[{"seq":672396751,"ctime":1762853252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672396751.shtml","title":"\u6df1\u7269\u4e1a\u96c6\u56e2\u8363\u83b7\u6df1\u4ea4\u62402024-2025\u5e74\u5ea6\u4fe1\u606f\u62ab\u9732\u8003\u6838\u6700\u9ad8\u8bc4\u7ea7A\u7ea7","source":"\u6df1\u7269\u4e1aA\u5b98\u5fae","author":"\u6df1\u7269\u4e1a\u96c6\u56e2","stocks":"000011","type":"yidong"},{"seq":54689793,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54689793.shtml","title":"\u6df1\u7269\u4e1aA\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000011","type":"notice"},{"seq":672099671,"ctime":1761736421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672099671.shtml","title":"\u6df1\u7269\u4e1aA\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a1779.32\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f415.96%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"yidong"},{"seq":672063248,"ctime":1761642003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672063248.shtml","title":"\u6df1\u7269\u4e1aA10\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000011","type":"yidong"},{"seq":671978360,"ctime":1761270465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671978360.shtml","title":"\u6df1\u5733\u672c\u5730\u80a1\u591a\u6570\u56de\u8c03\uff0c\u6df1\u6c34\u89c4\u9662\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"yidong"},{"seq":671957853,"ctime":1761216016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671957853.shtml","title":"20\u4e07\u4ebf\u653f\u7b56\u7ea2\u5229\u5f15\u5e02\u573a\u6fc0\u60c5\uff0c\u6df1\u5733\u56fd\u8d44\u6982\u5ff5\u80a1\u96c6\u4f53\u5927\u6da8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000011","type":"news"},{"seq":671955111,"ctime":1761210002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955111.shtml","title":"\u6df1\u7269\u4e1aA10\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000011","type":"yidong"},{"seq":671950407,"ctime":1761193343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671950407.shtml","title":"\u516d\u5927\u7ef4\u5ea6\u68b3\u7406\u592e\u56fd\u4f01\u91cd\u7ec4\u6982\u5ff5\uff1a\u4f4e\u5e02\u503c\u3001\u7834\u51c0\u3001\u5e76\u8d2d\u6f5c\u529b\u80a1\u2026\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":"000011","type":"news"},{"seq":671948850,"ctime":1761186248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671948850.shtml","title":"\u6df1\u5733\u63a8\u52a8\u5e76\u8d2d\u91cd\u7ec4\u9ad8\u8d28\u91cf\u53d1\u5c55 \u6df1\u5733\u56fd\u8d44\u6982\u5ff5\u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000011","type":"news"},{"seq":671946274,"ctime":1761182807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671946274.shtml","title":"\u6df1\u5733\u56fd\u4f01\u6539\u9769\u677f\u5757\u9ad8\u5f00\uff0c\u6df1\u7eba\u7ec7A\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"news"},{"seq":671938649,"ctime":1761163629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671938649.shtml","title":"\u6df1\u5733\u63a8\u52a8\u5e76\u8d2d\u91cd\u7ec4\u9ad8\u8d28\u91cf\u53d1\u5c55\u884c\u52a8\u65b9\u6848\u53d1\u5e03 \u9f13\u52b1\u4f01\u4e1a\u5728\u672a\u6765\u4ea7\u4e1a\u8d5b\u9053\u5f00\u5c55\u5e76\u8d2d\u91cd\u7ec4","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u9ec4\u7075\u7075","stocks":"000011","type":"news"},{"seq":671882415,"ctime":1761011093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671882415.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u8d70\u9ad8\uff0c\u76c8\u65b0\u53d1\u5c552\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"yidong"},{"seq":671784372,"ctime":1760611162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671784372.shtml","title":"\u6df1\u7269\u4e1aA\uff1a\u516c\u53f8\u8463\u4e8b\u4f1a\u6362\u5c4a\u5de5\u4f5c\u5c1a\u5728\u79ef\u6781\u7b79\u5907\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000011","type":"yidong"},{"seq":671376883,"ctime":1758678395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671376883.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u62c9\u5347\uff0c\u6df1\u632f\u4e1aA\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"yidong"},{"seq":670946888,"ctime":1757262663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670946888.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u67087\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":670908048,"ctime":1757028994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670908048.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u56fd\u8239\u8236\u6362\u80a1\u5438\u6536\u5408\u5e76\u4e2d\u56fd\u91cd\u5de5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000011","type":"yidong"},{"seq":670895251,"ctime":1756985057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670895251.shtml","title":"\u6df1\u7269\u4e1aA\uff1a\u6df1\u4ea4\u6240\u540c\u610f\u516c\u53f8\u975e\u516c\u5f00\u53d1\u884c\u603b\u989d\u4e0d\u8d85\u8fc712\u4ebf\u5143\u7684\u516c\u53f8\u503a\u5238","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"news"},{"seq":670814433,"ctime":1756744262,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670814433.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u670831\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":53964141,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53964141.shtml","title":"\u6df1\u7269\u4e1aA\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000011","type":"notice"},{"seq":53964153,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53964153.shtml","title":"\u6df1\u7269\u4e1aA\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000011","type":"notice"},{"seq":53964161,"ctime":1756396951,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53964161.shtml","title":"\u6df1\u7269\u4e1aB\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981\uff08\u82f1\u6587\u7248\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000011","type":"notice"},{"seq":53964181,"ctime":1756396951,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53964181.shtml","title":"\u6df1\u7269\u4e1aB\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u82f1\u6587\u7248\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000011","type":"notice"},{"seq":53964177,"ctime":1756396951,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53964177.shtml","title":"\u6df1\u7269\u4e1aB\uff1a2025\u5e74\u534a\u5e74\u5ea6\u8d22\u52a1\u62a5\u544a\uff08\u82f1\u6587\u7248\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000011","type":"notice"},{"seq":670598621,"ctime":1756053062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670598621.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u670824\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":670537335,"ctime":1755761483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670537335.shtml","title":"\u56fd\u8d38\u7269\u4e1a\u516c\u53f8\u53ca\u5176\u6210\u5458\u5355\u4f4d\u6210\u529f\u4e2d\u6807\u591a\u4e2a\u9879\u76ee","source":"\u6df1\u7269\u4e1aA\u5b98\u5fae","author":"\u6df1\u7269\u4e1a\u96c6\u56e2","stocks":"000011","type":"yidong"},{"seq":670485772,"ctime":1755605416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670485772.shtml","title":"\u6df1\u7269\u4e1aA\uff1a\u8463\u4e8b\u957f\u7a7a\u7f3a\u671f\u95f4\u6309\u516c\u53f8\u7ae0\u7a0b\u89c4\u5b9a\u5df2\u7ecf\u63a8\u4e3e\u8463\u4e8b\u3001\u603b\u7ecf\u7406\u4ee3\u884c\u5176\u804c\u8d23","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000011","type":"yidong"},{"seq":670427112,"ctime":1755448262,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670427112.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u670817\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":670310377,"ctime":1754989202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670310377.shtml","title":"\u6df1\u7269\u4e1aA08\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000011","type":"yidong"},{"seq":670302415,"ctime":1754962483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670302415.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u6c99\u6cb3\u80a1\u4efd\u3001\u4e07\u901a\u53d1\u5c55\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"news"},{"seq":670278249,"ctime":1754902800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670278249.shtml","title":"\u6df1\u7269\u4e1aA08\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000011","type":"yidong"},{"seq":670262580,"ctime":1754843517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670262580.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u670810\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":670100204,"ctime":1754238663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670100204.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u67083\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":669973763,"ctime":1753760693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669973763.shtml","title":"A\u80a1\u8fd170\u5bb6\u4e0a\u5e02\u623f\u4f01\u9884\u544a\u4e2d\u671f\u4e1a\u7ee9\uff0c\u8d85\u516d\u6210\u9884\u4e8f","source":"\u4e2d\u623f\u7f51","author":"\u82cf\u6653","stocks":"000011","type":"news"},{"seq":669929689,"ctime":1753633862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669929689.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670827\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":669760076,"ctime":1753029062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669760076.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670820\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":53232443,"ctime":1752509245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53232443.shtml","title":"\u6df1\u7269\u4e1aA\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000011","type":"notice"},{"seq":669613379,"ctime":1752483246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669613379.shtml","title":"\u6df1\u7269\u4e1aA\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f51.97% -62.82%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"yidong"},{"seq":669597907,"ctime":1752424263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669597907.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670813\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":669429982,"ctime":1751819519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669429982.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u67086\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":669309939,"ctime":1751358611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669309939.shtml","title":"5\u6708\u6df1\u5733\u56fd\u8d44\u65b0\u5a92\u4f53\u89c2\u5bdf\uff1a\u6574\u4f53\u8d8b\u4e8e\u7a33\u5b9a\uff0c\u4e2a\u522b\u8d26\u53f7\u73af\u6bd4\u6d6e\u52a8\u5927","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000011","type":"news"},{"seq":669258887,"ctime":1751214726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669258887.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u670829\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":669081335,"ctime":1750609862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669081335.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u670822\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":668906700,"ctime":1750005062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668906700.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u670815\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":668805718,"ctime":1749600969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668805718.shtml","title":"\u91cd\u78c5\u6587\u4ef6\u6df1\u5165\u63a8\u8fdb\u6df1\u5733\u7efc\u5408\u6539\u9769\u8bd5\u70b9","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"000011","type":"news"},{"seq":668736882,"ctime":1749400262,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668736882.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u67088\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"}]

2025-12-08,9.44,9.47,9.36,9.3800,45637,42934900,0.87;2025-12-05,9.35,9.44,9.25,9.4300,42788,40019600,0.81;2025-12-04,9.51,9.57,9.27,9.3500,57634,54119400,1.09;2025-12-03,9.63,9.68,9.48,9.5100,51035,48749400,0.97;2025-12-02,9.66,9.68,9.50,9.6100,60610,58096900,1.15;2025-12-01,9.91,9.93,9.65,9.6800,87118,85109400,1.65;2025-11-28,9.93,9.95,9.69,9.9200,104729,102835400,1.99;2025-11-27,9.79,10.23,9.63,9.9700,146450,146062800,2.78;2025-11-26,9.87,10.04,9.73,9.8500,93087,91873000,1.77;2025-11-25,9.72,9.94,9.61,9.9300,70569,69112500,1.34;2025-11-24,9.55,9.74,9.54,9.6600,76196,73574700,1.45;2025-11-21,9.88,10.08,9.49,9.5000,109713,106587400,2.08;2025-11-20,9.86,10.05,9.75,9.9600,98049,97157100,1.86;2025-11-19,10.18,10.19,9.76,9.8400,113150,111884700,2.15;2025-11-18,10.41,10.44,10.06,10.1800,112028,113730500,2.13;2025-11-17,10.38,10.45,10.23,10.4300,100000,103399300,1.90;2025-11-14,10.20,10.55,10.16,10.4000,123342,128074400,2.34;2025-11-13,10.29,10.33,10.02,10.2200,109239,111372400,2.07;2025-11-12,10.25,10.50,10.23,10.3500,130183,134860400,2.47;2025-11-11,10.12,10.29,10.10,10.2700,109813,111981700,2.09;2025-11-10,10.20,10.26,10.09,10.1100,110913,112561400,2.11;2025-11-07,10.21,10.28,10.11,10.1700,117173,119425300,2.23;2025-11-06,10.45,10.47,10.27,10.3000,120698,125233500,2.29;2025-11-05,10.30,10.47,10.22,10.4600,133172,138294000,2.53;2025-11-04,10.62,10.66,10.30,10.4400,170217,178140600,3.23;2025-11-03,10.90,11.05,10.45,10.7300,233487,248580400,4.43;2025-10-31,11.07,11.41,11.00,11.1600,288130,322849800,5.47;2025-10-30,11.16,11.31,10.72,10.9800,304608,333288500,5.79;2025-10-29,11.34,11.64,11.08,11.1700,448761,508518000,8.52;2025-10-28,10.12,11.06,9.93,11.0600,365786,385903500,6.95;2025-10-27,10.29,10.46,10.00,10.0500,237207,240813300,4.51;2025-10-24,11.00,11.07,10.22,10.3500,459470,483363400,8.73;2025-10-23,11.30,11.30,11.30,11.3000,98270,111045200,1.87;2025-10-22,10.05,10.50,9.99,10.2700,250025,257262700,4.75;2025-10-21,9.78,10.08,9.66,10.0300,191324,190576900,3.63;2025-10-20,9.94,10.00,9.66,9.7100,145293,142029100,2.76;2025-10-17,10.05,10.08,9.73,9.7600,277012,274464000,5.26;2025-10-16,9.39,10.36,9.33,10.0500,393792,393293300,7.48;2025-10-15,9.76,9.78,9.36,9.4200,150761,142892200,2.86;2025-10-14,10.03,10.29,9.68,9.7900,228804,226848300,4.35;2025-10-13,9.35,10.20,9.26,9.8500,313818,309404900,5.96;2025-10-10,9.11,9.67,9.06,9.5200,215936,202990800,4.10;2025-10-09,9.30,9.33,8.90,9.1300,142860,129386400,2.71;2025-09-30,9.01,9.38,9.00,9.3000,128824,119546000,2.45;2025-09-29,9.10,9.13,8.83,9.0900,94757,85121700,1.80;2025-09-26,9.05,9.35,9.03,9.1000,129016,119096900,2.45;2025-09-25,9.14,9.24,8.95,9.0600,124695,113121400,2.37;2025-09-24,8.85,9.45,8.82,9.1400,190182,175374000,3.61;2025-09-23,9.03,9.03,8.61,8.9500,103557,90945000,1.97;2025-09-22,9.12,9.12,8.86,9.0200,92471,83062800,1.76;2025-09-19,9.16,9.27,8.95,9.2000,102730,93459200,1.95;2025-09-18,9.30,9.34,9.07,9.1500,150037,137865300,2.85;2025-09-17,9.24,9.55,9.09,9.3900,163749,152854300,3.11;2025-09-16,9.14,9.27,9.12,9.2400,81562,75026100,1.55;2025-09-15,9.20,9.22,8.96,9.1700,94912,86204500,1.80;2025-09-12,9.14,9.31,9.11,9.2300,103519,95622700,1.97;2025-09-11,9.18,9.18,9.02,9.1700,75840,69021900,1.44;2025-09-10,9.08,9.20,9.04,9.1800,78715,71962700,1.50;2025-09-09,9.10,9.21,9.07,9.1000,79977,73074400,1.52;2025-09-08,9.26,9.31,9.08,9.1200,115417,105824000,2.19;2025-09-05,8.92,9.03,8.75,9.0300,73073,65141600,1.39;2025-09-04,8.82,8.98,8.75,8.8700,73901,65668900,1.40;2025-09-03,9.00,9.03,8.79,8.8300,78824,70246100,1.50;2025-09-02,9.14,9.14,8.89,9.0200,101715,91462200,1.93;2025-09-01,9.00,9.14,8.96,9.1300,87672,79627700,1.67;2025-08-29,9.16,9.21,9.02,9.0400,94450,86065800,1.79;2025-08-28,9.03,9.11,8.88,9.0900,125566,113290300,2.38;2025-08-27,9.45,9.52,9.04,9.0400,220928,204754300,4.20;2025-08-26,9.46,9.62,9.36,9.5600,166050,157326700,3.15;2025-08-25,9.43,9.62,9.35,9.5400,213460,202690100,4.05;2025-08-22,9.56,9.58,9.35,9.4100,182409,171591100,3.46;2025-08-21,9.84,9.84,9.43,9.5100,234448,224057800,4.45;2025-08-20,10.12,10.15,9.73,9.9100,294509,291503700,5.59;2025-08-19,10.32,10.50,10.09,10.1900,328241,337441100,6.23;2025-08-18,10.20,10.45,9.97,10.1800,422512,430340600,8.03;2025-08-15,9.85,10.23,9.65,10.0500,533863,531243200,10.14;2025-08-14,9.91,11.14,9.91,10.3000,696166,742857400,13.22;2025-08-13,11.04,11.18,10.01,10.1300,644929,671879900,12.25;2025-08-12,9.60,10.52,9.59,10.5200,479395,478120600,9.11;2025-08-11,8.77,9.56,8.75,9.5600,247321,228825400,4.70;2025-08-08,8.68,8.74,8.62,8.6900,46109,40005600,0.88;2025-08-07,8.59,8.72,8.55,8.7100,62425,53908500,1.19;2025-08-06,8.54,8.82,8.46,8.5800,103966,89906800,1.97;2025-08-05,8.49,8.55,8.37,8.5400,44063,37477800,0.84;2025-08-04,8.46,8.51,8.42,8.4800,36329,30765700,0.69;2025-08-01,8.45,8.53,8.44,8.4800,33982,28796300,0.65;2025-07-31,8.80,8.80,8.42,8.4700,79090,67589700,1.50;2025-07-30,8.83,8.89,8.76,8.7800,51544,45493600,0.98;2025-07-29,8.78,8.85,8.72,8.8500,53021,46651300,1.01;2025-07-28,8.79,8.90,8.68,8.7800,45667,40072500,0.87;2025-07-25,8.84,8.86,8.77,8.8000,37371,32893500,0.71;2025-07-24,8.68,8.88,8.66,8.8500,60653,53436600,1.15;2025-07-23,8.77,8.84,8.66,8.6900,50532,44213900,0.96;2025-07-22,8.74,8.83,8.62,8.7700,51690,45032300,0.98;2025-07-21,8.70,8.79,8.68,8.7300,46808,40963100,0.89;2025-07-18,8.70,8.73,8.65,8.6900,32465,28190600,0.62;2025-07-17,8.78,8.78,8.64,8.7000,37738,32793600,0.72;2025-07-16,8.75,8.85,8.69,8.7600,41807,36616900,0.79;2025-07-15,8.85,8.86,8.61,8.7900,68758,60047500,1.31;2025-07-14,8.91,8.96,8.74,8.8100,57212,50419900,1.09;2025-07-11,9.02,9.10,8.90,8.9100,86623,77575000,1.65;2025-07-10,8.76,9.05,8.76,9.0300,102825,91843400,1.95;2025-07-09,8.76,8.83,8.69,8.8000,68308,59836600,1.30;2025-07-08,8.56,8.78,8.55,8.7600,98409,85340300,1.87;2025-07-07,8.36,8.84,8.34,8.6200,110901,95599900,2.11;2025-07-04,8.45,8.46,8.33,8.3600,34048,28534600,0.65;2025-07-03,8.42,8.49,8.40,8.4400,28831,24343700,0.55;2025-07-02,8.45,8.46,8.35,8.4400,33068,27762000,0.63;2025-07-01,8.47,8.50,8.38,8.4300,30271,25490700,0.57;2025-06-30,8.42,8.48,8.40,8.4500,29382,24827900,0.56;2025-06-27,8.46,8.55,8.42,8.4400,34714,29432000,0.66;2025-06-26,8.58,8.60,8.43,8.4500,30576,26004600,0.58;2025-06-25,8.50,8.58,8.45,8.5500,33338,28413100,0.63;2025-06-24,8.26,8.48,8.26,8.4800,36622,30855200,0.70;2025-06-23,8.16,8.30,8.07,8.2700,34384,28254800,0.65;2025-06-20,8.20,8.27,8.15,8.2100,28480,23379500,0.54;2025-06-19,8.34,8.43,8.19,8.2000,35673,29553000,0.68;2025-06-18,8.49,8.50,8.30,8.3400,34401,28806400,0.65;2025-06-17,8.50,8.54,8.46,8.5000,21442,18220400,0.41;2025-06-16,8.40,8.63,8.36,8.4900,38693,32939100,0.73;2025-06-13,8.63,8.67,8.42,8.4500,41490,35285400,0.79;2025-06-12,8.69,8.74,8.54,8.6200,43590,37624100,0.83;2025-06-11,8.69,8.86,8.62,8.7500,81720,71428700,1.55;2025-06-10,8.58,8.67,8.49,8.5900,42205,36321900,0.80