[{"seq":672894147,"ctime":1764661807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672894147.shtml","title":"\u6ee8\u6d77\u80fd\u6e9012\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000695","type":"yidong"},{"seq":672883370,"ctime":1764636864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672883370.shtml","title":"\u5e74\u518556\u5b97\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u6298\u621f\uff01\u8fd1\u534a\u4e1a\u7ee9\u627f\u538b\uff0c\u591a\u80a1\u539f\u62df\u8de8\u754c","source":"\u5317\u4eac\u5546\u62a5","stocks":"000695","type":"news"},{"seq":672813859,"ctime":1764316236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672813859.shtml","title":"\u6ee8\u6d77\u80fd\u6e9011\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000695","type":"yidong"},{"seq":672749781,"ctime":1764143459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672749781.shtml","title":"\u6ee8\u6d77\u80fd\u6e9011\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000695","type":"yidong"},{"seq":672649074,"ctime":1763711402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649074.shtml","title":"\u6ee8\u6d77\u80fd\u6e9011\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000695","type":"yidong"},{"seq":672618090,"ctime":1763625003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672618090.shtml","title":"\u6ee8\u6d77\u80fd\u6e9011\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000695","type":"yidong"},{"seq":672612688,"ctime":1763602392,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672612688.shtml","title":"\u7535\u6c60\u5316\u5b66\u54c1\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u6ee8\u6d77\u80fd\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000695","type":"news"},{"seq":672587790,"ctime":1763538645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672587790.shtml","title":"\u6ee8\u6d77\u80fd\u6e9011\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000695","type":"yidong"},{"seq":672575179,"ctime":1763490512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672575179.shtml","title":"\u89e3\u8be6\u60c5\u3001\u8bdd\u65b0\u673a \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u53ec\u5f00\u91cd\u7ec4\u7ec8\u6b62\u8bf4\u660e\u4f1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000695","type":"news"},{"seq":672542664,"ctime":1763390280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672542664.shtml","title":"\u65d7\u4e0b\u516c\u53f8\u91cd\u7ec4\u5931\u5229 \u6768\u96ea\u5c97\u8d44\u672c\u8def\u4e0d\u987a","source":"\u5317\u4eac\u5546\u62a5","stocks":"000695","type":"news"},{"seq":672526857,"ctime":1763372301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672526857.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a\u80a1\u7968\u8fde\u7eed\u4e09\u4e2a\u4ea4\u6613\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8fbe\u523020%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000695","type":"yidong"},{"seq":672522713,"ctime":1763365849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672522713.shtml","title":"\u6ee8\u6d77\u80fd\u6e9011\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000695","type":"yidong"},{"seq":672489657,"ctime":1763117084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672489657.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a\u7ec8\u6b62\u53d1\u884c\u80a1\u4efd\u8d2d\u4e70\u8d44\u4ea7\u5e76\u52df\u96c6\u914d\u5957\u8d44\u91d1\u66a8\u5173\u8054\u4ea4\u6613\u4e8b\u9879","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000695","type":"yidong"},{"seq":672487686,"ctime":1763111566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487686.shtml","title":"\u65ed\u9633\u96c6\u56e2\uff1a\u7ec8\u6b62\u975e\u5e38\u91cd\u5927\u51fa\u552e\u4e8b\u9879\u3001\u975e\u5e38\u91cd\u5927\u6536\u8d2d\u4e8b\u9879\u53ca\u5173\u8fde\u4ea4\u6613","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000695","type":"yidong"},{"seq":672456644,"ctime":1763020250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672456644.shtml","title":"\u6ee8\u6d77\u80fd\u6e9011\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000695","type":"yidong"},{"seq":672424717,"ctime":1762933846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672424717.shtml","title":"\u6ee8\u6d77\u80fd\u6e9011\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000695","type":"yidong"},{"seq":672394073,"ctime":1762847403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672394073.shtml","title":"\u6ee8\u6d77\u80fd\u6e9011\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000695","type":"yidong"},{"seq":672368719,"ctime":1762776044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672368719.shtml","title":"\u9502\u7535\u7a81\u53d1\u6da8\u505c\u6f6e\uff01\u8fd9\u53ea\u9f99\u5934\u88ab\u7206\u4e7073\u4ebf\uff01\u591a\u80a1\u5f00\u542f\u4e3b\u5347\u6d6a","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":"000695","type":"news"},{"seq":672360165,"ctime":1762761049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360165.shtml","title":"\u6ee8\u6d77\u80fd\u6e9011\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000695","type":"yidong"},{"seq":54661695,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54661695.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000695","type":"notice"},{"seq":672073194,"ctime":1761654048,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672073194.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1233.25\u4e07\u5143\uff0c\u4e0b\u964d5,642.23%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000695","type":"news"},{"seq":671454586,"ctime":1758879571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671454586.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a\u516c\u53f8\u62e5\u67091.8\u4e07\u5428\u77f3\u58a8\u5316\u4ea7\u80fd\u548c4\u4e07\u5428\u6210\u54c1\u7ebf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000695","type":"yidong"},{"seq":671454566,"ctime":1758879568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671454566.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a\u516c\u53f8\u81ea\u4e3b\u5f00\u53d1\u7684\u6ca5\u9752\u57fa\u7845\u78b3\u8d1f\u6781\u4ea7\u54c1\u5df2\u5b8c\u6210\u4e2d\u8bd5\u5e76\u5c55\u5f00\u5ba2\u6237\u9001\u6837","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000695","type":"yidong"},{"seq":671032535,"ctime":1757499178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671032535.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a\u516c\u53f8\u5c06\u6839\u636e\u5e02\u573a\u60c5\u51b5\uff0c\u7efc\u5408\u8003\u8651\u4ea7\u80fd\u91ca\u653e\u8282\u594f\u3001\u533a\u57df\u53ca\u65b9\u5f0f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000695","type":"yidong"},{"seq":53930683,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53930683.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000695","type":"notice"},{"seq":53930669,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53930669.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000695","type":"notice"},{"seq":670700214,"ctime":1756300687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670700214.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a\u5b50\u516c\u53f8\u7b7e\u8ba29.1\u4ebf\u5143\u9502\u7535\u6c60\u8d1f\u6781\u6750\u6599\u9879\u76ee\u65bd\u5de5\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000695","type":"yidong"},{"seq":670700212,"ctime":1756300664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670700212.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f3710.45\u4e07\u5143\uff0c\u7531\u76c8\u8f6c\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000695","type":"yidong"},{"seq":670325143,"ctime":1755030976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670325143.shtml","title":"\u5e76\u8d2d\u91cd\u7ec4\u6301\u7eed\u5347\u6e29 \u4ea7\u4e1a\u8fdb\u9636\u5411\u5b9e\u5411\u4f18","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000695","type":"yidong"},{"seq":669573492,"ctime":1752224347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669573492.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a\u4e0a\u534a\u5e74\u9884\u8ba1\u4e8f\u635f3100\u4e07\u5143\u81f33900\u4e07\u5143 \u540c\u6bd4\u7531\u76c8\u8f6c\u4e8f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000695","type":"yidong"},{"seq":669276725,"ctime":1751279712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669276725.shtml","title":"\u91cd\u7ec4\u6982\u5ff5\u201c\u5996\u80a1\u201d\u9891\u73b0\uff01\u79c1\u52df\u6e38\u8d44\u63d0\u524d\u57cb\u4f0f\uff0c\u6709\u524d\u5341\u5927\u80a1\u4e1c\u201c\u5feb\u8fdb\u5feb\u51fa\u201d","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"000695","type":"yidong"},{"seq":669233718,"ctime":1751015416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669233718.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a\u516c\u53f8\u4e0d\u662f\u519b\u5de5\u4ea7\u54c1\u5b9a\u70b9\u751f\u4ea7\u4f01\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000695","type":"yidong"},{"seq":669185931,"ctime":1750897074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669185931.shtml","title":"\u559c\u62a5\uff01\u6ee8\u6d77\u80fd\u6e90\u516c\u53f8\u81ea\u4e3b\u7814\u53d1\u88c5\u7f6e\u83b7\u56fd\u5bb6\u5b9e\u7528\u65b0\u578b\u4e13\u5229\u6388\u6743","source":"\u5c71\u4e1c\u6d77\u5316\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":"000695","type":"yidong"},{"seq":669162748,"ctime":1750837083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669162748.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a\u7845\u78b3\u8d1f\u6781\u4ea7\u54c1\u7814\u53d1\u5df2\u8fdb\u5165\u4e2d\u8bd5\u653e\u5927\u9636\u6bb5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000695","type":"yidong"},{"seq":669057385,"ctime":1750416383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669057385.shtml","title":"\u8fd9\u4e00\u53ea\u6807\u7684\uff0c\u51af\u67f3\u53c8\u4e70\u4e86800\u4e07\u80a1","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":"000695","type":"news"},{"seq":669057285,"ctime":1750416106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669057285.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a\u516c\u53f8\u5df2\u4e8e2024\u5e74\u5b8c\u5168\u5265\u79bb\u4e86\u5370\u5237\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000695","type":"yidong"},{"seq":669051077,"ctime":1750405874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669051077.shtml","title":"\u6ee8\u6d77\u80fd\u6e9006\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000695","type":"yidong"},{"seq":669050129,"ctime":1750403854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669050129.shtml","title":"\u5927\u9762\u79ef\u5f02\u52a8\uff01\u4e94\u5927\u5229\u597d\uff0c\u91cd\u78c5\u6765\u88ad","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000695","type":"news"},{"seq":669049990,"ctime":1750403432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669049990.shtml","title":"\u56fa\u6001\u7535\u6c60\u5927\u9762\u79ef\u5f02\u52a8\uff01\u4e94\u5927\u5229\u597d \u91cd\u78c5\u6765\u88ad","source":"\u5238\u5546\u4e2d\u56fd","author":"\u65f6\u8c26","stocks":"000695","type":"news"},{"seq":669048100,"ctime":1750393747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669048100.shtml","title":"\u5782\u76f420%\u6da8\u505c\uff01\u8fd9\u4e00\u677f\u5757\uff0c\u7a81\u7136\u96c6\u4f53\u7206\u53d1","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"000695","type":"news"},{"seq":669044537,"ctime":1750383103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669044537.shtml","title":"\u7535\u6c60\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u6e58\u6f6d\u7535\u5316\u3001\u8bfa\u5fb7\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000695","type":"news"},{"seq":668883494,"ctime":1749809474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883494.shtml","title":"\u6ee8\u6d77\u80fd\u6e90\uff1a\u516c\u53f8\u6682\u672a\u4e0e\u56fa\u6001\u7535\u6c60\u516c\u53f8\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000695","type":"yidong"},{"seq":668783108,"ctime":1749541951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668783108.shtml","title":"\u6ee8\u6d77\u80fd\u6e9006\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000695","type":"yidong"}]

2025-12-05,14.63,14.71,14.00,14.2800,242734,346983500,10.94;2025-12-04,15.61,16.00,14.59,14.6700,300224,451517800,13.54;2025-12-03,16.45,16.89,15.62,15.7600,319633,514296400,14.41;2025-12-02,17.35,17.75,16.38,16.8000,358053,607123000,16.14;2025-12-01,18.78,19.25,17.33,17.3400,519967,935050800,23.44;2025-11-28,17.33,19.25,17.10,19.2500,457454,850143500,20.62;2025-11-27,16.90,18.10,16.70,17.5000,448278,782646200,20.21;2025-11-26,18.01,18.20,15.80,16.9700,506274,848122500,22.82;2025-11-25,16.15,17.33,15.75,16.8600,462789,769736300,20.86;2025-11-24,16.67,17.10,15.76,16.0300,295959,480803400,13.34;2025-11-21,17.43,17.43,15.67,15.9300,541879,891599900,24.43;2025-11-20,17.96,18.87,17.36,17.4100,564406,1033632400,25.45;2025-11-19,16.49,17.48,15.75,17.1500,525240,872421300,23.68;2025-11-18,16.00,17.48,15.56,16.1900,670190,1094585100,30.21;2025-11-17,13.50,15.96,13.42,15.9600,436959,660669100,19.70;2025-11-14,13.88,14.77,13.65,14.5100,452903,633379900,20.42;2025-11-13,12.70,14.44,12.65,14.4100,639812,887237500,28.84;2025-11-12,12.31,13.50,12.15,13.1300,425107,543045400,19.17;2025-11-11,13.00,13.56,12.21,12.5000,479741,614221900,21.63;2025-11-10,11.42,12.47,11.34,12.4700,111277,136842400,5.02;2025-11-07,11.23,11.44,11.20,11.3400,62788,71044600,2.83;2025-11-06,11.33,11.36,11.17,11.2400,45717,51339800,2.06;2025-11-05,11.16,11.35,11.12,11.3100,62630,70695800,2.82;2025-11-04,11.15,11.30,11.11,11.2200,55884,62591800,2.52;2025-11-03,11.22,11.23,11.05,11.1800,62419,69575500,2.81;2025-10-31,10.83,11.18,10.75,11.1000,83464,92290500,3.76;2025-10-30,10.73,10.96,10.72,10.8100,62276,67653800,2.81;2025-10-29,10.90,10.97,10.62,10.7800,68542,73510600,3.09;2025-10-28,10.85,11.10,10.77,11.0200,67673,74258900,3.05;2025-10-27,10.94,11.01,10.68,10.8500,80055,86743300,3.61;2025-10-24,11.22,11.29,10.90,10.9100,92932,102620000,4.19;2025-10-23,11.05,11.25,10.96,11.2300,46207,51403000,2.08;2025-10-22,11.12,11.25,11.03,11.0800,40035,44518500,1.80;2025-10-21,11.00,11.13,10.87,11.1200,47688,52700300,2.15;2025-10-20,10.90,11.03,10.80,10.9400,45001,49179800,2.03;2025-10-17,10.93,11.17,10.78,10.8600,53754,58838400,2.42;2025-10-16,11.12,11.12,10.88,10.9800,49745,54603400,2.24;2025-10-15,11.08,11.22,11.00,11.0900,58499,64824700,2.64;2025-10-14,11.18,11.33,11.03,11.1300,48040,53729400,2.17;2025-10-13,10.64,11.23,10.57,11.1500,71584,78825600,3.23;2025-10-10,11.28,11.49,11.07,11.1500,74063,83169700,3.34;2025-10-09,11.16,11.51,11.16,11.2800,54070,61151200,2.44;2025-09-30,11.35,11.35,11.08,11.1500,51763,57852500,2.33;2025-09-29,10.78,11.22,10.78,11.0900,82212,90703900,3.71;2025-09-26,10.77,10.96,10.61,10.7400,63526,68491200,2.86;2025-09-25,11.20,11.20,10.72,10.8000,85895,93863600,3.87;2025-09-24,11.09,11.25,11.02,11.1400,56983,63472700,2.57;2025-09-23,11.49,11.49,10.97,11.0600,95679,106277900,4.32;2025-09-22,11.77,11.82,11.38,11.4700,78651,90360500,3.55;2025-09-19,11.86,11.94,11.70,11.7600,56809,66979800,2.56;2025-09-18,12.11,12.15,11.84,11.9000,90860,109161500,4.10;2025-09-17,12.28,12.29,12.14,12.1600,68625,83694700,3.10;2025-09-16,12.45,12.45,12.15,12.2200,102925,125805400,4.64;2025-09-15,12.54,12.87,12.46,12.5100,90590,114539000,4.09;2025-09-12,12.60,12.60,12.36,12.5900,88261,110247200,3.98;2025-09-11,12.87,12.87,12.36,12.6000,121057,151406900,5.46;2025-09-10,13.00,13.04,12.69,12.8800,126595,162233500,5.71;2025-09-09,12.88,13.49,12.66,13.1100,229675,301325400,10.36;2025-09-08,12.82,12.99,12.65,12.7400,146331,187088500,6.60;2025-09-05,12.26,12.92,12.22,12.7000,152414,192982000,6.87;2025-09-04,12.31,12.60,12.00,12.2600,110279,136266000,4.97;2025-09-03,12.75,12.88,12.14,12.1900,104084,129681600,4.69;2025-09-02,12.80,13.00,12.62,12.7200,151205,193819600,6.82;2025-09-01,12.39,13.25,12.17,12.8600,194041,247257400,8.75;2025-08-29,12.04,12.55,11.89,12.3400,129573,159179800,5.84;2025-08-28,12.42,12.47,11.73,12.0500,110089,133027700,4.97;2025-08-27,12.39,12.59,12.20,12.2200,121175,149632600,5.47;2025-08-26,12.16,12.60,12.08,12.4300,146030,181364900,6.59;2025-08-25,12.15,12.18,12.04,12.1200,65175,78911200,2.94;2025-08-22,12.18,12.24,12.03,12.1500,59356,71884600,2.68;2025-08-21,12.12,12.26,12.07,12.1600,73721,89718700,3.33;2025-08-20,12.07,12.15,11.99,12.1500,63853,77103100,2.88;2025-08-19,11.93,12.15,11.82,12.0600,80035,96008500,3.61;2025-08-18,11.99,12.08,11.88,11.9200,77940,93119700,3.52;2025-08-15,11.82,12.06,11.81,11.9800,71325,84780200,3.22;2025-08-14,12.20,12.31,11.87,11.8800,88063,106450400,3.97;2025-08-13,12.17,12.38,11.99,12.2000,116641,141740600,5.26;2025-08-12,12.36,12.36,12.03,12.1400,94566,114853100,4.27;2025-08-11,11.98,12.54,11.92,12.2900,161492,197632000,7.28;2025-08-08,11.90,11.95,11.79,11.8600,41072,48695300,1.85;2025-08-07,11.99,12.02,11.86,11.9100,47326,56441000,2.13;2025-08-06,12.02,12.04,11.86,12.0000,46043,54930500,2.08;2025-08-05,11.97,12.00,11.88,11.9600,35289,42097100,1.59;2025-08-04,11.80,11.95,11.71,11.9200,39262,46592300,1.77;2025-08-01,11.85,11.88,11.72,11.8400,40819,48198900,1.84;2025-07-31,11.92,12.01,11.71,11.7500,61171,72548700,2.76;2025-07-30,12.06,12.09,11.82,11.9400,60254,71899300,2.72;2025-07-29,12.18,12.27,12.02,12.0900,49719,60169700,2.24;2025-07-28,12.19,12.30,12.15,12.2400,53297,65170500,2.40;2025-07-25,12.14,12.26,12.10,12.1700,47760,58055800,2.15;2025-07-24,12.04,12.20,12.04,12.1900,52218,63385900,2.36;2025-07-23,12.23,12.23,12.01,12.0300,69968,84732600,3.16;2025-07-22,12.36,12.38,12.23,12.2700,56836,69805200,2.56;2025-07-21,12.40,12.42,12.24,12.3800,66201,81586800,2.99;2025-07-18,12.49,12.66,12.31,12.3600,95550,118775300,4.31;2025-07-17,12.58,12.64,12.45,12.4900,71839,89936100,3.24;2025-07-16,12.46,12.83,12.44,12.6100,87386,110705400,3.94;2025-07-15,12.65,12.68,12.29,12.3800,72510,89957300,3.27;2025-07-14,12.55,12.70,12.52,12.6500,56396,71159900,2.54;2025-07-11,12.78,12.85,12.54,12.7200,64844,82082300,2.92;2025-07-10,12.73,12.73,12.50,12.6900,78250,98786600,3.53;2025-07-09,12.86,13.12,12.72,12.7400,83336,106766400,3.76;2025-07-08,12.86,12.99,12.77,12.8500,81223,104299600,3.66;2025-07-07,12.81,12.88,12.74,12.8600,66447,85163700,3.00;2025-07-04,13.10,13.18,12.71,12.7400,122841,157324500,5.54;2025-07-03,12.97,13.36,12.81,13.1000,143216,187374000,6.46;2025-07-02,13.10,13.13,12.87,12.9500,86870,112528900,3.92;2025-07-01,13.38,13.40,12.87,13.1300,145070,189734500,6.54;2025-06-30,13.36,13.47,13.16,13.3800,113028,150315200,5.10;2025-06-27,13.76,13.77,13.23,13.3600,165354,221319700,7.46;2025-06-26,14.00,14.03,13.44,13.5100,282213,386786400,12.73;2025-06-25,14.10,14.53,13.80,14.0100,320836,452618400,14.47;2025-06-24,13.80,14.65,13.53,14.1400,438377,616415000,19.77;2025-06-23,13.29,14.17,13.04,14.1200,439874,600090800,19.84;2025-06-20,12.23,13.28,12.23,13.2800,173351,228160000,7.82;2025-06-19,12.53,12.94,12.03,12.0700,183047,227516600,8.26;2025-06-18,13.15,13.15,12.66,12.7600,197310,253583100,8.90;2025-06-17,12.84,13.53,12.78,13.4200,291541,385539200,13.15;2025-06-16,12.67,12.93,12.62,12.8800,142869,182869000,6.44;2025-06-13,13.22,13.38,12.72,12.7400,263982,341980800,11.91;2025-06-12,13.92,13.97,13.32,13.4600,269970,365689900,12.18;2025-06-11,14.50,15.29,13.90,14.1000,350666,503448300,15.82;2025-06-10,15.90,16.36,14.57,14.7000,510779,786394600,23.04;2025-06-09,15.43,16.40,15.00,16.1900,462072,723148100,20.84