[{"seq":672799358,"ctime":1764252773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672799358.shtml","title":"\u542f\u8fea\u836f\u4e1a\u8fce\u9769\u65b0 \u62df\u66f4\u540d\u201c\u53e4\u6c49\u533b\u836f\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000590","type":"news"},{"seq":672753312,"ctime":1764150737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672753312.shtml","title":"\u542f\u8fea\u836f\u4e1a\u62df\u66f4\u540d\u4e3a\u201c\u53e4\u6c49\u533b\u836f\u96c6\u56e2\u80a1\u4efd\u516c\u53f8\u201d","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000590","type":"news"},{"seq":672733674,"ctime":1764075315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672733674.shtml","title":"\u201c\u56fd\u4ea7\u6d41\u611f\u521b\u65b0\u836f\u5143\u5e74\u201d\u8fce\u5927\u8003\uff0c\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u56de\u5e94\uff0c\u63ed\u793a\u5e02\u573a\u771f\u5b9e\u8109\u640f\uff01","source":"\u5168\u666f\u7f51","stocks":"000590","type":"news"},{"seq":672273360,"ctime":1762345912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672273360.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u5f00\u5c55\u201c\u56db\u65b0\u201d\u5de5\u4f5c\u52a9\u529b\u94f6\u53d1\u533b\u517b\u884c\u52a8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000590","type":"news"},{"seq":54691039,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54691039.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000590","type":"notice"},{"seq":672100716,"ctime":1761737623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672100716.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a234.95\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f146.43%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000590","type":"yidong"},{"seq":672057074,"ctime":1761627185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672057074.shtml","title":"\u6700\u9ad8\u5927\u6da815\u500d\uff0c\u201c\u6613\u4e3b\u201d\u9898\u6750\u706b\u4e86\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000590","type":"news"},{"seq":672045898,"ctime":1761603003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672045898.shtml","title":"\u7b79\u5212\u63a7\u5236\u6743\u6613\u4e3b\u6570\u91cf\u521b\u7eaa\u5f55 \u4ea7\u4e1a\u534f\u540c\u8d44\u672c\u8d4b\u80fd \u91cd\u6784\u4e0a\u5e02\u516c\u53f8\u4ef7\u503c","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000590","type":"news"},{"seq":671985329,"ctime":1761293946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985329.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e2d\u836f\u6307\u6570\u6da80.77%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000590","type":"news"},{"seq":671955224,"ctime":1761210019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955224.shtml","title":"\u542f\u8fea\u836f\u4e1a10\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000590","type":"yidong"},{"seq":671407933,"ctime":1758762433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671407933.shtml","title":"\u542f\u8fea\u836f\u4e1a\u3001\u76df\u79d1\u836f\u4e1a\u6613\u4e3b\uff0c\u533b\u836f\u884c\u4e1a\u52a0\u901f\u6d17\u724c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000590","type":"news"},{"seq":671395713,"ctime":1758715609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671395713.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u65b0\u5b9e\u63a7\u4eba\u6c5f\u740e\u638c\u8235 \u5f00\u542f\u7a33\u5065\u53d1\u5c55\u65b0\u7bc7\u7ae0","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000590","type":"news"},{"seq":671367077,"ctime":1758634206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671367077.shtml","title":"\u6c5f\u740e\u51fa\u4efb\u8463\u4e8b\u957f\u517c\u603b\u88c1 \u542f\u8fea\u836f\u4e1a\u63a7\u5236\u6743\u53d8\u66f4\u5b8c\u6210","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000590","type":"news"},{"seq":671365339,"ctime":1758630832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671365339.shtml","title":"\u542f\u8fea\u836f\u4e1a\u603b\u88c1\u3001\u526f\u603b\u88c1\u540c\u65e5\u8f9e\u804c","source":"\u56fd\u9645\u91d1\u878d\u62a5","author":"\u738b\u4e3d\u9896","stocks":"000590","type":"news"},{"seq":671361378,"ctime":1758628431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671361378.shtml","title":"\u542f\u8fea\u836f\u4e1a\u7ba1\u7406\u5c42\u751f\u53d8\uff0c\u4eca\u5e748\u6708\u521a\u521a\u6613\u4e3b","source":"\u65b0\u4eac\u62a5","stocks":"000590","type":"news"},{"seq":671353315,"ctime":1758619782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671353315.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u9009\u4e3e\u6c5f\u740e\u4e3a\u8463\u4e8b\u957f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000590","type":"yidong"},{"seq":671221774,"ctime":1758120473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671221774.shtml","title":"\u6052\u660c\u533b\u836f\u4e0e\u8861\u9633\u5e02\u653f\u5e9c\u7b7e\u8ba2\u6218\u7565\u5408\u4f5c\u534f\u8bae \u643a\u624b\u63a8\u8fdb\u4e2d\u533b\u836f\u4ea7\u4e1a\u53d1\u5c55","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000590","type":"news"},{"seq":670993496,"ctime":1757396214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670993496.shtml","title":"\u542f\u8fea\u836f\u4e1a\u5c06\u53ec\u5f00\u4e34\u65f6\u80a1\u4e1c\u4f1a \u5ba1\u8bae\u516c\u53f8\u540d\u79f0\u53d8\u66f4\u3001\u8463\u4e8b\u8865\u9009\u7b49\u8bae\u6848","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000590","type":"news"},{"seq":670979919,"ctime":1757341500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670979919.shtml","title":"\u542f\u8fea\u836f\u4e1a\u62df\u51a0\u201c\u53e4\u6c49\u517b\u751f\u201d\u4e4b\u540d\uff0c\u516c\u53f8\u4e8f\u635f\u4e4b\u4e0b\u6709\u4f55\u6253\u7b97\uff1f","source":"\u6295\u8d44\u65f6\u62a5","stocks":"000590","type":"news"},{"seq":670958682,"ctime":1757315741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670958682.shtml","title":"\u542f\u8fea\u836f\u4e1a\u66f4\u540d\u5728\u5373 \u65b0\u5b9e\u9645\u63a7\u5236\u4eba\u5c06\u6ce8\u5165\u65b0\u52a8\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000590","type":"news"},{"seq":670936997,"ctime":1757078612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670936997.shtml","title":"\u542f\u8fea\u836f\u4e1a\u62df\u66f4\u540d \u65e8\u5728\u589e\u5f3a\u516c\u53f8\u54c1\u724c\u8fa8\u8bc6\u5ea6","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000590","type":"news"},{"seq":670925697,"ctime":1757068731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670925697.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u62df\u53d8\u66f4\u516c\u53f8\u540d\u79f0\u4e3a\u53e4\u6c49\u517b\u751f\u5065\u5eb7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000590","type":"yidong"},{"seq":53872637,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53872637.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000590","type":"notice"},{"seq":53872411,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53872411.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000590","type":"notice"},{"seq":670278385,"ctime":1754902818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670278385.shtml","title":"\u542f\u8fea\u836f\u4e1a08\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000590","type":"yidong"},{"seq":670253030,"ctime":1754664388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670253030.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u63a7\u5236\u6743\u62df\u53d1\u751f\u53d8\u66f4","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000590","type":"news"},{"seq":670250159,"ctime":1754656132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670250159.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u63a7\u80a1\u80a1\u4e1c\u6240\u63015860.7\u4e07\u80a1\u80a1\u7968\u88ab\u53f8\u6cd5\u62cd\u5356 \u516c\u53f8\u63a7\u5236\u6743\u5c06\u53d1\u751f\u53d8\u66f4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000590","type":"yidong"},{"seq":669845215,"ctime":1753268337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669845215.shtml","title":"\u8d5b\u4e50\u4ed9\u8d44\u672c\u56f4\u8ffd\u533b\u836f\u80a1","source":"\u5317\u4eac\u5546\u62a5","stocks":"000590","type":"news"},{"seq":669772169,"ctime":1753080831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669772169.shtml","title":"\u8001\u724c\u836f\u4f01\u63a7\u5236\u6743\u88ab\u62cd\u5356\uff0c\u63a5\u76d8\u65b9\u6210\u7acb\u4ec5\u4e00\u4e2a\u6708","source":"\u6295\u8d44\u65f6\u62a5","stocks":"000590","type":"news"},{"seq":669688073,"ctime":1752702255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669688073.shtml","title":"\u542f\u8fea\u7cfb\u6301\u80a1\u88ab\u6210\u529f\u62cd\u5356 \u542f\u8fea\u836f\u4e1a\u3001\u542f\u8fea\u73af\u5883\u201c\u5404\u5954\u4e1c\u897f\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000590","type":"yidong"},{"seq":669660281,"ctime":1752616181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669660281.shtml","title":"138\u8f6e\u6fc0\u70c8\u7ade\u4ef7\uff0c10\u4ebf\u5143\u62cd\u4e0b\uff01\u542f\u8fea\u836f\u4e1a\u5c06\u6613\u4e3b","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u6768\u6668","stocks":"000590","type":"news"},{"seq":669659551,"ctime":1752595699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669659551.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u63a7\u80a1\u80a1\u4e1c\u6240\u63015860.7\u4e07\u80a1\u80a1\u7968\u62cd\u5356\u6210\u4ea4 \u6216\u81f4\u516c\u53f8\u63a7\u5236\u6743\u53d8\u66f4","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000590","type":"news"},{"seq":669657255,"ctime":1752583553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669657255.shtml","title":"\u542f\u8fea\u836f\u4e1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u5b9e\u9645\u63a7\u5236\u4eba\u6216\u5c06\u53d1\u751f\u53d8\u66f4","source":"\u5317\u4eac\u5546\u62a5","stocks":"000590","type":"news"},{"seq":669646958,"ctime":1752575954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669646958.shtml","title":"138\u8f6e\u51fa\u4ef7\uff0c10\u4ebf\u5143\u6210\u4ea4\uff01000590\uff0c\u80a1\u6743\u62cd\u5356\u843d\u69cc","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000590","type":"news"},{"seq":53233715,"ctime":1752509241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53233715.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000590","type":"notice"},{"seq":669614599,"ctime":1752485352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669614599.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1900\u4e07\u5143-1500\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000590","type":"yidong"},{"seq":669571028,"ctime":1752220166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669571028.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e2d\u836f\u6307\u6570\u6da81.82%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.73%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000590","type":"yidong"},{"seq":669540776,"ctime":1752138018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669540776.shtml","title":"\u542f\u8fea\u836f\u4e1a07\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000590","type":"yidong"},{"seq":669439711,"ctime":1751865561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669439711.shtml","title":"\u542f\u8fea\u836f\u4e1a\u4e24\u5927\u80a1\u4e1c\u201c\u9f99\u864e\u6597\u201d \u9ad8\u6ea2\u4ef7\u6536\u8d2d\u66b4\u96f7\u81f4\u5546\u8a89\u51cf\u503c1.18\u4ebf","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"000590","type":"news"},{"seq":669407825,"ctime":1751617074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669407825.shtml","title":"\u7531\u53d8\u5411\u65b0 \u00b7 \u667a\u94fe\u836f\u5e97\u65b0\u672a\u6765 | \u542f\u8fea\u836f\u4e1a\u4eae\u76f8\u7b2c\u4e94\u5c4a\u533b\u836f\u6d41\u901a\u8d38\u6613\u5927\u4f1a","source":"\u542f\u8fea\u836f\u4e1a\u5b98\u5fae","stocks":"000590","type":"yidong"},{"seq":669407538,"ctime":1751616380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669407538.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e2d\u836f\u6307\u6570\u6da82.99% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000590","type":"news"},{"seq":669056863,"ctime":1750415360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669056863.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u63e1\u4e0d\u7d27\u7684\u63a7\u5236\u6743\uff0c\u8c01\u6765\u62ef\u6551","source":"\u6295\u8d44\u65f6\u62a5","stocks":"000590","type":"news"},{"seq":669052807,"ctime":1750407263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052807.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e2d\u836f\u6307\u6570\u8dcc-4.12%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.62%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000590","type":"news"},{"seq":668972960,"ctime":1750202461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668972960.shtml","title":"000590\uff0c\u80a1\u6743\u62cd\u5356\u91cd\u542f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000590","type":"news"},{"seq":668970515,"ctime":1750169332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668970515.shtml","title":"\u63a7\u80a1\u80a1\u4e1c\u80a1\u6743\u518d\u88ab\u62cd\u5356\uff0c\u542f\u8fea\u836f\u4e1a\u63a7\u5236\u6743\u6216\u751f\u53d8","source":"\u65b0\u4eac\u62a5","stocks":"000590","type":"news"},{"seq":668935289,"ctime":1750077947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668935289.shtml","title":"\u542f\u8fea\u836f\u4e1a\u63a7\u80a1\u80a1\u4e1c\u542f\u8fea\u79d1\u670d\u6301\u80a1\u5c06\u518d\u542f\u53f8\u6cd5\u62cd\u5356\u7a0b\u5e8f\uff0c\u63a7\u5236\u6743\u53d8\u66f4\u98ce\u9669\u6301\u7eed","source":"\u6df1\u5733\u5546\u62a5","stocks":"000590","type":"news"},{"seq":668921396,"ctime":1750064417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668921396.shtml","title":"\u542f\u8fea\u836f\u4e1a06\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000590","type":"yidong"},{"seq":668596308,"ctime":1748881095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250603\/668596308.shtml","title":"\u6784\u5efa\u201c\u6587\u5316+\u5065\u5eb7\u201d\u65b0\u751f\u6001 \u4e0a\u5e02\u836f\u4f01\u8c0b\u7bc7\u201c\u7aef\u5348\u8425\u9500\u201d","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000590","type":"news"}]

2025-12-09,11.52,11.52,11.33,11.3300,29738,33892000,1.24;2025-12-08,11.58,11.70,11.45,11.5000,28435,32729300,1.19;2025-12-05,11.41,11.61,11.25,11.5500,46290,52722100,1.93;2025-12-04,11.48,11.57,11.30,11.4000,26869,30694300,1.12;2025-12-03,11.60,11.71,11.49,11.5600,32250,37368400,1.35;2025-12-02,11.61,11.67,11.42,11.6100,29357,33955200,1.23;2025-12-01,11.64,11.71,11.56,11.6100,30711,35710100,1.28;2025-11-28,11.53,11.61,11.38,11.6000,29420,33914700,1.23;2025-11-27,11.58,11.84,11.45,11.5500,31015,35888800,1.30;2025-11-26,11.59,11.84,11.42,11.4500,35890,41740400,1.50;2025-11-25,11.35,11.70,11.25,11.6000,35183,40634100,1.47;2025-11-24,11.23,11.45,11.17,11.3300,30089,33958100,1.26;2025-11-21,11.50,11.65,11.14,11.1400,48805,55202200,2.04;2025-11-20,11.66,11.80,11.50,11.5800,31993,37130800,1.34;2025-11-19,11.88,11.88,11.58,11.6600,28042,32738900,1.17;2025-11-18,12.06,12.09,11.78,11.9000,37945,45082500,1.59;2025-11-17,12.15,12.15,11.90,12.0200,40904,48967900,1.71;2025-11-14,11.75,12.24,11.73,12.1600,77294,93636900,3.23;2025-11-13,11.69,11.85,11.51,11.8200,46913,55004900,1.96;2025-11-12,11.80,11.84,11.61,11.7000,42693,50001100,1.78;2025-11-11,11.60,11.93,11.52,11.8200,59126,69575700,2.47;2025-11-10,11.59,11.67,11.47,11.5700,42951,49641200,1.79;2025-11-07,11.59,11.65,11.48,11.5000,31813,36691200,1.33;2025-11-06,11.55,11.62,11.35,11.6100,39636,45652000,1.66;2025-11-05,11.36,11.59,11.26,11.5500,75323,85968800,3.15;2025-11-04,12.09,12.09,11.43,11.4500,145241,169601900,6.07;2025-11-03,12.44,12.45,12.10,12.1300,95556,116492700,3.99;2025-10-31,12.45,12.66,12.30,12.5600,100423,125677300,4.20;2025-10-30,12.30,12.77,12.17,12.5800,139583,173831100,5.83;2025-10-29,12.31,12.43,12.15,12.2600,61667,75489400,2.58;2025-10-28,12.26,12.44,12.04,12.3200,95840,117875200,4.00;2025-10-27,12.35,12.37,12.03,12.2000,101984,123777300,4.26;2025-10-24,12.74,12.90,12.16,12.2300,237544,295787500,9.92;2025-10-23,11.50,12.68,11.50,12.6800,261004,319857600,10.90;2025-10-22,11.25,11.61,11.25,11.5300,47400,54537200,1.98;2025-10-21,11.20,11.30,11.10,11.3000,41480,46606900,1.73;2025-10-20,11.26,11.35,11.05,11.1600,38365,42830900,1.60;2025-10-17,11.24,11.40,11.14,11.2400,47665,53690900,1.99;2025-10-16,11.21,11.59,11.15,11.2800,50413,57308500,2.11;2025-10-15,11.17,11.29,11.05,11.2100,28640,32084300,1.20;2025-10-14,11.26,11.39,11.12,11.1300,44391,49915100,1.85;2025-10-13,11.11,11.41,11.03,11.1900,53425,59814300,2.23;2025-10-10,11.65,11.72,11.50,11.5200,27414,31701600,1.15;2025-10-09,11.50,11.80,11.25,11.6900,57835,66265300,2.42;2025-09-30,11.56,11.60,11.46,11.4800,24672,28443600,1.03;2025-09-29,11.63,11.66,11.45,11.5000,38106,43967400,1.59;2025-09-26,11.70,11.78,11.56,11.6300,36154,42147800,1.51;2025-09-25,11.80,12.05,11.62,11.7600,54101,64297600,2.26;2025-09-24,11.69,12.30,11.61,11.8300,60471,72084700,2.53;2025-09-23,11.87,11.87,11.33,11.6900,61688,71281100,2.58;2025-09-22,12.22,12.42,11.75,11.8700,85634,102772800,3.58;2025-09-19,12.23,12.37,11.95,12.2300,52352,63627000,2.19;2025-09-18,12.40,12.44,12.09,12.1700,70091,86106700,2.93;2025-09-17,12.30,12.65,12.23,12.4000,85097,105985800,3.56;2025-09-16,12.07,12.47,11.81,12.3300,96880,117667700,4.05;2025-09-15,12.20,12.29,11.92,12.0000,57760,69372400,2.41;2025-09-12,12.09,12.38,11.95,12.2400,73095,88868200,3.05;2025-09-11,11.91,12.15,11.86,12.0300,43856,52601900,1.83;2025-09-10,11.91,12.23,11.90,12.0000,37012,44589800,1.55;2025-09-09,12.24,12.24,11.90,11.9400,49330,59380900,2.06;2025-09-08,12.40,12.53,12.12,12.1500,99828,122713500,4.17;2025-09-05,11.95,12.23,11.88,12.1900,67394,81588900,2.82;2025-09-04,11.66,11.98,11.63,11.9100,77560,91939000,3.24;2025-09-03,12.06,12.08,11.63,11.7100,72272,85677300,3.02;2025-09-02,12.29,12.33,12.00,12.0500,84239,101869200,3.52;2025-09-01,11.90,12.55,11.90,12.3300,140782,174037500,5.88;2025-08-29,12.35,12.35,11.80,11.8400,129402,154614800,5.41;2025-08-28,12.75,12.80,12.00,12.2200,221607,273634900,9.26;2025-08-27,12.80,13.62,12.73,12.8100,355203,468495500,14.84;2025-08-26,12.24,12.52,12.14,12.3800,76769,94879100,3.21;2025-08-25,12.48,12.53,12.18,12.2400,99395,122594400,4.15;2025-08-22,12.78,12.82,12.32,12.4400,115128,143186000,4.81;2025-08-21,12.53,12.85,12.39,12.7500,153383,194530200,6.41;2025-08-20,12.41,12.54,12.30,12.5000,70343,87374200,2.94;2025-08-19,12.50,12.76,12.43,12.4600,117115,147020100,4.89;2025-08-18,12.78,12.80,12.48,12.5400,111630,140473900,4.66;2025-08-15,12.56,12.76,12.56,12.6900,98424,124748800,4.11;2025-08-14,13.01,13.03,12.68,12.6900,131343,167611800,5.49;2025-08-13,13.10,13.20,12.79,12.9900,199703,258552600,8.34;2025-08-12,13.28,13.49,12.68,12.8300,268428,349028200,11.21;2025-08-11,12.11,13.09,11.90,13.0900,213208,268049800,8.91;2025-08-08,11.68,12.05,11.60,11.9000,118204,139725300,4.94;2025-08-07,11.60,11.64,11.45,11.6000,64908,74949400,2.71;2025-08-06,11.81,11.85,11.59,11.5900,66167,77083800,2.76;2025-08-05,11.91,12.08,11.68,11.7800,84001,99197000,3.51;2025-08-04,11.95,12.04,11.55,11.9500,95198,112679600,3.98;2025-08-01,12.02,12.14,11.87,11.9000,75911,91010800,3.17;2025-07-31,12.14,12.19,11.85,12.0500,77388,93044900,3.23;2025-07-30,12.20,12.31,11.88,12.2600,114933,138887900,4.80;2025-07-29,12.46,12.55,11.98,12.1300,134479,163118900,5.62;2025-07-28,12.15,12.80,11.92,12.4600,188041,232421100,7.86;2025-07-25,12.06,12.25,11.88,12.0900,116651,141414400,4.87;2025-07-24,11.82,12.25,11.80,12.0300,148411,178613100,6.20;2025-07-23,11.83,12.16,11.71,11.7800,137621,164440800,5.75;2025-07-22,12.12,12.12,11.50,11.8300,172949,203465600,7.23;2025-07-21,12.43,12.54,12.05,12.1200,173564,212614700,7.25;2025-07-18,12.98,13.21,12.47,12.4900,224020,286105800,9.36;2025-07-17,12.17,13.26,12.15,13.0200,314793,402197300,13.15;2025-07-16,13.60,13.72,12.47,12.4700,456110,575048500,19.05;2025-07-15,13.60,15.25,12.50,13.8600,549406,776429000,22.95;2025-07-14,13.83,15.10,13.65,13.8600,273282,386940500,11.42;2025-07-11,13.72,14.60,13.58,14.3000,302303,423293600,12.63;2025-07-10,11.97,13.32,11.78,13.3200,215504,271800500,9.00;2025-07-09,11.04,12.19,11.04,12.1100,189633,222414200,7.92;2025-07-08,11.53,11.77,10.93,11.1000,156646,176779600,6.54;2025-07-07,11.28,11.57,11.18,11.4900,76164,86830300,3.18;2025-07-04,11.34,11.48,11.03,11.2700,88089,99076100,3.68;2025-07-03,11.11,11.48,10.93,11.3800,111158,125132000,4.64;2025-07-02,11.12,11.50,10.81,11.0900,137806,152977300,5.76;2025-07-01,10.59,10.99,10.41,10.9200,142560,153825100,5.96;2025-06-30,10.30,10.87,10.12,10.7000,151364,159241000,6.32;2025-06-27,9.98,10.15,9.92,10.0800,48781,48987900,2.04;2025-06-26,10.11,10.15,9.88,9.9600,65016,65151900,2.72;2025-06-25,10.13,10.28,9.72,10.1000,80263,80342800,3.35;2025-06-24,10.16,10.28,10.03,10.1400,66900,67863900,2.79;2025-06-23,9.92,10.19,9.80,10.1500,56777,56707300,2.37;2025-06-20,10.17,10.42,10.08,10.0800,66015,67367000,2.76;2025-06-19,10.35,10.49,10.12,10.1700,113418,116548200,4.74;2025-06-18,10.15,10.52,10.03,10.4600,159016,164250300,6.64;2025-06-17,10.22,10.65,10.02,10.2100,233948,241580800,9.77;2025-06-16,9.64,10.19,9.55,10.1900,161651,158879600,6.75;2025-06-13,9.67,9.67,9.15,9.2600,61407,57170500,2.57;2025-06-12,9.68,9.71,9.51,9.6100,36567,35146800,1.53;2025-06-11,9.76,9.95,9.63,9.6800,85408,83611300,3.57