[{"seq":676848484,"ctime":1779299716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676848484.shtml","title":"\u56fd\u5185\u94dd\u52a0\u5de5\u884c\u4e1a\u4ea7\u9500\u4e24\u65fa\u666f\u6c14\u63d0\u5347 6\u53ea\u80a1\u5e74\u5185\u6da8\u5e45\u8d8530%","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603937,"type":"news"},{"seq":676840456,"ctime":1779272947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676840456.shtml","title":"301030\uff0c\u5c3e\u76d8\u7a81\u7136\u8df3\u6c34\uff01\u94dd\u52a0\u5de5\u4ea7\u9500\u4e24\u65fa\uff0c\u673a\u6784\u770b\u597d\u672a\u6765\u94dd\u4ef7\u4e0a\u884c\u7a7a\u95f4\uff0c\u4eba\u6c14\u80a1\u5e74\u5185\u6da8\u8d854\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":603937,"type":"news"},{"seq":676837220,"ctime":1779267137,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676837220.shtml","title":"\u673a\u6784\u770b\u591a\u94dd\u4ef7\u672a\u6765\u884c\u60c5\uff0c\u6700\u70ed\u95e8\u80a1\u5e74\u5185\u6da8\u5e45\u5df2\u8d854\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603937,"type":"news"},{"seq":676785336,"ctime":1779152360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676785336.shtml","title":"\u7b2c\u5341\u516b\u5c4a\u6df1\u5733\u56fd\u9645\u7535\u6c60\u6280\u672f\u4ea4\u6d41\u4f1a\/\u5c55\u89c8\u4f1a\u5706\u6ee1\u95ed\u5e55","source":"\u4e3d\u5c9b\u65b0\u6750\u5b98\u5fae","stocks":603937,"type":"yidong"},{"seq":676608220,"ctime":1778535634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676608220.shtml","title":"\u94dd\u6750\u51fa\u53e3\u5f3a\u52b2 \u884c\u4e1a\u5e93\u5b58\u53bb\u5316\u63d0\u901f","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":603937,"type":"news"},{"seq":676498337,"ctime":1778118206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676498337.shtml","title":"\u5de5\u4e1a\u91d1\u5c5e\u677f\u5757\u76d8\u521d\u4e0a\u626c\uff0c\u4e3d\u5c9b\u65b0\u6750\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603937,"type":"yidong"},{"seq":676478820,"ctime":1778058037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676478820.shtml","title":"\u4e3d\u5c9b\u65b0\u675005\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603937,"type":"yidong"},{"seq":676422019,"ctime":1777539622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676422019.shtml","title":"\u4e3d\u5c9b\u65b0\u675004\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603937,"type":"yidong"},{"seq":676421146,"ctime":1777538361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676421146.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u94dd\u7b94\u4f5c\u4e3a\u7535\u6c60\u96c6\u6d41\u4f53\u6750\u6599\u53ef\u5e94\u7528\u9502\u7535\u6c60\u548c\u94a0\u7535\u6c60","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":676383400,"ctime":1777453240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676383400.shtml","title":"\u4e3d\u5c9b\u65b0\u675004\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603937,"type":"yidong"},{"seq":57771275,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57771275.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u8d22\u52a1\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603937,"type":"notice"},{"seq":676266312,"ctime":1777028489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676266312.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u5411\u5168\u8d44\u5b50\u516c\u53f8\u5b89\u5fbd\u4e3d\u5c9b\u589e\u8d443\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603937,"type":"news"},{"seq":676265649,"ctime":1777027839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676265649.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a2025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f3582.67\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603937,"type":"yidong"},{"seq":676261259,"ctime":1777021217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676261259.shtml","title":"\u4e3d\u5c9b\u65b0\u675004\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603937,"type":"yidong"},{"seq":676160018,"ctime":1776767973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676160018.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u622a\u81f32026\u5e744\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a13668\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":676159966,"ctime":1776767963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676159966.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":676154801,"ctime":1776759927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676154801.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d6.79%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":675702310,"ctime":1775047125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675702310.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a18414\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":675696440,"ctime":1775034020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675696440.shtml","title":"\u4e3d\u5c9b\u65b0\u675004\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603937,"type":"yidong"},{"seq":675633532,"ctime":1774858327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675633532.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657353.15\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603937,"type":"yidong"},{"seq":675630298,"ctime":1774855106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675630298.shtml","title":"\u673a\u6784\u79f02026\u5168\u7403\u5c06\u6bd4\u9884\u671f\u66f4\u201c\u6ede\u80c0\u201d\uff0c\u8d35\u91d1\u5c5e\u3001\u5de5\u4e1a\u91d1\u5c5e\u677f\u5757\u8054\u8882\u7206\u53d1","source":"\u8d22\u95fb","stocks":603937,"type":"news"},{"seq":675567600,"ctime":1774518877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675567600.shtml","title":"\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u63ed\u79d8\uff1a\u8fd9121\u80a1\u80a1\u4e1c\u6237\u6570\u8fde\u964d\u4e09\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":675561861,"ctime":1774511538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675561861.shtml","title":"\u4e3d\u5c9b\u65b0\u675003\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603937,"type":"yidong"},{"seq":675517766,"ctime":1774356542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675517766.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a11695\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":675511726,"ctime":1774342829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675511726.shtml","title":"\u4e3d\u5c9b\u65b0\u675003\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603937,"type":"yidong"},{"seq":675468477,"ctime":1774228484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675468477.shtml","title":"\u50a8\u80fd\u9502\u7535\u666f\u6c14\u4e0a\u884c\uff0c\u4e1a\u7ee9\u4e0e\u4f30\u503c\u6709\u671b\u53cc\u5347","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":603937,"type":"news"},{"seq":675374271,"ctime":1773810708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675374271.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u5168\u8d44\u5b50\u516c\u53f8\u62df\u7ea62.8\u4ebf\u5143\u52a0\u7801\u7535\u6c60\u94dd\u7b94 \u592f\u5b9e\u9ad8\u7aef\u5e02\u573a\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603937,"type":"news"},{"seq":675353203,"ctime":1773740219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675353203.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u62df\u62952.8\u4ebf\u5143\u6269\u5efa\u7535\u6c60\u94dd\u7b94\u9879\u76ee","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603937,"type":"news"},{"seq":675353185,"ctime":1773740182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675353185.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u5b50\u516c\u53f8\u62df\u6269\u5927\u7535\u6c60\u94dd\u7b94\u4ea7\u80fd \u6ee1\u8db3\u4e0b\u6e38\u5e02\u573a\u9700\u6c42","source":"\u667a\u901a\u8d22\u7ecf","stocks":603937,"type":"news"},{"seq":674909955,"ctime":1772019535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674909955.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a12393\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":674758815,"ctime":1770874098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674758815.shtml","title":"\u4e3d\u5c9b\u65b0\u67502025\u5e74\u9884\u4e8f\uff0c\u5b50\u516c\u53f8\u4ea7\u80fd\u722c\u5761\u62d6\u7d2f\u4e1a\u7ee9","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603937,"type":"news"},{"seq":674554246,"ctime":1770205184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674554246.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a12732\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603937,"type":"news"},{"seq":674240545,"ctime":1769089499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674240545.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a13199\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":674138616,"ctime":1768829959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674138616.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u8fd1\u4e24\u5e74\u516c\u53f8\u6709\u96f6\u661f\u4ea7\u54c1\u51fa\u53e3\u6b27\u76df\uff0c\u5360\u6574\u4f53\u9500\u552e\u989d\u7684\u6bd4\u4f8b\u8f83\u5c0f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":55772347,"ctime":1768752443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260119\/55772347.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603937,"type":"notice"},{"seq":673634430,"ctime":1767092328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673634430.shtml","title":"\u79d1\u6280\u7684\u98ce\u57282025\u8fd8\u662f\u5439\u5230\u4e86\u5546\u54c1\u5e02\u573a","source":"\u8d22\u95fb","stocks":603937,"type":"news"},{"seq":673148312,"ctime":1765462191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673148312.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a13831\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603937,"type":"yidong"}]

2026-05-29,14.82,15.30,14.40,14.4300,81279,120058100,3.89;2026-05-28,14.36,15.00,14.36,14.8600,80286,118104600,3.84;2026-05-27,14.85,14.89,14.44,14.5400,59761,87275100,2.86;2026-05-26,14.91,15.09,14.50,14.9700,86973,128605200,4.16;2026-05-25,15.45,15.71,14.80,15.0900,78295,118525500,3.75;2026-05-22,14.96,15.52,14.80,15.4000,99531,151114500,4.76;2026-05-21,15.58,15.78,14.81,14.8600,112040,171512400,5.36;2026-05-20,15.40,16.13,15.39,15.7100,122338,192036900,5.86;2026-05-19,15.71,15.89,15.04,15.5800,120640,186205000,5.78;2026-05-18,15.60,15.83,15.47,15.7100,96130,150280400,4.60;2026-05-15,16.01,16.37,15.72,15.8800,133195,212261100,6.38;2026-05-14,16.56,16.98,16.11,16.2000,174303,286322000,8.34;2026-05-13,16.70,17.09,16.52,16.8200,189798,318626300,9.09;2026-05-12,17.23,17.36,16.62,16.8100,235909,397590000,11.29;2026-05-11,18.59,18.68,17.15,17.8800,356942,631932200,17.09;2026-05-08,16.94,18.88,16.64,18.8800,400947,707745300,19.19;2026-05-07,17.21,18.46,15.79,17.1600,455125,796282900,21.79;2026-05-06,15.77,16.78,15.77,16.7800,103904,170764200,4.97;2026-04-30,14.14,15.25,14.03,15.2500,240648,359546800,11.52;2026-04-29,13.22,13.86,13.22,13.8600,121699,166533800,5.83;2026-04-28,12.29,13.59,12.29,12.6000,146219,188163900,7.00;2026-04-27,13.62,13.62,12.47,12.4700,112530,142386600,5.39;2026-04-24,12.58,13.85,12.45,13.8500,109808,144650300,5.26;2026-04-23,12.50,12.85,12.13,12.5900,86134,107517300,4.12;2026-04-22,12.48,13.08,12.42,12.5500,73560,93599800,3.52;2026-04-21,13.09,13.10,12.55,12.6400,75159,95340700,3.60;2026-04-20,13.39,13.70,12.86,13.0300,124950,164972900,5.98;2026-04-17,14.24,14.78,13.69,13.7700,113288,159808400,5.42;2026-04-16,13.98,14.25,13.80,14.1800,68317,96096500,3.27;2026-04-15,14.28,14.45,13.80,13.9100,72856,102714100,3.49;2026-04-14,14.08,14.30,13.76,14.1800,83409,117184400,3.99;2026-04-13,14.16,14.44,13.97,14.0800,88685,125424700,4.25;2026-04-10,14.51,14.80,14.00,14.4500,89463,129649300,4.28;2026-04-09,14.52,14.70,14.21,14.3800,105626,151938600,5.06;2026-04-08,14.40,15.24,14.38,14.7500,161395,239090300,7.73;2026-04-07,14.44,14.55,13.82,14.2900,115501,164623700,5.53;2026-04-03,14.70,14.85,14.20,14.4400,128216,185191300,6.14;2026-04-02,15.27,15.27,14.21,14.7700,216493,319993900,10.36;2026-04-01,13.90,15.27,13.90,15.2700,168787,247326800,8.08;2026-03-31,14.24,14.50,13.85,13.8800,190148,267098000,9.10;2026-03-30,14.14,15.03,13.51,14.5800,326955,469196300,15.65;2026-03-27,13.66,13.98,13.15,13.8600,256573,351658400,12.28;2026-03-26,13.18,14.32,13.15,14.3200,158820,222114000,7.60;2026-03-25,12.91,13.54,12.80,13.0200,193301,255558800,9.25;2026-03-24,11.44,12.31,11.20,12.3100,62300,72837400,2.98;2026-03-23,11.72,11.85,11.10,11.1900,69109,79258200,3.31;2026-03-20,12.24,12.47,11.63,11.7200,53283,63587700,2.55;2026-03-19,12.66,12.87,12.16,12.2400,46509,58119400,2.23;2026-03-18,12.95,13.00,12.51,12.6800,42629,54118800,2.04;2026-03-17,13.26,13.55,12.80,12.8100,56546,74368100,2.71;2026-03-16,13.07,13.70,13.07,13.2800,85204,113917600,4.08;2026-03-13,13.01,13.80,12.90,13.4600,65629,88022700,3.14;2026-03-12,13.06,13.22,12.93,12.9800,25115,32820100,1.20;2026-03-11,13.11,13.18,12.90,13.0300,32459,42356900,1.55;2026-03-10,12.90,13.05,12.89,13.0100,25031,32467300,1.20;2026-03-09,12.98,13.07,12.50,12.7900,37963,48484600,1.82;2026-03-06,12.63,13.10,12.59,12.9800,32128,41434000,1.54;2026-03-05,12.70,12.92,12.60,12.7000,30675,39124100,1.47;2026-03-04,12.50,12.85,12.34,12.4800,41246,51976100,1.97;2026-03-03,12.81,13.27,12.55,12.5800,48374,61937600,2.32;2026-03-02,13.18,13.44,12.64,12.9000,50249,65242100,2.41;2026-02-27,13.37,13.54,13.27,13.4400,25353,34081500,1.21;2026-02-26,13.48,13.50,13.23,13.3700,27976,37319800,1.34;2026-02-25,13.52,13.69,13.38,13.4200,32917,44452700,1.58;2026-02-24,13.04,13.58,13.04,13.5000,45751,61376600,2.19;2026-02-13,12.94,13.20,12.75,12.9400,29138,38008600,1.39;2026-02-12,13.14,13.26,12.93,13.0000,29367,38440000,1.41;2026-02-11,13.11,13.29,13.00,13.1700,27138,35733100,1.30;2026-02-10,13.14,13.19,12.94,13.1000,28941,37888500,1.39;2026-02-09,13.21,13.30,12.94,13.0000,34267,44757700,1.64;2026-02-06,12.78,13.18,12.60,12.9900,45190,58863200,2.16;2026-02-05,12.79,12.95,12.65,12.8400,38634,49607500,1.85;2026-02-04,12.95,13.18,12.64,12.7900,49645,63798900,2.38;2026-02-03,12.86,12.90,12.49,12.6400,48062,60904800,2.30;2026-02-02,12.95,13.17,12.52,12.6700,58149,75246400,2.78;2026-01-30,12.82,13.13,12.51,13.0400,54697,70558700,2.62;2026-01-29,13.05,13.19,12.80,12.9200,61570,79928200,2.95;2026-01-28,12.77,13.32,12.57,12.9500,61126,79221300,2.93;2026-01-27,12.80,13.00,12.33,12.7300,38506,48531800,1.84;2026-01-26,13.00,13.15,12.56,12.8500,45236,58260200,2.17;2026-01-23,12.80,12.98,12.65,12.9800,31688,40620200,1.52;2026-01-22,12.56,12.81,12.44,12.8100,30138,38119000,1.44;2026-01-21,12.33,12.54,12.23,12.5200,29012,36006100,1.39;2026-01-20,12.53,12.60,12.22,12.3200,37637,46485500,1.80;2026-01-19,12.18,12.50,12.02,12.4800,41325,50950800,1.98;2026-01-16,12.38,12.38,12.15,12.2400,29272,35869100,1.40;2026-01-15,12.15,12.50,12.00,12.3900,43908,54051800,2.10;2026-01-14,12.28,12.40,11.93,12.1000,45393,55191000,2.17;2026-01-13,12.25,12.44,12.17,12.2200,34546,42456700,1.65;2026-01-12,12.42,12.42,12.14,12.2600,37376,45869000,1.79;2026-01-09,12.27,12.34,12.14,12.2900,32139,39347400,1.54;2026-01-08,12.12,12.29,12.01,12.2500,31648,38637700,1.52;2026-01-07,12.44,12.44,12.01,12.1200,39598,48053600,1.90;2026-01-06,12.33,12.55,12.29,12.3300,39273,48744300,1.88;2026-01-05,12.00,12.38,12.00,12.2600,44251,54120900,2.12;2025-12-31,12.02,12.03,11.74,11.9900,30679,36523200,1.47;2025-12-30,11.91,12.10,11.82,11.8900,35047,41957200,1.68;2025-12-29,12.01,12.25,11.84,12.0500,36899,44406900,1.77;2025-12-26,12.07,12.28,11.95,12.0300,27194,32875700,1.30;2025-12-25,11.95,12.11,11.80,12.0400,22704,27199400,1.09;2025-12-24,11.86,12.06,11.80,11.9900,24844,29731300,1.19;2025-12-23,11.88,12.04,11.66,11.8600,28172,33319900,1.35;2025-12-22,12.00,12.21,11.79,11.8400,35141,42130800,1.68;2025-12-19,11.64,12.01,11.61,12.0000,33912,40168900,1.62;2025-12-18,11.46,11.99,11.35,11.7000,42233,49635900,2.02;2025-12-17,11.20,11.52,11.05,11.4300,26267,29659300,1.26;2025-12-16,11.48,11.48,11.15,11.3000,31547,35612300,1.51;2025-12-15,11.21,11.55,11.11,11.5000,37494,42802100,1.79;2025-12-12,11.79,11.95,11.25,11.5200,41970,48965100,2.01;2025-12-11,12.18,12.21,11.76,11.7800,36028,43005500,1.72;2025-12-10,12.40,12.45,12.07,12.1100,28900,35317800,1.38;2025-12-09,12.66,12.68,12.28,12.3400,33418,41465700,1.60;2025-12-08,12.63,12.73,12.40,12.6600,47089,59027200,2.25;2025-12-05,12.32,12.62,11.84,12.6100,44091,54741300,2.11;2025-12-04,12.46,12.62,12.18,12.2600,35574,43960600,1.70;2025-12-03,12.52,12.74,12.40,12.5200,32858,41191600,1.57;2025-12-02,12.67,12.90,12.32,12.5900,30797,38426700,1.47;2025-12-01,12.87,12.97,12.57,12.6200,36883,47105100,1.77