[{"seq":673050661,"ctime":1765197560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673050661.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a2025\u5e749\u670830\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a42355\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000753","type":"yidong"},{"seq":672888770,"ctime":1764643461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672888770.shtml","title":"\u591a\u91cd\u56e0\u7d20\u63a8\u52a8\u5e73\u6f6d\u5b9e\u9a8c\u533a\u6982\u5ff5\u9707\u8361\u8d70\u9ad8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000753","type":"news"},{"seq":672887684,"ctime":1764640229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672887684.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u5c40\u90e8\u8d70\u9ad8\uff0c\u5e73\u6f6d\u53d1\u5c55\u3001\u6995\u57fa\u8f6f\u4ef6\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":55111815,"ctime":1764605037,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251202\/55111815.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u5173\u4e8e\u6536\u5230\u653f\u5e9c\u8865\u52a9\u6587\u4ef6\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000753","type":"notice"},{"seq":672818134,"ctime":1764320412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672818134.shtml","title":"\u6f33\u5dde\u53d1\u5c5511\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000753","type":"yidong"},{"seq":672811297,"ctime":1764309707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672811297.shtml","title":"\u798f\u5efa\u677f\u5757\u5348\u540e\u6301\u7eed\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":672683870,"ctime":1763962719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672683870.shtml","title":"\u534e\u80fd\u56fd\u9645\u3001\u6f33\u5dde\u53d1\u5c55\u6210\u7acb\u5149\u4f0f\u53d1\u7535\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000753","type":"yidong"},{"seq":672659100,"ctime":1763725506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672659100.shtml","title":"\u94fe\u63a5\u56fd\u9645\u667a\u6167\uff0c\u8d4b\u80fd\u6c34\u52a1\u5347\u7ea7","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":672553659,"ctime":1763439019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672553659.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u5de5\u4e1a\u4e92\u8054\u7f51\u5e73\u53f0\u83b7\u8bc4\u7701\u7ea7\u793a\u8303\u5e73\u53f0","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":672360138,"ctime":1762761009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360138.shtml","title":"\u6f33\u5dde\u53d1\u5c5511\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000753","type":"yidong"},{"seq":672357618,"ctime":1762753596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672357618.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u518d\u5ea6\u62c9\u5347\uff0c\u53a6\u5de5\u80a1\u4efd\u3001\u96ea\u4eba\u96c6\u56e2\u5348\u540e\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":672318456,"ctime":1762495320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672318456.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u77ed\u7ebf\u62c9\u5347\uff0c\u6f33\u5dde\u53d1\u5c55\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"},{"seq":672286036,"ctime":1762394580,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672286036.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u591a\u6570\u56de\u843d\uff0c\u798f\u5efa\u6c34\u6ce5\u3001\u798f\u5efa\u91d1\u68ee\u53cc\u53cc\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":672263834,"ctime":1762337611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672263834.shtml","title":"2\u8fde\u677f\u6f33\u5dde\u53d1\u5c55\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u6536\u5230\u9000\u7a0e\u6b3e\u53ca\u7f34\u7eb3\u6ede\u7eb3\u91d1\u4e8b\u9879 \u9884\u8ba1\u589e\u52a02025\u5e74\u5ea6\u51c0\u5229\u6da6638.47\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000753","type":"news"},{"seq":672260364,"ctime":1762329126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260364.shtml","title":"\u6f33\u5dde\u53d1\u5c5511\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000753","type":"yidong"},{"seq":672232911,"ctime":1762246811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672232911.shtml","title":"\u6f33\u5dde\u53d1\u5c5511\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000753","type":"yidong"},{"seq":672224399,"ctime":1762220943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672224399.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u9707\u8361\u51b2\u9ad8\uff0c\u53a6\u5de5\u80a1\u4efd\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":672086833,"ctime":1761702652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672086833.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u591a\u6570\u56de\u8c03\uff0c\u798f\u5efa\u91d1\u68ee\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"news"},{"seq":672065861,"ctime":1761647368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672065861.shtml","title":"AI\u8d4b\u80fd\u6570\u667a\u5e94\u7528\uff0c\u6253\u9020\u79d1\u6280\u6210\u679c\u8f6c\u5316\u201c\u6570\u667a\u5f15\u64ce\u201d|\u6f33\u5dde\u5e02\u6280\u672f\u5e02\u573a\u6570\u667a\u670d\u52a1\u4e2d\u5fc3\u4e0a\u7ebf","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":672063319,"ctime":1761642012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672063319.shtml","title":"\u6f33\u5dde\u53d1\u5c5510\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000753","type":"yidong"},{"seq":672027791,"ctime":1761555611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027791.shtml","title":"\u6f33\u5dde\u53d1\u5c5510\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000753","type":"yidong"},{"seq":671991623,"ctime":1761304428,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671991623.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a1335.43\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f7.73%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"},{"seq":671635464,"ctime":1760086810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671635464.shtml","title":"\u6f33\u5dde\u53d1\u5c5510\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000753","type":"yidong"},{"seq":671273519,"ctime":1758275260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273519.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u5728\u5168\u7701\u201c\u6570\u636e\u8981\u7d20\u00d7\u201d\u5927\u8d5b\u4e2d\u65a9\u83b7\u4f73\u7ee9","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":671141418,"ctime":1757933072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671141418.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u201c\u5019\u559c\u201dAPP\u4eae\u76f8 AI\u653f\u52a1\u8d4b\u80fd\u65b0\u578b\u57ce\u5e02\u5efa\u8bbe","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000753","type":"news"},{"seq":670621849,"ctime":1756121344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670621849.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"},{"seq":670615204,"ctime":1756112412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670615204.shtml","title":"\u6f33\u5dde\u53d1\u5c5508\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000753","type":"yidong"},{"seq":670579342,"ctime":1755862276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670579342.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u5b50\u516c\u53f8\u4e0e\u5173\u8054\u65b9\u7b7e\u7f72886.35\u4e07\u5143\u6750\u6599\u8d2d\u9500\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"},{"seq":670540061,"ctime":1755766809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670540061.shtml","title":"\u6f33\u5dde\u53d1\u5c5508\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000753","type":"yidong"},{"seq":670536466,"ctime":1755758769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670536466.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u7ec8\u6b62\u4e0d\u8d8510.5\u4ebf\u5b9a\u589e \u516c\u544a\u534a\u6708\u540e\u80a1\u4e1c\u5927\u4f1a\u5426\u51b3","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"000753","type":"yidong"},{"seq":670491229,"ctime":1755618017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670491229.shtml","title":"\u653f\u7b56\u8d34\u606f\u6fc0\u6d3b\u6d88\u8d39\u6f5c\u529b \u96f6\u552e\u677f\u5757\u7ad9\u4e0a\u6295\u8d44\u201c\u98ce\u53e3\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"000753","type":"news"},{"seq":670185246,"ctime":1754481605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670185246.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u76d1\u4e8b\u3001\u76d1\u4e8b\u4f1a\u4e3b\u5e2d\u97e9\u91d1\u9e4f\u8f9e\u804c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000753","type":"news"},{"seq":670170725,"ctime":1754451269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670170725.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u52a0\u901f\u8f6c\u578b\u65b0\u80fd\u6e90\u6536\u5165\u536028% \u62df\u5b9a\u589e\u52df\u8d4410.5\u4ebf\u63a7\u80a1\u80a1\u4e1c\u8ba4\u8d2d20%","source":"\u957f\u6c5f\u5546\u62a5","stocks":"000753","type":"news"},{"seq":670154962,"ctime":1754395357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670154962.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u62df\u5b9a\u589e\u52df\u8d4410.5\u4ebf\u5143 \u52a9\u529b\u751f\u6001\u53ca\u5149\u4f0f\u9879\u76ee\u53d1\u5c55","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"wenmeng","stocks":"000753","type":"news"},{"seq":670142342,"ctime":1754370857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670142342.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u62df\u5b9a\u589e\u52df\u4e0d\u8d8510.5\u4ebf\u5143 \u4e1a\u7ee9\u4e00\u5e74\u4e00\u671f\u4e0b\u964d","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"000753","type":"news"},{"seq":670118752,"ctime":1754304892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670118752.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d85\u8fc710.5\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"},{"seq":670082041,"ctime":1754047581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670082041.shtml","title":"\u3010\u6743\u5c5e\u52a8\u6001 \u7279\u8f91\u3011\u7834\u5c40\u7a81\u56f4\u8c0b\u53d1\u5c55 \u8f6c\u578b\u5347\u7ea7\u542f\u65b0\u7a0b\u2014\u2014\u6c7d\u8f66\u96c6\u56e22025\u5e74\u4e0a\u534a\u5e74\u7ecf\u8425\u5206\u6790\u66a8\u4e0b\u534a\u5e74\u5de5\u4f5c\u90e8\u7f72\u4f1a\u8bae\u5706\u6ee1\u53ec\u5f00","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":670038426,"ctime":1753934905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670038426.shtml","title":"\u4f4e\u78b3\u53d1\u5c55\u8fc8\u65b0\u9636\uff01\u6f33\u53d1\u751f\u6001\u79d1\u6280\u901a\u8fc7\u78b3\u6392\u653e\u7ba1\u7406\u4f53\u7cfb\u8ba4\u8bc1","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":669948533,"ctime":1753698500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669948533.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u6c7d\u8f66\u96c6\u56e2\u4e0e\u6f33\u5dde\u95fd\u897f\u5357\u57ce\u5e02\u53d1\u5c55\u6295\u8d44\u6709\u9650\u516c\u53f8\u7b7e\u7ea6\u4eea\u5f0f\u5706\u6ee1\u4e3e\u884c","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":669744281,"ctime":1752840471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669744281.shtml","title":"\u7834\u7528\u6c34\u96be\u9898\uff0c\u6f33\u6d66\u6c34\u52a1\u7cbe\u51c6\u53d1\u529b\u89e3\u6c11\u5fe7","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":669706638,"ctime":1752750720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669706638.shtml","title":"\u6c34\u52a1\u96c6\u56e2\uff1a\u79d1\u6280\u8d4b\u80fd\u667a\u7ba1 \u6570\u7ed8\u4f9b\u6c34\u65b0\u7bc7","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":669647244,"ctime":1752576572,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669647244.shtml","title":"\u6377\u62a5\u53c8\u81f3\uff01\u6f33\u5dde\u53d1\u5c55\u518d\u6dfb\u7701\u7ea7\u8363\u8a89","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":669447091,"ctime":1751885551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669447091.shtml","title":"\u6f33\u53d1\u5efa\u8bbe\u518d\u4f20\u4e2d\u6807\u559c\u8baf","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":669277481,"ctime":1751281286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669277481.shtml","title":"\u559c\u8baf\uff01\u6f33\u5dde\u53d1\u5c55\u518d\u6dfb2\u9879\u7701\u7ea7\u8363\u8a89","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":668876912,"ctime":1749793862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668876912.shtml","title":"\u8fd9\u4e00\u677f\u5757\u6d3b\u8dc3\uff01000701\uff0c1\u5206\u949f\u6da8\u505c","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":"000753","type":"news"}]

2025-12-09,8.98,9.17,8.78,9.0400,893918,803277800,9.02;2025-12-08,8.83,9.20,8.81,9.1000,1130750,1021939800,11.40;2025-12-05,8.32,8.95,8.18,8.7200,913301,781485400,9.21;2025-12-04,8.45,8.76,8.30,8.3200,760124,646003900,7.67;2025-12-03,9.00,9.24,8.46,8.5500,1108561,974882600,11.18;2025-12-02,8.90,9.55,8.82,9.0200,1380010,1258790600,13.92;2025-12-01,8.70,8.92,8.59,8.7300,1068361,929607500,10.78;2025-11-28,7.85,8.60,7.70,8.6000,829399,681187500,8.37;2025-11-27,7.99,8.05,7.80,7.8200,437124,345173300,4.41;2025-11-26,8.09,8.19,7.98,8.0000,407671,329868800,4.11;2025-11-25,8.01,8.20,7.82,8.1300,504190,407758500,5.09;2025-11-24,8.14,8.20,7.77,7.9100,576826,457725400,5.82;2025-11-21,8.47,8.73,7.91,7.9100,835735,683520000,8.43;2025-11-20,8.71,8.89,8.40,8.7300,815168,706350000,8.22;2025-11-19,8.91,9.11,8.61,8.6100,1094690,956457600,11.04;2025-11-18,10.61,10.66,9.57,9.5700,1003650,984820300,10.12;2025-11-17,10.87,11.32,10.54,10.6300,1422197,1538473700,14.34;2025-11-14,9.85,10.86,9.76,10.3400,1402385,1458815400,14.14;2025-11-13,9.75,10.38,9.52,10.1300,1229244,1230292600,12.40;2025-11-12,9.76,9.95,9.40,9.6400,957643,926971400,9.66;2025-11-11,9.87,10.54,9.85,10.0500,1409182,1419595800,14.21;2025-11-10,10.18,10.87,9.99,10.1100,1887915,1978213400,19.04;2025-11-07,9.11,10.02,8.87,10.0200,1308737,1228607600,13.20;2025-11-06,10.00,10.00,9.11,9.1100,1529509,1426714300,15.43;2025-11-05,9.30,10.12,9.30,10.1200,1725895,1685253100,17.41;2025-11-04,8.30,9.20,8.27,9.2000,533032,472184900,5.38;2025-11-03,8.31,8.70,8.20,8.3600,854475,714038300,8.62;2025-10-31,8.10,8.65,8.02,8.5500,1143185,959268600,11.53;2025-10-30,8.25,8.41,8.00,8.0600,1035165,843204200,10.44;2025-10-29,8.99,9.00,8.08,8.3800,1675564,1413526400,16.90;2025-10-28,8.25,8.88,8.18,8.8800,1724779,1500761500,17.40;2025-10-27,7.56,8.07,7.50,8.0700,691597,544090700,6.98;2025-10-24,7.35,7.55,7.23,7.3400,346773,256222400,3.50;2025-10-23,7.24,7.37,7.05,7.2800,316061,227482600,3.19;2025-10-22,7.43,7.46,7.20,7.2600,278645,203546200,2.81;2025-10-21,7.46,7.49,7.27,7.4500,285588,211140200,2.88;2025-10-20,7.43,7.76,7.17,7.4800,381503,288613000,3.85;2025-10-17,7.59,7.88,7.49,7.4900,496871,381075900,5.01;2025-10-16,8.00,8.05,7.45,7.5300,593726,454912600,5.99;2025-10-15,7.77,8.06,7.68,7.9900,497338,392355800,5.02;2025-10-14,7.85,8.16,7.70,7.7500,582849,461483200,5.88;2025-10-13,7.65,7.98,7.53,7.7000,779338,600498100,7.86;2025-10-10,7.20,7.92,7.20,7.9200,543132,422331500,5.48;2025-10-09,7.17,7.49,7.10,7.2000,391954,285731700,3.95;2025-09-30,7.20,7.23,6.98,7.1200,321597,227921500,3.24;2025-09-29,7.11,7.23,6.93,7.1600,303330,216349700,3.06;2025-09-26,7.10,7.30,6.76,7.1000,473738,334129500,4.78;2025-09-25,7.25,7.36,7.08,7.1000,261816,188079000,2.64;2025-09-24,7.24,7.24,7.07,7.1800,252498,180707000,2.55;2025-09-23,7.33,7.40,7.04,7.2600,432693,310714100,4.36;2025-09-22,7.34,7.68,7.14,7.3900,481215,356241500,4.85;2025-09-19,7.28,7.48,7.08,7.4000,467701,342682600,4.72;2025-09-18,7.28,7.50,7.18,7.2900,494589,364580500,4.99;2025-09-17,7.18,7.50,7.13,7.3600,543829,398268200,5.49;2025-09-16,7.06,7.17,6.86,7.1300,422905,295359600,4.27;2025-09-15,6.79,7.21,6.79,7.0700,658171,463750100,6.64;2025-09-12,6.64,6.85,6.59,6.7400,387770,260436300,3.91;2025-09-11,6.55,6.68,6.41,6.6300,314375,206316300,3.17;2025-09-10,6.66,6.75,6.55,6.5800,223089,147676300,2.25;2025-09-09,6.87,6.87,6.59,6.6700,318424,213173700,3.21;2025-09-08,6.96,6.99,6.80,6.8800,296507,203877000,2.99;2025-09-05,6.86,6.89,6.64,6.8700,351844,239455700,3.55;2025-09-04,6.90,7.01,6.63,6.7400,407234,278542200,4.11;2025-09-03,7.09,7.19,6.76,6.9500,478725,332296100,4.83;2025-09-02,7.35,7.38,6.98,7.0300,520076,372049400,5.25;2025-09-01,7.11,7.41,7.02,7.3900,611065,443169100,6.16;2025-08-29,7.08,7.41,6.92,7.1700,584289,421141600,5.89;2025-08-28,7.17,7.24,6.85,7.0400,861688,607188800,8.69;2025-08-27,7.32,7.57,7.14,7.1500,793200,579981400,8.00;2025-08-26,7.28,7.58,7.08,7.4400,1270741,933520400,12.82;2025-08-25,6.56,7.28,6.56,7.2800,514101,363687200,5.19;2025-08-22,6.65,6.80,6.40,6.6200,1233612,813836000,12.44;2025-08-21,5.90,6.44,5.80,6.4400,807961,506631400,8.15;2025-08-20,5.95,6.10,5.81,5.8500,529212,313332500,5.34;2025-08-19,5.62,6.10,5.58,5.9800,821542,482926300,8.29;2025-08-18,5.36,5.58,5.34,5.5800,392884,216194200,3.96;2025-08-15,5.35,5.39,5.34,5.3800,156801,84094000,1.58;2025-08-14,5.49,5.50,5.33,5.3400,274931,148347000,2.77;2025-08-13,5.56,5.57,5.43,5.5000,295325,161874400,2.98;2025-08-12,5.41,5.66,5.41,5.5600,464455,257069100,4.68;2025-08-11,5.30,5.41,5.26,5.4100,271618,145472900,2.74;2025-08-08,5.41,5.42,5.29,5.3000,207211,110690900,2.09;2025-08-07,5.38,5.49,5.35,5.4000,299159,162244500,3.02;2025-08-06,5.40,5.54,5.33,5.3700,434489,235683000,4.38;2025-08-05,5.25,5.45,5.14,5.4100,656666,349820400,6.62;2025-08-04,5.41,5.62,5.40,5.5500,245586,135515800,2.48;2025-08-01,5.57,5.58,5.46,5.4700,210479,116026500,2.12;2025-07-31,5.64,5.70,5.52,5.5600,236829,132476500,2.39;2025-07-30,5.67,5.80,5.56,5.6900,372095,210847900,3.75;2025-07-29,5.69,5.69,5.55,5.6400,286744,160626800,2.89;2025-07-28,5.84,5.88,5.67,5.6900,301784,173906900,3.04;2025-07-25,5.81,5.89,5.72,5.8400,290797,169125900,2.93;2025-07-24,5.73,5.83,5.67,5.8300,367410,211562500,3.71;2025-07-23,5.60,5.83,5.59,5.7000,352030,201917800,3.55;2025-07-22,5.70,5.85,5.60,5.6400,408411,233464500,4.12;2025-07-21,5.62,5.84,5.61,5.7300,354591,203707200,3.58;2025-07-18,5.63,5.64,5.56,5.5800,175365,98007400,1.77;2025-07-17,5.51,5.64,5.45,5.6200,295695,164288700,2.98;2025-07-16,5.58,5.62,5.48,5.5200,252724,139857400,2.55;2025-07-15,5.60,5.72,5.53,5.5700,335728,188050200,3.39;2025-07-14,5.60,5.69,5.55,5.6400,306872,172219600,3.10;2025-07-11,5.71,5.73,5.55,5.5900,362197,202779500,3.65;2025-07-10,5.81,5.82,5.63,5.6700,571037,325203000,5.76;2025-07-09,5.58,5.90,5.49,5.8200,980851,561178000,9.89;2025-07-08,5.28,5.74,5.24,5.5900,932330,513015200,9.40;2025-07-07,5.05,5.34,5.02,5.2900,533878,277109700,5.38;2025-07-04,5.10,5.13,5.06,5.0800,194702,99082700,1.96;2025-07-03,5.19,5.20,5.06,5.1000,298899,152484800,3.01;2025-07-02,5.11,5.25,5.06,5.1900,603881,311861700,6.09;2025-07-01,4.94,5.22,4.94,5.0200,373068,189710000,3.76;2025-06-30,4.90,4.94,4.88,4.9300,147057,72236000,1.48;2025-06-27,4.88,4.96,4.88,4.9200,173106,85284500,1.75;2025-06-26,4.92,4.95,4.89,4.8900,175379,86268700,1.77;2025-06-25,4.92,4.94,4.85,4.9200,196761,96400000,1.98;2025-06-24,4.80,4.92,4.77,4.9200,196571,95741100,1.98;2025-06-23,4.77,4.82,4.70,4.8000,155171,73726900,1.56;2025-06-20,4.80,4.85,4.73,4.7300,127212,60702900,1.28;2025-06-19,4.94,4.96,4.79,4.8100,188214,91367300,1.90;2025-06-18,4.98,5.00,4.91,4.9300,179608,88721100,1.81;2025-06-17,5.05,5.06,4.98,5.0000,179259,89737300,1.81;2025-06-16,5.05,5.09,4.94,5.0600,281219,140998100,2.84;2025-06-13,5.05,5.36,5.05,5.1100,482542,250066000,4.87;2025-06-12,5.06,5.07,4.99,5.0300,188036,94175000,1.90;2025-06-11,5.05,5.09,5.03,5.0600,140807,71323900,1.42