df3\u6c34\uff01\u786b\u78fa\u4ef7\u683c\u98d9\u5347\uff0c\u5e03\u5c40\u516c\u53f8\u7a00\u7f3a\uff0c\u5916\u8d44\u673a\u6784\u62a2\u7b79\u9886\u6da8\u9f99\u5934","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":603637,"type":"news"},{"seq":57838967,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57838967.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a\u9547\u6d77\u77f3\u5316\u5de5\u7a0b\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603637,"type":"notice"},{"seq":676382676,"ctime":1777452668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676382676.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f188.28\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603637,"type":"yidong"},{"seq":676188496,"ctime":1776845424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676188496.shtml","title":"\u9547\u6d77\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657003.95\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603637,"type":"yidong"},{"seq":676185802,"ctime":1776844275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676185802.shtml","title":"\u9547\u6d77\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":603637,"type":"yidong"},{"seq":676069633,"ctime":1776402617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676069633.shtml","title":"\u9547\u6d77\u80a1\u4efd2025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da60.66\u4ebf\u5143\u540c\u6bd4\u964d32%\uff0c\u7ecf\u8425\u73b0\u91d1\u6d41\u589e22.92%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":603637,"type":"news"},{"seq":57351279,"ctime":1776355646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260417\/57351279.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a\u9547\u6d77\u77f3\u5316\u5de5\u7a0b\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603637,"type":"notice"},{"seq":57351297,"ctime":1776355538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260417\/57351297.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a\u9547\u6d77\u77f3\u5316\u5de5\u7a0b\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u5168\u6587","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603637,"type":"notice"},{"seq":676047915,"ctime":1776335951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676047915.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a\u622a\u81f32026\u5e744\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a13589\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603637,"type":"yidong"},{"seq":675901746,"ctime":1775811051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901746.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u88c5\u9970\u6307\u6570\u6da85.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603637,"type":"news"},{"seq":675866107,"ctime":1775722227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675866107.shtml","title":"\u9547\u6d77\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653326.80\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603637,"type":"yidong"},{"seq":675801207,"ctime":1775552405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675801207.shtml","title":"\u9547\u6d77\u80a1\u4efd04\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603637,"type":"yidong"},{"seq":675487583,"ctime":1774267748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675487583.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a\u622a\u81f32026\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a11548\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603637,"type":"yidong"},{"seq":674937351,"ctime":1772102306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674937351.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a11174\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603637,"type":"yidong"},{"seq":674759741,"ctime":1770877622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674759741.shtml","title":"\u9547\u6d77\u80a1\u4efd2026\u5e74\u4e1a\u52a1\u5c55\u671b\u53ca\u8fd1\u671f\u8d22\u52a1\u8868\u73b0","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603637,"type":"news"},{"seq":674488819,"ctime":1770032351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674488819.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657011685\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603637,"type":"yidong"},{"seq":674338044,"ctime":1769501436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674338044.shtml","title":"\u9547\u6d77\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652630.04\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603637,"type":"yidong"},{"seq":674299816,"ctime":1769401432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674299816.shtml","title":"\u56fd\u6295\u8bc1\u5238\uff1a \u5730\u7f18\u51b2\u7a81\u91cd\u5851\u5316\u5de5\u54c1\u683c\u5c40 \u91cd\u70b9\u5173\u6ce8\u786b\u78fa\u3001\u539f\u6cb9\u3001\u78b3\u9178\u9536\u3001\u7532\u9187","source":"\u667a\u901a\u8d22\u7ecf","stocks":603637,"type":"news"},{"seq":674273681,"ctime":1769171953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674273681.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a\u6280\u672f\u7814\u53d1\u7684\u6700\u65b0\u8fdb\u5c55\u4e3b\u8981\u4f53\u73b0\u5728\u805a\u7126\u201c\u7279\u8272\u5316\u3001\u9ad8\u7aef\u5316\u3001\u667a\u80fd\u5316\u3001\u4f4e\u78b3\u5316\u201d\u8f6c\u578b\u65b9\u5411","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603637,"type":"news"},{"seq":674266123,"ctime":1769164120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674266123.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a\u897f\u90e8\u8bc1\u5238\u6295\u8d44\u8005\u4e8e1\u670822\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603637,"type":"news"},{"seq":674044158,"ctime":1768471723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674044158.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12174\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603637,"type":"yidong"},{"seq":673485679,"ctime":1766578101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673485679.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12100\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603637,"type":"yidong"},{"seq":673262980,"ctime":1765892365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673262980.shtml","title":"\u9547\u6d77\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12370\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603637,"type":"yidong"}]

2026-06-08,17.45,18.98,17.12,17.9400,149285,270423500,6.25;2026-06-05,17.00,18.68,17.00,17.9600,229021,415028800,9.60;2026-06-04,18.20,18.20,16.81,16.9800,225621,388525800,9.45;2026-06-03,19.86,20.00,17.95,18.6000,309709,581945400,12.98;2026-06-02,21.73,22.14,19.94,19.9400,97711,202408100,4.09;2026-06-01,20.60,22.15,20.25,22.1500,228337,489769800,9.57;2026-05-29,20.11,21.49,20.11,20.7900,164456,344028300,6.89;2026-05-28,19.86,20.57,19.53,20.4000,177157,358125800,7.42;2026-05-27,18.79,21.04,18.79,19.9800,299672,611142200,12.56;2026-05-26,19.34,19.60,18.78,19.1300,121874,233433400,5.11;2026-05-25,18.20,19.95,18.20,19.0400,122451,234017400,5.13;2026-05-22,17.69,18.40,17.27,18.2200,85732,154969300,3.59;2026-05-21,18.25,18.56,17.45,17.5700,94804,171541100,3.97;2026-05-20,17.37,18.35,17.20,18.1700,101411,182309900,4.25;2026-05-19,17.98,18.37,17.30,17.4800,71932,126418900,3.01;2026-05-18,17.23,18.10,17.08,17.7600,100629,178594900,4.22;2026-05-15,17.89,17.89,16.96,17.2800,93400,162160900,3.91;2026-05-14,17.66,18.10,17.25,17.7100,97060,171334500,4.07;2026-05-13,17.38,18.05,17.38,17.6700,81449,144152700,3.41;2026-05-12,18.23,18.24,17.53,17.6200,91081,161994600,3.82;2026-05-11,18.61,18.80,18.00,18.1500,122560,224610300,5.13;2026-05-08,17.05,18.75,17.02,18.5300,168502,304570600,7.06;2026-05-07,17.02,17.32,16.66,17.1600,90914,155557000,3.81;2026-05-06,17.91,17.96,16.77,16.8200,167446,288837700,7.02;2026-04-30,16.06,17.12,15.98,16.8800,165355,276102400,6.93;2026-04-29,16.25,16.30,15.80,16.0700,90391,145184100,3.79;2026-04-28,16.14,16.50,16.06,16.2900,81428,132282100,3.41;2026-04-27,16.22,16.73,15.70,16.2800,148684,239312100,6.23;2026-04-24,16.61,16.61,15.50,16.3600,208919,334449700,8.75;2026-04-23,16.80,16.88,16.25,16.5000,219822,364528500,9.21;2026-04-22,15.18,16.80,15.18,16.8000,278382,456416800,11.66;2026-04-21,15.30,15.68,15.15,15.2700,117727,181260600,4.93;2026-04-20,14.69,15.49,14.46,15.4200,161553,243527600,6.77;2026-04-17,15.10,15.51,14.44,14.6400,171189,253582200,7.17;2026-04-16,14.18,15.10,13.88,15.0300,169316,244857300,7.09;2026-04-15,13.86,14.68,13.84,14.1800,119036,170760000,4.99;2026-04-14,13.90,14.14,13.75,13.8500,102236,141985800,4.28;2026-04-13,14.31,14.39,13.85,13.9200,170557,238848900,7.15;2026-04-10,14.22,14.97,14.22,14.4100,222697,325654800,9.33;2026-04-09,13.62,14.49,13.48,14.3100,272416,382668400,11.41;2026-04-08,12.87,13.87,12.70,13.5800,327986,434439400,13.74;2026-04-07,12.48,12.73,12.19,12.7300,72359,91388100,3.03;2026-04-03,11.93,11.93,11.50,11.5700,43800,50921500,1.83;2026-04-02,12.15,12.15,11.78,11.8000,46563,55461300,1.95;2026-04-01,12.11,12.14,11.82,12.0600,61979,74057300,2.60;2026-03-31,12.18,12.30,11.86,11.8800,45750,55154400,1.92;2026-03-30,12.08,12.37,11.88,12.1800,53125,64701800,2.23;2026-03-27,11.88,12.24,11.71,12.1700,64136,77369400,2.69;2026-03-26,11.89,12.23,11.75,11.9400,60330,72265200,2.53;2026-03-25,11.60,11.96,11.40,11.9000,66564,78428600,2.79;2026-03-24,10.99,11.43,10.60,11.4300,114951,126713600,4.82;2026-03-23,11.65,11.68,10.72,10.8100,118747,132530900,4.98;2026-03-20,11.80,12.18,11.72,11.9100,96975,115893100,4.06;2026-03-19,11.91,12.04,11.71,11.7900,68054,80568100,2.85;2026-03-18,11.98,12.20,11.75,11.9000,69868,83329900,2.93;2026-03-17,12.20,12.37,11.95,11.9800,49958,60425700,2.09;2026-03-16,12.27,12.45,12.07,12.2000,58300,71169100,2.44;2026-03-13,12.37,12.73,12.20,12.3100,70578,88213600,2.96;2026-03-12,12.65,12.66,12.17,12.2700,77008,95191600,3.23;2026-03-11,12.96,13.00,12.53,12.5500,61079,77237700,2.56;2026-03-10,12.58,13.08,12.52,12.9000,72224,93170300,3.03;2026-03-09,12.89,12.90,12.52,12.7000,67524,85366400,2.83;2026-03-06,12.59,12.90,12.41,12.8900,61880,79295500,2.59;2026-03-05,12.88,12.95,12.57,12.6000,66127,84080400,2.77;2026-03-04,12.59,12.96,12.38,12.8400,67988,86931700,2.85;2026-03-03,13.01,13.36,12.65,12.6700,89117,116061500,3.73;2026-03-02,13.13,13.37,12.82,13.0400,86083,112111300,3.61;2026-02-27,13.10,13.15,12.82,13.0900,53475,69569700,2.24;2026-02-26,13.20,13.35,13.01,13.1600,42918,56404200,1.80;2026-02-25,13.40,13.42,13.15,13.2000,55653,73865300,2.33;2026-02-24,13.25,13.62,13.23,13.4200,92639,124520500,3.88;2026-02-13,13.27,13.39,13.08,13.1800,52654,69667100,2.21;2026-02-12,13.03,13.50,13.01,13.2700,84207,112025500,3.53;2026-02-11,13.24,13.30,13.00,13.0300,59360,77876300,2.49;2026-02-10,13.19,13.30,13.07,13.2800,66232,87431400,2.77;2026-02-09,12.97,13.30,12.85,13.1900,101845,133690300,4.27;2026-02-06,12.37,13.31,12.32,12.9700,135757,175732500,5.69;2026-02-05,12.41,12.45,12.24,12.3500,46695,57629700,1.96;2026-02-04,12.37,12.57,12.24,12.4000,54904,68084100,2.30;2026-02-03,12.13,12.42,11.95,12.3600,78543,95728700,3.29;2026-02-02,12.48,12.48,11.98,11.9800,84974,103850800,3.56;2026-01-30,12.15,12.62,12.08,12.3500,124508,152932600,5.22;2026-01-29,11.99,12.89,11.86,12.2400,200765,248735100,8.41;2026-01-28,13.11,13.16,11.98,11.9800,239285,289220800,10.03;2026-01-27,13.25,13.48,13.09,13.3100,126977,168622300,5.32;2026-01-26,12.58,13.63,12.55,13.3200,233581,310372500,9.79;2026-01-23,12.06,12.78,11.93,12.4900,139361,172654600,5.84;2026-01-22,11.88,12.28,11.81,12.0600,67124,81253100,2.81;2026-01-21,11.68,11.98,11.58,11.9000,65433,77690300,2.74;2026-01-20,11.74,11.85,11.60,11.7500,54548,64005600,2.29;2026-01-19,11.36,11.82,11.31,11.7000,65670,76581400,2.75;2026-01-16,11.18,11.39,11.10,11.3500,58834,66148400,2.46;2026-01-15,11.15,11.33,11.05,11.1700,47612,53281500,1.99;2026-01-14,11.27,11.35,11.10,11.2600,70805,79661300,2.97;2026-01-13,11.41,11.55,11.24,11.2600,85268,97267200,3.57;2026-01-12,11.82,11.84,11.29,11.3900,94182,107818700,3.95;2026-01-09,11.51,11.98,11.51,11.8200,113166,133271000,4.74;2026-01-08,11.02,11.60,10.97,11.5000,113929,129796000,4.77;2026-01-07,10.89,11.02,10.84,10.9500,48169,52716100,2.02;2026-01-06,10.83,11.10,10.74,10.8700,40441,44024200,1.69;2026-01-05,10.87,11.02,10.75,10.7900,41981,45675400,1.76;2025-12-31,10.76,10.95,10.70,10.8700,29929,32440300,1.25;2025-12-30,10.91,10.91,10.72,10.7500,29935,32280300,1.25;2025-12-29,10.89,10.93,10.73,10.8700,39554,42858900,1.66;2025-12-26,11.04,11.25,10.86,10.8800,44767,49329600,1.88;2025-12-25,10.81,11.08,10.71,11.0400,52375,57437500,2.19;2025-12-24,10.76,10.78,10.65,10.7500,23678,25418900,0.99;2025-12-23,10.66,10.77,10.55,10.7500,27394,29288900,1.15;2025-12-22,10.69,10.80,10.63,10.6500,29664,31719000,1.24;2025-12-19,10.53,10.76,10.44,10.6800,35674,37835800,1.49;2025-12-18,10.39,10.57,10.35,10.5200,29862,31280300,1.25;2025-12-17,10.25,10.47,10.10,10.4300,45667,46850200,1.91;2025-12-16,10.50,10.62,10.21,10.2200,34641,35762700,1.45;2025-12-15,10.39,10.63,10.39,10.5000,28838,30324800,1.21;2025-12-12,10.55,10.77,10.43,10.4800,46525,49162900,1.95;2025-12-11,10.65,10.71,10.53,10.5600,41129,43677300,1.72;2025-12-10,10.76,10.84,10.55,10.6600,36090,38611100,1.51