[{"seq":672781501,"ctime":1764229888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672781501.shtml","title":"\u7eb3\u5c14\u80a1\u4efd11\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002825","type":"yidong"},{"seq":54624853,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54624853.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"},{"seq":671816357,"ctime":1760691608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671816357.shtml","title":"\u7eb3\u5c14\u80a1\u4efd10\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002825","type":"yidong"},{"seq":671813450,"ctime":1760684871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671813450.shtml","title":"\u65f6\u9694\u4ee8\u6708\u518d\u629b\u201c\u8de8\u754c\u201d\u65b9\u6848\uff01002825\uff0c\u62ff\u4e0b\u201c\u4e24\u8fde\u677f\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u9648\u965f","stocks":"002825","type":"news"},{"seq":671801966,"ctime":1760659638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671801966.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\u62df3.5\u4ebf\u8de8\u754c\u534a\u5bfc\u4f53\u6536\u6da8\u505c \u6807\u7684\u627f\u8bfa\u4e09\u5e74\u7d2f\u76c8\u8fc7\u4ebf\u52a9\u529b\u7b2c\u4e8c\u66f2\u7ebf","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002825","type":"news"},{"seq":671784276,"ctime":1760610853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671784276.shtml","title":"\u76ef\u4e0a\u4e86\u201c\u5149\u82af\u7247\u201d\u4ee3\u5de5\u53ca\u6d4b\u8bd5\uff1f \u7eb3\u5c14\u80a1\u4efd\u62df\u6536\u8d2d\u83f2\u83b1\u6d4b\u8bd5\u8fc7\u534a\u80a1\u6743","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002825","type":"news"},{"seq":671780569,"ctime":1760601053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671780569.shtml","title":"\u7eb3\u5c14\u80a1\u4efd10\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002825","type":"yidong"},{"seq":671778306,"ctime":1760592099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671778306.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\u201c10cm\u201d\u6da8\u505c\uff0c\u6536\u8d2d\u84dd\u5fae\u7535\u5b50\u544a\u5439\u540e\u62df\u518d\u8de8\u754c\u534a\u5bfc\u4f53","source":"\u8d22\u95fb","stocks":"002825","type":"news"},{"seq":671778002,"ctime":1760589623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671778002.shtml","title":"\u8d853.5\u4ebf\u5143\uff01\u7eb3\u5c14\u80a1\u4efd\u8de8\u754c\u6536\u8d2d\u534a\u5bfc\u4f53\u4f01\u4e1a","source":"\u6df1\u5733\u5546\u62a5","stocks":"002825","type":"news"},{"seq":671764577,"ctime":1760534142,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671764577.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\u62df\u6536\u8d2d\u83f2\u83b1\u6d4b\u8bd5\u4e0d\u4f4e\u4e8e51%\u80a1\u6743\uff0c\u5c1d\u8bd5\u8fdb\u5165\u534a\u5bfc\u4f53\u8bbe\u5907\u3001\u8bbe\u5907\u96f6\u90e8\u4ef6\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002825","type":"news"},{"seq":671759728,"ctime":1760529965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671759728.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\u62df\u53d6\u5f97\u534a\u5bfc\u4f53\u82af\u7247\u6d4b\u8bd5\u53ef\u9760\u6027\u89e3\u51b3\u65b9\u6848\u5546\u4e0a\u6d77\u83f2\u83b1\u63a7\u5236\u6743","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002825","type":"news"},{"seq":671759153,"ctime":1760529627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671759153.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u62df\u6536\u8d2d\u4e0a\u6d77\u83f2\u83b1\u6d4b\u8bd5\u6280\u672f\u6709\u9650\u516c\u53f851%\u80a1\u6743\uff0c\u4ea4\u6613\u91d1\u989d\u9884\u8ba1\u4e3a\u4eba\u6c11\u5e013.5\u4ebf\u81f34\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002825","type":"news"},{"seq":671679232,"ctime":1760341819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671679232.shtml","title":"\u7eb3\u5c14\u80a1\u4efd10\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002825","type":"yidong"},{"seq":671632972,"ctime":1760082646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671632972.shtml","title":"\u7eb3\u5c14\u80a1\u4efd10\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002825","type":"yidong"},{"seq":671423168,"ctime":1758798832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671423168.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u62df500\u4e07\u5143\u53d7\u8ba9\u7ec8\u80fd\u6c22\u753517.5%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002825","type":"yidong"},{"seq":671413255,"ctime":1758772252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671413255.shtml","title":"\u7eb3\u5c14\u80a1\u4efd2025\u8fea\u62dcSGI\u5c55\u4f1a\u5706\u6ee1\u6536\u5b98","source":"\u7eb3\u5c14\u80a1\u4efd\u5b98\u5fae","stocks":"002825","type":"yidong"},{"seq":671282826,"ctime":1758284338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671282826.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u79ef\u6781\u62d3\u5c55\u6570\u7801\u55b7\u7ed8\u6750\u6599\u7b49\u5404\u8d5b\u9053\u5e02\u573a\u7a7a\u95f4","source":"\u5168\u666f\u7f51","stocks":"002825","type":"yidong"},{"seq":671273707,"ctime":1758275931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273707.shtml","title":"\u7eb3\u5c14\u80a1\u4efd2025\u4e0a\u6d77SIGN CHINA\u5c55\u4f1a\u5706\u6ee1\u6536\u5b98","source":"\u7eb3\u5c14\u80a1\u4efd\u5b98\u5fae","stocks":"002825","type":"yidong"},{"seq":671111120,"ctime":1757682334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671111120.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u738b\u6811\u660e8\u67087\u65e5\u51cf\u63011.02%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002825","type":"yidong"},{"seq":670862472,"ctime":1756893054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670862472.shtml","title":"\u6807\u6746\u4f01\u4e1a\u53c2\u8bbf\uff1a\u7eb3\u5c14\u80a1\u4efd\u8d70\u8fdb\u534e\u4e3a\u7ec3\u79cb\u6e56\u7814\u53d1\u57fa\u5730","source":"\u7eb3\u5c14\u80a1\u4efd\u5b98\u5fae","stocks":"002825","type":"yidong"},{"seq":670748393,"ctime":1756438553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670748393.shtml","title":"\u57fa\u91d1\u6700\u65b0\u52a8\u5411\uff1a\u8d70\u8bbf\u8fd950\u5bb6\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002825","type":"news"},{"seq":670444444,"ctime":1755511455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670444444.shtml","title":"\u7eb3\u5c14\u80a1\u4efd2025\u5168\u56fd\u7ecf\u9500\u5546\u5cf0\u4f1a\u5706\u6ee1\u843d\u5e55","source":"\u7eb3\u5c14\u80a1\u4efd\u5b98\u5fae","stocks":"002825","type":"yidong"},{"seq":670066071,"ctime":1754010676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670066071.shtml","title":"\u964d\u672c\u589e\u6548\u4e1a\u7ee9\u4eae\u773c \u7eb3\u5c14\u80a1\u4efd2025\u4e0a\u534a\u5e74\u8425\u6536\u3001\u51c0\u5229\u6da6\u5b9e\u73b0\u53cc\u589e","source":"\u5168\u666f\u7f51","stocks":"002825","type":"yidong"},{"seq":669998292,"ctime":1753833937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/669998292.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\u6295\u8d44\u6536\u76ca\u52a9\u51c0\u5229\u589e79% \u4ea7\u80fd\u9010\u6b65\u91ca\u653e\u5883\u5916\u6536\u5165\u5360\u6bd4\u8fc7\u534a","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002825","type":"news"},{"seq":669995808,"ctime":1753826028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/669995808.shtml","title":"31\u53ea\u4e2a\u80a1\u534a\u5e74\u62a5\u4e1a\u7ee9\u5411\u597d\u4e14\u4f4e\u4f30\u503c","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002825","type":"news"},{"seq":669974556,"ctime":1753765296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669974556.shtml","title":"002712\uff0c\u7a81\u7136\u62c9\u5347\uff01\u534a\u5e74\u62a5\u4e1a\u7ee9\u4eae\u70b9\u62a2\u5148\u770b\uff0c\u8fd96\u80a1\u7ee9\u4f18+\u4f4ePE+\u4e0a\u6da8\u7a7a\u95f4\u5927","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u83ab\u542c","stocks":"002825","type":"news"},{"seq":53388139,"ctime":1753718848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250729\/53388139.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"},{"seq":53388207,"ctime":1753718741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250729\/53388207.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"},{"seq":669952461,"ctime":1753702821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669952461.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f79.15%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002825","type":"yidong"},{"seq":669766820,"ctime":1753062052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669766820.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\u5357\u7f8e\u5e02\u573a\u518d\u8c31\u65b0\u7bc7","source":"\u7eb3\u5c14\u80a1\u4efd\u5b98\u5fae","stocks":"002825","type":"yidong"},{"seq":669633628,"ctime":1752541135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669633628.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u66a8\u534a\u5e74\u5ea6\u7ecf\u8425\u5206\u6790\u4f1a\u8bae\u987a\u5229\u53ec\u5f00","source":"\u7eb3\u5c14\u80a1\u4efd\u5b98\u5fae","stocks":"002825","type":"yidong"},{"seq":53232275,"ctime":1752509245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53232275.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"},{"seq":53193053,"ctime":1752077068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250710\/53193053.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a\uff08\u56de\u8d2d\u80a1\u4efd\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"},{"seq":53152787,"ctime":1751817977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250707\/53152787.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a\uff08\u65b0\u589e\u80a1\u4efd\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"},{"seq":52988643,"ctime":1750867577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250626\/52988643.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355(\u6388\u4e88\u65e5)","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"},{"seq":52988725,"ctime":1750867577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250626\/52988725.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u5173\u4e8e\u8c03\u65742025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"},{"seq":52988733,"ctime":1750867577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250626\/52988733.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u5173\u4e8e\u54112025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"},{"seq":52988891,"ctime":1750867577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250626\/52988891.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u77e5\u60c5\u4eba\u53ca\u6fc0\u52b1\u5bf9\u8c61\u4e70\u5356\u516c\u53f8\u80a1\u7968\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"},{"seq":52988657,"ctime":1750867577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250626\/52988657.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u622a\u6b62\u6388\u4e88\u65e5\uff09\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"},{"seq":52988729,"ctime":1750867242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250626\/52988729.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u7eb3\u5c14\u80a1\u4efd2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u53ca\u9996\u6b21\u6388\u4e88\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"},{"seq":668697722,"ctime":1749168978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668697722.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\u7b2c\u4e09\u671f\u8f6e\u503c\u603b\u88c1\u63a5\u68d2","source":"\u7eb3\u5c14\u80a1\u4efd\u5b98\u5fae","stocks":"002825","type":"yidong"},{"seq":52623821,"ctime":1748966668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250604\/52623821.shtml","title":"\u7eb3\u5c14\u80a1\u4efd\uff1a\u5173\u4e8e\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002825","type":"notice"}]

2025-12-12,11.70,12.12,11.62,12.0800,221271,263827700,8.63;2025-12-11,12.26,12.35,11.74,11.7800,218087,259719400,8.50;2025-12-10,12.14,12.38,11.91,12.1100,378524,459962400,14.75;2025-12-09,11.46,12.62,11.32,12.1500,643453,788357600,25.08;2025-12-08,11.31,11.51,11.24,11.4700,115826,132015200,4.51;2025-12-05,11.35,11.40,11.18,11.3300,94632,107100000,3.69;2025-12-04,11.48,11.51,11.23,11.2900,111976,126957500,4.36;2025-12-03,11.85,11.87,11.36,11.4800,163326,187665300,6.37;2025-12-02,11.67,11.74,11.49,11.6600,186542,216765500,7.27;2025-12-01,11.62,11.83,11.50,11.6900,323764,377007600,12.62;2025-11-28,11.35,11.88,11.14,11.6700,402761,467612100,15.70;2025-11-27,10.43,11.46,10.39,11.4600,200871,222695000,7.83;2025-11-26,10.31,10.46,10.28,10.4200,76274,79255200,2.97;2025-11-25,10.08,10.38,10.04,10.2900,83007,85099900,3.24;2025-11-24,10.19,10.25,9.98,10.0200,111181,111671000,4.33;2025-11-21,10.55,10.64,10.02,10.0400,94597,97051400,3.69;2025-11-20,10.77,10.89,10.59,10.6600,59746,63929900,2.33;2025-11-19,10.93,11.09,10.74,10.7500,76016,82249300,2.96;2025-11-18,11.14,11.19,10.90,10.9500,89229,97999100,3.48;2025-11-17,11.33,11.40,11.10,11.1400,73058,81667000,2.85;2025-11-14,11.33,11.49,11.25,11.3300,90147,102714900,3.51;2025-11-13,11.33,11.42,11.24,11.3300,80252,90931700,3.13;2025-11-12,11.45,11.46,11.24,11.3000,73600,83197300,2.87;2025-11-11,11.39,11.52,11.20,11.4700,98722,112726500,3.85;2025-11-10,11.28,11.46,11.26,11.3800,78091,88686300,3.04;2025-11-07,11.39,11.46,11.28,11.2900,72912,82732800,2.84;2025-11-06,11.46,11.47,11.24,11.4000,82678,93955300,3.22;2025-11-05,11.20,11.43,11.07,11.3900,77028,87286800,3.00;2025-11-04,11.38,11.41,11.18,11.3000,86073,96940900,3.36;2025-11-03,11.44,11.44,11.25,11.4000,79211,89914100,3.09;2025-10-31,11.18,11.47,11.18,11.3900,100536,114268200,3.92;2025-10-30,11.44,11.47,11.20,11.2100,135347,152855700,5.28;2025-10-29,11.53,11.60,11.26,11.5100,149224,170493100,5.82;2025-10-28,11.42,11.76,11.36,11.6400,241061,279257100,9.40;2025-10-27,11.45,11.50,11.24,11.4000,173706,197365100,6.77;2025-10-24,11.32,11.44,11.23,11.3800,162769,184821500,6.34;2025-10-23,11.61,11.62,11.16,11.3300,246783,279331600,9.62;2025-10-22,12.17,12.20,11.66,11.7800,347030,409169400,13.53;2025-10-21,12.38,12.65,11.93,12.3000,415332,508826300,16.19;2025-10-20,12.99,13.68,12.34,12.5900,682012,871772700,26.58;2025-10-17,13.08,13.08,12.30,13.0800,432490,555164700,16.86;2025-10-16,11.89,11.89,11.89,11.8900,58897,70028500,2.30;2025-10-15,10.84,10.98,10.75,10.8100,173911,188289900,6.78;2025-10-14,11.00,11.19,10.86,10.9100,272333,299537800,10.62;2025-10-13,10.51,11.20,10.41,11.0100,424611,463126000,16.55;2025-10-10,9.78,10.74,9.76,10.7400,241558,252707700,9.42;2025-10-09,9.85,9.85,9.65,9.7600,37987,36922300,1.48;2025-09-30,9.81,9.86,9.66,9.7300,39564,38679500,1.54;2025-09-29,9.81,9.85,9.61,9.8100,37218,36320800,1.45;2025-09-26,9.73,9.97,9.73,9.8200,40205,39725200,1.57;2025-09-25,9.80,9.89,9.66,9.7300,31018,30316000,1.21;2025-09-24,9.71,9.81,9.60,9.7800,28537,27831700,1.11;2025-09-23,9.85,9.85,9.45,9.6800,50375,48401200,1.96;2025-09-22,9.94,9.97,9.77,9.8400,36040,35445000,1.40;2025-09-19,10.01,10.01,9.86,9.9500,50707,50361900,1.98;2025-09-18,10.09,10.20,9.94,10.0000,72986,73528900,2.85;2025-09-17,10.04,10.17,10.03,10.0900,52603,53103100,2.05;2025-09-16,10.17,10.22,10.00,10.1000,80410,81001200,3.13;2025-09-15,10.18,10.23,10.10,10.1400,43263,43905900,1.69;2025-09-12,10.32,10.32,10.12,10.1900,33844,34510000,1.32;2025-09-11,10.15,10.28,10.01,10.2600,44377,45062200,1.73;2025-09-10,10.10,10.25,10.10,10.1500,28727,29198700,1.12;2025-09-09,10.31,10.33,10.12,10.1800,41577,42526500,1.62;2025-09-08,10.19,10.33,10.17,10.2800,49619,50896100,1.93;2025-09-05,10.00,10.15,9.83,10.1400,50046,50234100,1.95;2025-09-04,9.93,10.11,9.83,10.0000,56843,56775000,2.22;2025-09-03,10.24,10.25,9.91,9.9400,62707,63053700,2.44;2025-09-02,10.33,10.34,10.03,10.1800,70911,71922500,2.76;2025-09-01,10.33,10.46,10.26,10.3700,56753,58842400,2.21;2025-08-29,10.26,10.45,10.20,10.3700,87465,90805300,3.41;2025-08-28,10.30,10.43,9.97,10.2500,136395,138655100,5.32;2025-08-27,10.68,10.71,10.30,10.3500,125619,132915500,4.90;2025-08-26,10.43,10.77,10.37,10.6500,130148,138611100,5.07;2025-08-25,10.52,10.62,10.40,10.4800,88257,92620200,3.44;2025-08-22,10.58,10.58,10.35,10.5100,76143,79597500,2.97;2025-08-21,10.71,10.72,10.53,10.5800,75083,79728600,2.93;2025-08-20,10.57,10.70,10.49,10.6800,79508,84463400,3.10;2025-08-19,10.46,10.64,10.36,10.6200,108292,113882300,4.22;2025-08-18,10.40,10.52,10.35,10.4300,75418,78790700,2.94;2025-08-15,10.27,10.38,10.25,10.3300,59318,61292800,2.31;2025-08-14,10.45,10.56,10.26,10.2900,82645,85813900,3.22;2025-08-13,10.42,10.48,10.37,10.4400,54775,57111100,2.14;2025-08-12,10.54,10.59,10.33,10.4200,56391,58728900,2.20;2025-08-11,10.41,10.57,10.35,10.5300,70445,73762000,2.75;2025-08-08,10.48,10.49,10.34,10.4400,49288,51352800,1.92;2025-08-07,10.61,10.62,10.47,10.5000,60736,63904100,2.37;2025-08-06,10.50,10.68,10.50,10.6200,79544,84365100,3.10;2025-08-05,10.55,10.76,10.46,10.5100,88675,93770800,3.46;2025-08-04,10.15,10.55,10.15,10.5100,101967,106278100,3.97;2025-08-01,10.02,10.24,10.01,10.2300,59073,59833600,2.30;2025-07-31,10.15,10.25,10.05,10.0700,64645,65530400,2.52;2025-07-30,10.35,10.38,10.13,10.1900,84017,85895600,3.27;2025-07-29,10.48,10.67,10.17,10.3300,188751,195450200,7.36;2025-07-28,10.24,10.46,10.21,10.4500,81746,84736700,3.19;2025-07-25,10.29,10.31,10.03,10.2500,106390,107999700,4.15;2025-07-24,10.33,10.41,10.24,10.3100,64578,66568100,2.52;2025-07-23,10.72,10.72,10.32,10.3300,102676,107276000,4.00;2025-07-22,10.65,10.74,10.50,10.6800,78501,83539300,3.06;2025-07-21,10.59,10.74,10.58,10.7200,95477,101922600,3.72;2025-07-18,10.61,10.63,10.48,10.5900,54429,57438400,2.12;2025-07-17,10.66,10.72,10.57,10.5800,51345,54593200,2.00;2025-07-16,10.58,10.76,10.58,10.6000,63917,68162800,2.49;2025-07-15,10.71,10.78,10.49,10.6200,73310,77903700,2.86;2025-07-14,10.75,10.78,10.64,10.7000,68504,73283600,2.67;2025-07-11,10.84,10.87,10.62,10.7500,82933,89014000,3.23;2025-07-10,10.82,11.06,10.70,10.8500,137327,149172800,5.35;2025-07-09,10.97,11.02,10.77,10.8700,99967,108569300,3.84;2025-07-08,10.64,10.99,10.52,10.9700,156416,169789900,6.01;2025-07-07,10.28,10.62,10.22,10.5600,129087,135221900,4.96;2025-07-04,10.36,10.44,10.21,10.3000,69672,71778000,2.68;2025-07-03,10.19,10.39,10.15,10.3800,89675,92379500,3.45;2025-07-02,10.30,10.33,10.11,10.1900,62132,63350700,2.39;2025-07-01,10.02,10.28,9.95,10.2700,112746,114388600,4.33;2025-06-30,10.09,10.10,9.90,9.9800,84080,83732800,3.23;2025-06-27,10.09,10.21,10.02,10.0300,51426,51852600,1.98;2025-06-26,10.11,10.26,10.02,10.0400,55177,55835900,2.12;2025-06-25,10.09,10.20,9.98,10.1000,49601,49958300,1.91;2025-06-24,9.93,10.18,9.93,10.0700,56108,56696200,2.16;2025-06-23,9.83,9.94,9.64,9.9400,60829,59829600,2.34;2025-06-20,9.79,9.97,9.79,9.8800,46508,45947000,1.79;2025-06-19,9.98,10.01,9.77,9.7800,51293,50699800,1.97;2025-06-18,10.09,10.14,9.85,10.0000,51752,51630600,1.99;2025-06-17,10.29,10.39,10.04,10.0900,55825,56571100,2.14;2025-06-16,10.20,10.46,10.17,10.2900,60807,62700000,2.34