[{"seq":672991890,"ctime":1764923995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991890.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da85.95%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":672929166,"ctime":1764752929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672929166.shtml","title":"\u82f1\u7279\u96c6\u56e2\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a22957\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000411","type":"yidong"},{"seq":672923755,"ctime":1764736169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672923755.shtml","title":"1\u5206\u949f\uff0c\u5782\u76f4\u6da8\u505c\uff01000078\uff0c\u516d\u8fde\u677f\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"000411","type":"news"},{"seq":672923686,"ctime":1764735553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672923686.shtml","title":"\u5317\u65b9\u6d41\u611f\u6837\u75c5\u4f8b\u5360\u6bd4\u521b4\u5e74\u65b0\u9ad8\uff0cA\u80a1\u6d41\u611f\u6982\u5ff5\u62c9\u5347\uff0c\u771f\u5b9e\u53d7\u76ca\u591a\u5c11\uff1f","source":"\u8d22\u95fb","stocks":"000411","type":"news"},{"seq":672816577,"ctime":1764318989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816577.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da84.64%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":55067943,"ctime":1764259577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251128\/55067943.shtml","title":"\u82f1\u7279\u96c6\u56e2\uff1a\u5173\u4e8e2021\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u80a1\u4efd\u4e0a\u5e02\u6d41\u901a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000411","type":"notice"},{"seq":672753985,"ctime":1764152725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672753985.shtml","title":"\u6d41\u611f\u8fdb\u5165\u9ad8\u53d1\u5b63 \u6297\u6d41\u611f\u76f8\u5173\u6982\u5ff5\u80a1\u8d70\u5f3a","source":"\u8d22\u95fb","stocks":"000411","type":"news"},{"seq":672751832,"ctime":1764147606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672751832.shtml","title":"\u82f1\u7279\u96c6\u56e211\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000411","type":"yidong"},{"seq":672750598,"ctime":1764144645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672750598.shtml","title":"\u82f1\u7279\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653745.88\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000411","type":"yidong"},{"seq":672722354,"ctime":1764065328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672722354.shtml","title":"\u82f1\u7279\u96c6\u56e2\uff1a\u622a\u81f32025\u5e7411\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a20510\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000411","type":"yidong"},{"seq":672649873,"ctime":1763712193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649873.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u8dcc-9.91%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65706.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":672324700,"ctime":1762509400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324700.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da82.94%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.86%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":672275537,"ctime":1762349038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672275537.shtml","title":"\u82f1\u7279\u96c6\u56e2\uff1a\u5b50\u516c\u53f8\u5b8c\u6210\u5bf9\u534e\u901a\u533b\u836f\u6536\u8d2d","source":"\u4e2d\u8bc1\u7f51","stocks":"000411","type":"news"},{"seq":672161186,"ctime":1761904462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161186.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da81.89%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.77%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":672125589,"ctime":1761810396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672125589.shtml","title":"\u676d\u5dde\u5e02\u533b\u7597\u4fdd\u969c\u5c40\u4e8c\u7ea7\u5de1\u89c6\u5458\u3001\u676d\u5dde\u5e02\u533b\u7597\u4fdd\u969c\u7814\u7a76\u4f1a\u526f\u4f1a\u957f\u5f90\u51a0\u519b\u4e00\u884c\u6765\u82f1\u7279\u96c6\u56e2\u8c03\u7814\u4ea4\u6d41","source":"\u82f1\u7279\u96c6\u56e2\u5b98\u5fae","stocks":"000411","type":"yidong"},{"seq":672096623,"ctime":1761730858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672096623.shtml","title":"\u82f1\u7279\u96c6\u56e2\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a21182\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000411","type":"yidong"},{"seq":54653405,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54653405.shtml","title":"\u82f1\u7279\u96c6\u56e2\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000411","type":"notice"},{"seq":672065499,"ctime":1761646295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672065499.shtml","title":"\u82f1\u7279\u96c6\u56e2\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da67398.15\u4e07\u5143\uff0c\u4e0b\u964d24.19%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000411","type":"yidong"},{"seq":671985361,"ctime":1761293999,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985361.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da83.13%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":671854012,"ctime":1760946249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671854012.shtml","title":"\u82f1\u7279\u96c6\u56e2\uff1a\u6536\u8d2d\u534e\u901a\u533b\u836f\u80a1\u6743\u83b7\u53cd\u5784\u65ad\u5ba1\u67e5\u901a\u8fc7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000411","type":"yidong"},{"seq":671817436,"ctime":1760693990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817436.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u8dcc-1.00%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.47%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"yidong"},{"seq":671798008,"ctime":1760625234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671798008.shtml","title":"\u82f1\u7279\u96c6\u56e2\u53ec\u5f00\u201c\u5341\u4e94\u4e94\u201d\u6218\u7565\u89c4\u5212\u52a1\u865a\u4f1a","source":"\u82f1\u7279\u96c6\u56e2\u5b98\u5fae","stocks":"000411","type":"yidong"},{"seq":671455203,"ctime":1758881047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671455203.shtml","title":"\u82f1\u7279\u96c6\u56e2\u7cbe\u5f69\u4eae\u76f8\u7b2c\u56db\u5c4a\u6570\u8d38\u4f1a\uff0c\u5171\u7ed8\u667a\u6167\u533b\u836f\u65b0\u84dd\u56fe","source":"\u82f1\u7279\u96c6\u56e2\u5b98\u5fae","stocks":"000411","type":"news"},{"seq":671452711,"ctime":1758875209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452711.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u8dcc-3.10%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.31%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":671387983,"ctime":1758708578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671387983.shtml","title":"\u82f1\u7279\u96c6\u56e2\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a21020\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000411","type":"yidong"},{"seq":671273382,"ctime":1758274971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273382.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u8dcc-1.57%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.26%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"yidong"},{"seq":671098531,"ctime":1757669322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098531.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da81.49%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":670756898,"ctime":1756461454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756898.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u8dcc-2.40%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":670728687,"ctime":1756381720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670728687.shtml","title":"2025\u836f\u54c1\u6d41\u901a\u884c\u4e1a\u4fe1\u606f\u5927\u4f1a\u66a8\u533b\u836f\u6d41\u901a\u521b\u65b0\u5927\u4f1a\u5728\u676d\u5dde\u987a\u5229\u5f00\u5e55","source":"\u82f1\u7279\u96c6\u56e2\u5b98\u5fae","stocks":"000411","type":"yidong"},{"seq":53917109,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53917109.shtml","title":"\u82f1\u7279\u96c6\u56e2\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000411","type":"notice"},{"seq":53917273,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53917273.shtml","title":"\u82f1\u7279\u96c6\u56e2\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000411","type":"notice"},{"seq":670570769,"ctime":1755849439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570769.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da81.47%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.02%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"yidong"},{"seq":670515723,"ctime":1755690037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670515723.shtml","title":"\u82f1\u7279\u96c6\u56e2\uff1a\u622a\u81f32025\u5e748\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a21503\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000411","type":"yidong"},{"seq":670401630,"ctime":1755244982,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401630.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u8dcc-1.17%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"yidong"},{"seq":670237374,"ctime":1754639874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237374.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u8dcc-0.74%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.85%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"yidong"},{"seq":670075512,"ctime":1754036683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075512.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da81.66%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":669905050,"ctime":1753430042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669905050.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da81.66%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":669734238,"ctime":1752825207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734238.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da81.69%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"yidong"},{"seq":669570966,"ctime":1752220049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570966.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da81.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.78%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":669407488,"ctime":1751616267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669407488.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da83.09%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"yidong"},{"seq":669232044,"ctime":1751012232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669232044.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u6da84.07%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"news"},{"seq":669052606,"ctime":1750406838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052606.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u8dcc-3.74%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"yidong"},{"seq":668879335,"ctime":1749801542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879335.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u836f\u5546\u4e1a\u6307\u6570\u8dcc-0.63%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.39%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000411","type":"yidong"}]

2025-12-09,12.89,12.93,12.18,12.2300,144943,178577900,4.49;2025-12-08,12.64,13.39,12.56,12.6100,207181,265873500,6.41;2025-12-05,12.67,12.72,12.39,12.5700,119666,150023900,3.70;2025-12-04,12.88,13.05,12.59,12.6800,217693,277136400,6.74;2025-12-03,12.14,13.44,12.14,12.9300,370350,478520900,11.46;2025-12-02,12.02,12.29,12.00,12.2200,135956,165539300,4.21;2025-12-01,12.04,12.18,11.98,12.0300,112424,135867200,3.48;2025-11-28,11.90,12.08,11.74,12.0400,139927,167606900,4.33;2025-11-27,12.50,12.55,11.88,11.9300,283128,342676900,8.77;2025-11-26,11.21,12.36,11.20,12.3600,143279,172023800,4.44;2025-11-25,11.12,11.33,11.05,11.2400,40625,45604600,1.26;2025-11-24,11.18,11.29,11.05,11.0700,49892,55607000,1.55;2025-11-21,11.42,11.52,11.05,11.0700,51423,57625900,1.59;2025-11-20,11.61,11.66,11.37,11.5100,42532,48936500,1.32;2025-11-19,11.80,11.82,11.54,11.5500,37395,43478400,1.16;2025-11-18,11.96,12.02,11.71,11.7600,47316,55799100,1.47;2025-11-17,12.19,12.26,11.81,11.8500,87328,104198900,2.71;2025-11-14,11.97,12.51,11.93,12.1900,107165,131501800,3.32;2025-11-13,12.04,12.15,11.90,12.0000,80991,97066100,2.51;2025-11-12,11.81,12.20,11.81,12.1600,126241,151722000,3.91;2025-11-11,11.65,11.81,11.59,11.8000,55219,64808700,1.71;2025-11-10,11.58,11.72,11.49,11.6600,53952,62877000,1.67;2025-11-07,11.39,11.62,11.33,11.5800,71635,82374300,2.22;2025-11-06,11.25,11.49,11.21,11.4200,61354,69893300,1.90;2025-11-05,11.15,11.26,11.12,11.2400,32820,36807200,1.02;2025-11-04,11.10,11.23,11.05,11.2100,50186,55994500,1.55;2025-11-03,11.11,11.14,11.02,11.1000,46760,51801500,1.45;2025-10-31,11.02,11.11,11.01,11.0700,45112,49851800,1.40;2025-10-30,11.06,11.17,10.95,11.0000,45362,50183000,1.41;2025-10-29,11.19,11.20,11.00,11.1000,60407,66857600,1.87;2025-10-28,11.41,11.41,11.28,11.2900,31037,35211000,0.96;2025-10-27,11.46,11.48,11.29,11.3900,36851,41886700,1.14;2025-10-24,11.60,11.60,11.40,11.4200,37620,43118000,1.17;2025-10-23,11.45,11.61,11.39,11.6100,47946,55243000,1.49;2025-10-22,11.47,11.57,11.41,11.5000,37987,43691600,1.18;2025-10-21,11.44,11.46,11.33,11.4400,40151,45816400,1.24;2025-10-20,11.35,11.40,11.14,11.2900,34224,38482300,1.06;2025-10-17,11.49,11.53,11.29,11.3100,50140,57251200,1.55;2025-10-16,11.45,11.50,11.39,11.4600,29534,33827000,0.91;2025-10-15,11.38,11.50,11.36,11.4500,38055,43553000,1.18;2025-10-14,11.33,11.49,11.30,11.4000,56560,64565600,1.75;2025-10-13,11.20,11.35,11.10,11.3200,43118,48531600,1.34;2025-10-10,11.29,11.51,11.24,11.4900,55371,63225800,1.72;2025-10-09,11.24,11.29,11.13,11.2900,37506,42092100,1.16;2025-09-30,11.11,11.28,11.06,11.2300,34169,38296500,1.06;2025-09-29,11.06,11.15,10.84,11.1100,27080,29835100,0.84;2025-09-26,11.03,11.17,10.93,11.0900,34392,38046300,1.07;2025-09-25,11.00,11.15,10.93,11.0200,31813,35072500,0.99;2025-09-24,10.85,11.07,10.83,11.0600,31974,35068700,0.99;2025-09-23,10.99,11.00,10.67,10.8900,52920,57243400,1.64;2025-09-22,11.07,11.37,10.95,11.0000,48078,53457200,1.49;2025-09-19,11.25,11.26,10.99,11.0700,53076,58789300,1.64;2025-09-18,11.36,11.48,11.20,11.2600,68724,77874200,2.13;2025-09-17,11.37,11.43,11.31,11.3600,51651,58758700,1.60;2025-09-16,11.44,11.49,11.28,11.4000,42561,48358900,1.32;2025-09-15,11.45,11.51,11.37,11.4700,47020,53703700,1.46;2025-09-12,11.58,11.59,11.42,11.4500,44137,50678900,1.37;2025-09-11,11.60,11.62,11.35,11.5800,59771,68643300,1.85;2025-09-10,11.70,11.78,11.60,11.6200,51044,59498000,1.58;2025-09-09,11.67,11.82,11.62,11.7700,73648,86402200,2.28;2025-09-08,11.47,11.81,11.45,11.6800,85049,99112500,2.63;2025-09-05,11.44,11.52,11.26,11.4700,69674,79519700,2.16;2025-09-04,11.51,11.56,11.27,11.4500,85373,97561400,2.64;2025-09-03,11.88,11.92,11.44,11.4800,90980,105774800,2.82;2025-09-02,12.21,12.25,11.66,11.8500,189778,225006400,5.88;2025-09-01,11.70,12.50,11.45,12.3000,254517,303908700,7.89;2025-08-29,11.32,12.12,11.31,11.6400,183214,215392800,5.68;2025-08-28,11.16,11.38,11.04,11.3400,94964,106749200,2.94;2025-08-27,11.44,11.51,11.08,11.1000,64909,73212000,2.01;2025-08-26,11.35,11.59,11.30,11.4600,66591,76181700,2.06;2025-08-25,11.40,11.41,11.28,11.3800,59103,67117400,1.83;2025-08-22,11.48,11.49,11.23,11.3800,69622,78830400,2.16;2025-08-21,11.48,11.54,11.38,11.4400,65363,74784600,2.02;2025-08-20,11.37,11.41,11.30,11.4100,38365,43557300,1.19;2025-08-19,11.30,11.47,11.30,11.3900,61317,69829900,1.90;2025-08-18,11.33,11.43,11.25,11.3100,57088,64654100,1.77;2025-08-15,11.33,11.50,11.23,11.3100,52928,59992800,1.64;2025-08-14,11.50,11.52,11.20,11.2000,68579,77774400,2.12;2025-08-13,11.34,11.54,11.22,11.4900,81900,93439200,2.54;2025-08-12,11.33,11.55,11.28,11.3400,58109,66150300,1.80;2025-08-11,11.26,11.45,11.23,11.3700,58128,65839900,1.80;2025-08-08,11.15,11.35,11.07,11.2900,67203,75643100,2.08;2025-08-07,11.19,11.27,11.11,11.1500,39832,44509000,1.23;2025-08-06,11.37,11.47,11.16,11.2000,55591,62424100,1.72;2025-08-05,11.27,11.38,11.23,11.3700,43484,49248000,1.35;2025-08-04,11.15,11.32,11.09,11.2900,47046,52681800,1.46;2025-08-01,11.09,11.32,11.01,11.2500,59341,66691500,1.84;2025-07-31,11.19,11.27,11.00,11.0900,60619,67470200,1.88;2025-07-30,11.20,11.40,11.15,11.2500,71917,81175300,2.23;2025-07-29,11.19,11.24,11.07,11.2100,38441,42905800,1.19;2025-07-28,11.19,11.30,11.09,11.1700,37566,41972800,1.16;2025-07-25,11.17,11.33,11.14,11.2000,47126,53018700,1.46;2025-07-24,11.13,11.24,11.08,11.1800,42891,47849300,1.33;2025-07-23,11.21,11.26,11.04,11.1000,45037,50202300,1.40;2025-07-22,11.32,11.33,11.15,11.2100,40743,45689200,1.26;2025-07-21,11.21,11.31,11.16,11.2800,44240,49735800,1.37;2025-07-18,11.30,11.32,11.07,11.2300,48293,53944000,1.50;2025-07-17,11.20,11.30,11.14,11.2000,49938,55867100,1.55;2025-07-16,10.93,11.27,10.87,11.2000,64678,71904100,2.00;2025-07-15,11.04,11.07,10.83,10.9300,37897,41347100,1.17;2025-07-14,10.95,11.14,10.90,11.0800,43055,47512300,1.33;2025-07-11,10.93,10.96,10.83,10.9500,29002,31657800,0.90;2025-07-10,10.84,10.92,10.81,10.9100,32071,34912200,0.99;2025-07-09,10.84,10.93,10.73,10.8100,32707,35410400,1.01;2025-07-08,10.88,10.96,10.80,10.8400,36912,40075300,1.14;2025-07-07,10.76,10.90,10.75,10.8500,34120,36969900,1.06;2025-07-04,10.82,10.86,10.77,10.8100,43055,46570200,1.33;2025-07-03,10.81,10.83,10.74,10.8200,41735,45052800,1.29;2025-07-02,10.74,10.79,10.69,10.7500,43255,46476600,1.34;2025-07-01,10.72,10.77,10.66,10.7400,34635,37131200,1.07;2025-06-30,10.56,10.75,10.53,10.7200,41824,44613200,1.30;2025-06-27,10.40,10.68,10.40,10.5700,46808,49459000,1.45;2025-06-26,10.43,10.50,10.35,10.4300,28736,30014300,0.89;2025-06-25,10.39,10.46,10.31,10.4300,32666,33936500,1.01;2025-06-24,10.28,10.38,10.21,10.3500,28835,29730100,0.89;2025-06-23,10.12,10.27,10.10,10.2100,23939,24389900,0.74;2025-06-20,10.19,10.26,10.14,10.2200,20416,20843900,0.63;2025-06-19,10.35,10.41,10.13,10.1900,37996,38913000,1.18;2025-06-18,10.43,10.49,10.28,10.3500,40405,41815200,1.25;2025-06-17,10.55,10.67,10.43,10.5100,40201,42360900,1.25;2025-06-16,10.53,10.60,10.46,10.4700,29999,31533400,0.93;2025-06-13,10.72,10.74,10.48,10.5300,40055,42326400,1.24;2025-06-12,10.75,10.81,10.62,10.7100,29045,31135200,0.90;2025-06-11,10.71,10.79,10.68,10.7800,44972,48289800,1.39