[{"seq":675499360,"ctime":1774315624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675499360.shtml","title":"\u50a8\u80fd\u677f\u5757\u9ad8\u5f00\uff0c\u4e2d\u5229\u96c6\u56e23\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603759,"type":"news"},{"seq":675496968,"ctime":1774313512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675496968.shtml","title":"603759\uff0c\u6536\u83b7\u6218\u7565\u5927\u5ba2\u6237","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603759,"type":"news"},{"seq":675486999,"ctime":1774266227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675486999.shtml","title":"\u4e24\u5bb6\u4e0a\u5e02\u5149\u4f0f\u5ddd\u4f01\u8fbe\u6210\u5408\u4f5c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603759,"type":"news"},{"seq":675485338,"ctime":1774262329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675485338.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u4e0e\u901a\u5a01\u592a\u9633\u80fd\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603759,"type":"yidong"},{"seq":675241178,"ctime":1773285092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675241178.shtml","title":"\u6d77\u5929\u8f6c\u503a\u4e0a\u5e02\u9996\u65e5\u4e0a\u6da830%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603759,"type":"news"},{"seq":675185601,"ctime":1773120730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675185601.shtml","title":"\u6d77\u5929\u80a1\u4efd\u53ef\u8f6c\u503a\u4e8e3\u670812\u65e5\u5728\u4e0a\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603759,"type":"yidong"},{"seq":675145813,"ctime":1773014601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675145813.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u957f\u6c5f\u8bc1\u5238\u8c03\u7814\u4e1c\u534e\u80fd\u6e90\u3001\u9886\u76ca\u667a\u9020\u7b493\u53ea\u4e2a\u80a1\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603759,"type":"news"},{"seq":675129752,"ctime":1772800725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675129752.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u79ef\u6781\u53d1\u6325\u65b0\u52a0\u5761\u516c\u53f8\u4f18\u52bf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603759,"type":"yidong"},{"seq":675129726,"ctime":1772800714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675129726.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u516c\u53f8\u57282025\u5e74\u6536\u8d2d\u539f\u8d3a\u5229\u6c0f\u5149\u4f0f\u94f6\u6d46\u4e8b\u4e1a\u90e8\uff0c\u8fdb\u5165\u65b0\u80fd\u6e90\u65b0\u6750\u6599\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603759,"type":"news"},{"seq":675129715,"ctime":1772800711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675129715.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u4f4e\u6e29\u94f6\u5305\u94dc\u4ea7\u54c1\u5df2\u7ecf\u5b9e\u73b0\u51fa\u8d27","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603759,"type":"yidong"},{"seq":675129641,"ctime":1772800695,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675129641.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u5149\u4f0f\u6d46\u6599\u884c\u4e1a\u7684\u7ade\u4e89\u58c1\u5792\u6838\u5fc3\u4e3b\u8981\u5728\u4e8e\u6280\u672f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603759,"type":"yidong"},{"seq":675049458,"ctime":1772538912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675049458.shtml","title":"\u5168\u56fd\u653f\u534f\u59d4\u5458\u3001\u6d77\u5929\u80a1\u4efd\u5b9e\u63a7\u4eba\u8d39\u529f\u5168\uff1a\u5efa\u7acb\u957f\u6548\u673a\u5236\u4fc3\u8fdb\u6c11\u8425\u4f01\u4e1a\u6df1\u5ea6\u53c2\u4e0e\u516c\u7528\u4e8b\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603759,"type":"news"},{"seq":674527613,"ctime":1770127757,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674527613.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a2025\u5e7412\u670831\u65e5\u80a1\u4e1c\u4eba\u6570\u8bf7\u5173\u6ce8\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603759,"type":"yidong"},{"seq":674510068,"ctime":1770095808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674510068.shtml","title":"\u6d77\u5929\u80a1\u4efd\u53ef\u8f6c\u503a\u4eca\u65e5\u542f\u52a8\u53d1\u884c 2\u67085\u65e5\u7533\u8d2d","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603759,"type":"yidong"},{"seq":674480560,"ctime":1770019828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674480560.shtml","title":"\u6d77\u5929\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652467.59\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603759,"type":"yidong"},{"seq":674312024,"ctime":1769425276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674312024.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u6d77\u5929\u6295\u8d44\u89e3\u9664\u8d28\u62bc2.93%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603759,"type":"yidong"},{"seq":674268904,"ctime":1769167011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674268904.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a42458\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603759,"type":"yidong"},{"seq":674166068,"ctime":1768910003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674166068.shtml","title":"15\u53ea\u5ddd\u80a1\u4e1a\u7ee9\u9884\u544a\u5206\u5316\u663e\u8457\uff01\u91ca\u653e\u51fa\u54ea\u4e9b\u884c\u4e1a\u98ce\u5411\uff1f\u6697\u85cf\u7740\u54ea\u4e9b\u9006\u88ad\u673a\u4f1a\uff1f","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":603759,"type":"news"},{"seq":674149030,"ctime":1768875190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674149030.shtml","title":"2025\u5e74\u51c0\u5229\u6da6\u9884\u8ba1\u4e0b\u964d33.40%\u201445.54% \u6d77\u5929\u80a1\u4efd\u4e0b\u8dcc5.24%","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603759,"type":"news"},{"seq":55788895,"ctime":1768838842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260120\/55788895.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603759,"type":"notice"},{"seq":674134972,"ctime":1768825339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674134972.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1131.57%\u523042.77%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603759,"type":"yidong"},{"seq":674116180,"ctime":1768804127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674116180.shtml","title":"\u6d77\u5929\u80a1\u4efd\u53ef\u8f6c\u503a\u6ce8\u518c\u83b7\u540c\u610f \u62df\u4e8e\u4e0a\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603759,"type":"news"},{"seq":674078211,"ctime":1768558506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674078211.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u5411\u4e0d\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u53ef\u8f6c\u6362\u516c\u53f8\u503a\u5238\u7533\u8bf7\u83b7\u540c\u610f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603759,"type":"yidong"},{"seq":673418920,"ctime":1766410754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673418920.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u516c\u53f8\u4e00\u76f4\u79ef\u6781\u5173\u6ce8\u8fd0\u8425\u6210\u672c\u4e0e\u4ef7\u683c\u4f53\u7cfb\u7684\u5e73\u8861\u5173\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603759,"type":"yidong"},{"seq":673418902,"ctime":1766410751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673418902.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u516c\u53f8\u4f1a\u6301\u7eed\u505a\u597d\u81ea\u8eab\u7ecf\u8425\u7ba1\u7406\uff0c\u63d0\u5347\u4e1a\u7ee9\u8868\u73b0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603759,"type":"yidong"},{"seq":673407252,"ctime":1766403564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673407252.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u94f6\u6d46\u677f\u5757\u5728\u5934\u90e8\u5ba2\u6237\u7684\u4e0d\u540c\u6280\u672f\u4e2d\u90fd\u6709\u5b9e\u73b0\u4ea7\u54c1\u5347\u7ea7\uff0c\u76ee\u524d\u91cf\u4ea7\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603759,"type":"news"},{"seq":673401734,"ctime":1766394628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673401734.shtml","title":"\u76d8\u70b9\u6caa\u5e02\u518d\u878d\u8d442025\uff1a\u53d1\u884c\u89c4\u6a21\u5df2\u8fd16900\u4ebf\u5143 \u673a\u5236\u521b\u65b0\u6fc0\u6d3b\u79d1\u521b\u52a8\u80fd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603759,"type":"news"},{"seq":673310355,"ctime":1766041744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673310355.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a26825\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603759,"type":"yidong"},{"seq":673291316,"ctime":1765973386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673291316.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a35038\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603759,"type":"yidong"},{"seq":673274315,"ctime":1765940683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673274315.shtml","title":"\u6d77\u5929\u80a1\u4efd12\u670816\u65e5\u53ef\u8f6c\u503a\u8fc7\u4f1a \u62df\u4e8e\u4e0a\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603759,"type":"news"},{"seq":673274196,"ctime":1765940374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673274196.shtml","title":"\u6d77\u5929\u80a1\u4efd\u4e0d\u8d858\u4ebf\u53ef\u8f6c\u503a\u83b7\u4e0a\u4ea4\u6240\u901a\u8fc7 \u4e2d\u4fe1\u5efa\u6295\u5efa\u529f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603759,"type":"news"},{"seq":673255083,"ctime":1765885177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673255083.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u5411\u4e0d\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u53ef\u8f6c\u6362\u516c\u53f8\u503a\u5238\u7533\u8bf7\u83b7\u5f97\u901a\u8fc7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603759,"type":"yidong"},{"seq":673097513,"ctime":1765345941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673097513.shtml","title":"\u6d77\u5929\u80a1\u4efd12\u670816\u65e5\u53ef\u8f6c\u503a\u4e0a\u4f1a \u53d1\u884c\u603b\u989d\u4e0d\u8d85\u8fc780,100.00\u4e07\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603759,"type":"yidong"},{"seq":672924727,"ctime":1764741707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672924727.shtml","title":"\u6d77\u5929\u80a1\u4efd\u53ef\u8f6c\u503a\u56de\u590d\u95ee\u8be2 \u62df\u52df\u96c6\u8d44\u91d18.01\u4ebf\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603759,"type":"news"},{"seq":672262267,"ctime":1762333205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672262267.shtml","title":"\u6d77\u5929\u80a1\u4efd11\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603759,"type":"yidong"},{"seq":672232879,"ctime":1762246805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672232879.shtml","title":"\u6d77\u5929\u80a1\u4efd11\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603759,"type":"yidong"},{"seq":672188225,"ctime":1762132820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672188225.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5929\u534e\u65b0\u80fd\u8868\u793a\u5b81\u5fb7\u65f6\u4ee3\u62df\u53d7\u8ba9\u516c\u53f812.95%\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603759,"type":"news"},{"seq":672161409,"ctime":1761905075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161409.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u53d1\u884c\u53ef\u8f6c\u503a\u7533\u8bf7\u83b7\u53d7\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603759,"type":"yidong"},{"seq":54723975,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54723975.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603759,"type":"notice"},{"seq":672133881,"ctime":1761823345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672133881.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da64254.96\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f3.21%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603759,"type":"yidong"},{"seq":671538743,"ctime":1759216318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671538743.shtml","title":"\u6d77\u5929\u80a1\u4efd\u62df\u53d1\u4e0d\u8d858\u4ebf\u53ef\u8f6c\u503a 29%\u80a1\u672c\u8d28\u62bc2021\u5e74\u4e0a\u5e02","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603759,"type":"news"},{"seq":671512231,"ctime":1759145818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671512231.shtml","title":"\u6d77\u5929\u80a1\u4efd\uff1a\u62df\u53d1\u884c\u53ef\u8f6c\u6362\u516c\u53f8\u503a\u5238","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603759,"type":"yidong"}]

2026-04-01,10.01,10.12,9.65,9.7600,108600,106159600,2.35;2026-03-31,9.62,10.36,9.61,9.9600,149912,149386700,3.25;2026-03-30,9.76,9.85,9.52,9.7000,91830,88601800,1.99;2026-03-27,9.82,9.99,9.73,9.9100,114420,112953700,2.48;2026-03-26,10.19,10.34,10.03,10.0800,196947,200305600,4.27;2026-03-25,10.18,10.68,9.99,10.5600,311861,326595400,6.75;2026-03-24,10.13,10.13,10.13,10.1300,56182,56912600,1.22;2026-03-23,9.48,9.62,9.14,9.2100,70854,66509300,1.53;2026-03-20,9.85,9.95,9.65,9.6600,50400,49143400,1.09;2026-03-19,10.01,10.08,9.78,9.8300,51114,50651300,1.11;2026-03-18,10.00,10.10,9.93,10.0800,41247,41285000,0.89;2026-03-17,10.16,10.22,10.00,10.0000,46128,46628400,1.00;2026-03-16,10.34,10.35,10.02,10.1800,72401,73332900,1.57;2026-03-13,10.50,10.54,10.30,10.3400,62326,64964900,1.35;2026-03-12,10.55,10.72,10.48,10.5000,74781,79202400,1.62;2026-03-11,10.63,10.65,10.46,10.5400,54670,57520000,1.18;2026-03-10,10.42,10.66,10.42,10.6200,67403,71353100,1.46;2026-03-09,10.47,10.53,10.28,10.3800,59409,61613100,1.29;2026-03-06,10.39,10.58,10.34,10.5700,49573,52097600,1.07;2026-03-05,10.47,10.55,10.35,10.4000,54985,57528400,1.19;2026-03-04,10.28,10.48,10.23,10.3500,53092,54951300,1.15;2026-03-03,10.52,10.70,10.34,10.3800,77532,81605000,1.68;2026-03-02,10.50,10.61,10.30,10.5200,81134,85074900,1.76;2026-02-27,10.71,10.74,10.61,10.6700,46989,50076500,1.02;2026-02-26,10.77,10.85,10.64,10.7100,56685,60688400,1.23;2026-02-25,10.68,10.90,10.63,10.8000,80117,86471800,1.74;2026-02-24,10.51,10.65,10.51,10.6400,50972,54032800,1.10;2026-02-13,10.50,10.60,10.46,10.4700,62186,65396500,1.35;2026-02-12,10.72,10.74,10.50,10.5200,87595,92763300,1.90;2026-02-11,10.78,10.89,10.68,10.7100,64072,69122000,1.39;2026-02-10,10.96,11.00,10.76,10.7800,93805,101768200,2.03;2026-02-09,10.89,11.09,10.88,11.0100,98867,108715500,2.14;2026-02-06,11.20,11.25,10.74,10.8800,175459,191995200,3.80;2026-02-05,11.52,11.77,11.50,11.5000,201229,232776800,4.36;2026-02-04,12.70,12.78,12.61,12.7800,330380,419670000,7.15;2026-02-03,12.53,12.70,12.26,12.7000,334095,418691400,7.24;2026-02-02,12.18,12.69,12.09,12.5300,196695,246156100,4.26;2026-01-30,12.03,12.50,11.68,12.3000,176767,213053500,3.83;2026-01-29,11.94,12.36,11.89,12.0900,151297,183586300,3.28;2026-01-28,11.90,11.98,11.76,11.8600,82749,98267700,1.79;2026-01-27,11.99,12.02,11.54,11.9200,125389,147640800,2.72;2026-01-26,12.23,12.40,11.85,11.9900,169336,204372100,3.67;2026-01-23,11.95,12.31,11.81,12.2400,217308,263133200,4.71;2026-01-22,12.71,12.81,11.83,12.0800,317410,388217000,6.87;2026-01-21,13.00,13.40,12.61,12.7900,273202,355579100,5.92;2026-01-20,12.31,13.39,12.02,13.1700,378622,477158100,8.20;2026-01-19,11.96,12.85,11.72,12.7900,423453,519317100,9.17;2026-01-16,11.20,11.70,11.11,11.7000,313599,360317900,6.79;2026-01-15,11.30,11.69,11.00,11.1500,277988,313986300,6.02;2026-01-14,10.91,11.22,10.88,11.1400,199629,221221700,4.32;2026-01-13,11.05,11.08,10.78,10.8500,128895,140705500,2.79;2026-01-12,10.75,11.04,10.67,10.9500,137003,148812700,2.97;2026-01-09,10.71,10.77,10.58,10.7000,80408,85757900,1.74;2026-01-08,10.64,10.81,10.60,10.7300,73680,79061900,1.60;2026-01-07,10.61,10.70,10.54,10.6400,64543,68492800,1.40;2026-01-06,10.60,10.75,10.54,10.6100,72766,77483900,1.58;2026-01-05,10.53,10.66,10.53,10.5900,67988,72051400,1.47;2025-12-31,10.37,10.60,10.30,10.5400,66040,69075800,1.43;2025-12-30,10.40,10.47,10.27,10.3900,57488,59624500,1.25;2025-12-29,10.60,10.79,10.39,10.4300,75634,79391700,1.64;2025-12-26,10.43,10.72,10.43,10.5900,100695,106645700,2.18;2025-12-25,10.47,10.51,10.37,10.4700,55679,58097300,1.21;2025-12-24,10.29,10.54,10.22,10.4700,80468,83935500,1.74;2025-12-23,10.27,10.34,10.16,10.2500,48134,49316400,1.04;2025-12-22,10.11,10.30,10.10,10.2700,71936,73580700,1.56;2025-12-19,9.95,10.14,9.95,10.1100,81233,81720500,1.76;2025-12-18,10.01,10.15,9.96,9.9900,95060,95616700,2.06;2025-12-17,10.21,10.30,9.87,10.0700,166170,167082000,3.60;2025-12-16,10.80,10.80,10.25,10.2600,152630,158541500,3.31;2025-12-15,10.62,10.93,10.55,10.8000,156998,169226900,3.40;2025-12-12,10.38,10.88,10.38,10.6200,128679,136956200,2.79;2025-12-11,10.68,10.73,10.41,10.4200,101620,107048700,2.20;2025-12-10,10.51,10.74,10.46,10.6200,94991,100973200,2.06;2025-12-09,10.63,10.64,10.46,10.5100,85146,89685400,1.84;2025-12-08,10.59,10.72,10.56,10.6300,110855,117882200,2.40;2025-12-05,10.68,10.78,10.55,10.6000,120366,127585200,2.61;2025-12-04,10.82,10.98,10.47,10.7200,134783,144196700,2.92;2025-12-03,10.81,11.08,10.63,10.8200,180515,194821000,3.91;2025-12-02,10.96,11.44,10.83,10.8700,296171,329175100,6.41;2025-12-01,10.79,11.00,10.73,10.9100,123379,134333100,2.67;2025-11-28,10.60,10.95,10.51,10.7900,166040,178169700,3.60;2025-11-27,10.44,10.67,10.44,10.5900,113716,120422700,2.46;2025-11-26,10.63,10.75,10.49,10.5100,114901,121873200,2.49;2025-11-25,10.48,10.69,10.45,10.6300,111636,118329800,2.42;2025-11-24,10.41,10.48,10.24,10.4700,128911,133586100,2.79;2025-11-21,10.86,10.97,10.34,10.3600,205501,218199500,4.45;2025-11-20,10.93,11.00,10.78,10.8700,127231,138364400,2.76;2025-11-19,11.06,11.11,10.82,10.9200,151421,165786700,3.28;2025-11-18,11.58,11.65,10.97,11.0200,226648,252162000,4.91;2025-11-17,11.34,11.48,11.17,11.3500,227835,257541400,4.93;2025-11-14,11.47,11.74,11.33,11.3300,335290,387250000,7.26;2025-11-13,11.98,12.30,11.73,11.7400,453928,540361800,9.83;2025-11-12,12.27,12.53,11.67,11.7300,580156,688946000,12.56;2025-11-11,13.64,13.92,12.92,12.9200,462019,606314300,10.01;2025-11-10,16.44,16.47,14.36,14.3600,567322,844971300,12.29;2025-11-07,14.73,15.96,14.36,15.9600,544786,842846000,11.80;2025-11-06,14.50,15.24,13.92,14.5100,507424,743764300,10.99;2025-11-05,12.54,14.20,12.50,14.2000,380965,517912600,8.25;2025-11-04,11.63,12.91,11.50,12.9100,458234,568615900,9.92;2025-11-03,10.78,11.82,10.40,11.7400,370685,412636500,8.03;2025-10-31,10.85,11.40,10.51,11.0000,312107,342284000,6.76;2025-10-30,11.01,11.58,10.12,10.8500,406491,436409900,8.80;2025-10-29,10.28,11.28,10.11,11.0000,370553,396908500,8.02;2025-10-28,9.69,10.52,9.64,10.3900,239741,240235500,5.19;2025-10-27,9.33,9.80,9.22,9.6800,171498,163690900,3.71;2025-10-24,9.19,9.36,9.10,9.3000,120862,111555500,2.62;2025-10-23,8.83,9.26,8.78,9.2100,145913,132029600,3.16;2025-10-22,8.66,8.90,8.61,8.8300,97281,85526200,2.11;2025-10-21,8.56,8.65,8.53,8.6400,58809,50705800,1.27;2025-10-20,8.63,8.67,8.45,8.5500,86897,74375400,1.88;2025-10-17,8.42,8.60,8.40,8.5600,97720,83173600,2.12;2025-10-16,8.35,8.50,8.25,8.4500,92066,77106400,1.99;2025-10-15,8.26,8.44,8.20,8.3700,84153,70448500,1.82;2025-10-14,8.22,8.39,8.16,8.3000,92462,76555300,2.00;2025-10-13,7.87,8.23,7.74,8.1800,103637,83795700,2.24;2025-10-10,7.73,8.09,7.72,8.0600,81350,64363200,1.76;2025-10-09,7.75,7.76,7.66,7.7400,28178,21692800,0.61