[{"seq":672936190,"ctime":1764761898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672936190.shtml","title":"\u6d893.63\u4e07\u4ebf\u5143\u56fd\u6709\u8d44\u4ea7\u91cd\u65b0\u5e03\u5c40\uff0118\u5bb6\u4e0a\u5e02\u516c\u53f8\u540c\u65e5\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":600539,"type":"news"},{"seq":672816534,"ctime":1764318946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816534.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da84.84%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":672724113,"ctime":1764068931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672724113.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u622a\u81f39\u670830\u65e5\u80a1\u4e1c\u603b\u6570\u4e3a21834\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600539,"type":"yidong"},{"seq":672649297,"ctime":1763711854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649297.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-2.26%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":672541210,"ctime":1763385609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672541210.shtml","title":"\u201c\u53cc11\u201d\u518d\u65e0GMV \u5e73\u53f0\u4e0d\u6652\u4e1a\u7ee9\u6652\u4ec0\u4e48\uff1f","source":"\u8d22\u95fb","stocks":600539,"type":"news"},{"seq":672516049,"ctime":1763342390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672516049.shtml","title":"\u72ee\u5934\u80a1\u4efd\u5e76\u8d2d\u5229\u73c0\u79d1\u6280\u6709\u5e8f\u63a8\u8fdb\uff0c\u6784\u5efa\u201c\u7535\u5546\u670d\u52a1+AI\u673a\u5668\u89c6\u89c9\u201d\u53cc\u4e3b\u4e1a\u683c\u5c40","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600539,"type":"news"},{"seq":672499621,"ctime":1763124887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672499621.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u5e76\u8d2d\u91cd\u7ec4\u6709\u5e8f\u63a8\u8fdb","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600539,"type":"news"},{"seq":672488216,"ctime":1763112605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488216.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.70%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":672161013,"ctime":1761904057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161013.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da83.45%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":671990120,"ctime":1761303306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671990120.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f450.97\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"yidong"},{"seq":671985281,"ctime":1761293816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985281.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.86%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":671817626,"ctime":1760694430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817626.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-5.11%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":671490506,"ctime":1759102538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671490506.shtml","title":"\u3010\u8bfb\u8d22\u62a5\u3011\u5546\u8d38\u96f6\u552e\u884c\u4e1a\u4e2d\u62a5\uff1a\u5408\u8ba1\u8425\u6536\u8d856000\u4ebf\u5143\uff0c\u6b65\u6b65\u9ad8\u3001\u5f90\u5bb6\u6c47\u51c0\u5229\u6da6\u589e\u957f\u8d85300%","source":"\u9762\u5305\u8d22\u7ecf","author":"\u65b0\u534e\u8d22\u7ecf\u9762\u5305\u8d22\u7ecf","stocks":600539,"type":"news"},{"seq":671452124,"ctime":1758874113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452124.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.10%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.31%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":671368383,"ctime":1758649931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671368383.shtml","title":"\u201c\u5e76\u8d2d\u516d\u6761\u201d\u6fc0\u6d3b\u4e0a\u5e02\u516c\u53f8\u91cd\u7ec4\u52a8\u80fd A\u80a1\u5e76\u8d2d\u8fc8\u5165\u91cf\u589e\u8d28\u53d8\u65b0\u9636\u6bb5","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600539,"type":"news"},{"seq":671273429,"ctime":1758275090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273429.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da83.37%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":671108078,"ctime":1757679418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108078.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da81.20%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":670999678,"ctime":1757411691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670999678.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u8d44\u4ea7\u5e76\u52df\u96c6\u914d\u5957\u8d44\u91d1\u7684\u7533\u8bf7\u83b7\u5f97\u4e0a\u4ea4\u6240\u53d7\u7406","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600539,"type":"news"},{"seq":670990881,"ctime":1757384784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670990881.shtml","title":"\u72ee\u5934\u80a1\u4efd\u5e76\u8d2d\u91cd\u7ec4\u88ab\u53d7\u7406 \u62df\u6536\u8d2d\u5229\u73c0\u79d1\u628097.4399%\u80a1\u4efd","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":600539,"type":"news"},{"seq":670820564,"ctime":1756775577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670820564.shtml","title":"\u201c\u5c0f\u4f17\u201d\u8d5b\u9053\u62a2\u773c\uff01\u516c\u52df\u57fa\u91d1\uff1a\u770b\u597d\u4e24\u5927\u677f\u5757","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6797\u4e54","stocks":600539,"type":"news"},{"seq":670756526,"ctime":1756460803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756526.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.54%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.3%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":670755251,"ctime":1756458287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755251.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da656.21\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"yidong"},{"seq":670622449,"ctime":1756121480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670622449.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u8f6c\u578b\u4e0d\u662f\u5192\u9669\uff0c\u800c\u662f\u5411\u786c\u79d1\u6280\u7684\u5fc5\u7136\u8de8\u8d8a","source":"\u5168\u666f\u7f51","stocks":600539,"type":"news"},{"seq":670615120,"ctime":1756112402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670615120.shtml","title":"\u72ee\u5934\u80a1\u4efd08\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600539,"type":"yidong"},{"seq":670401680,"ctime":1755245060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401680.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.54%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":670237581,"ctime":1754640043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237581.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.28%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.39%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":670220441,"ctime":1754572094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670220441.shtml","title":"\u8c6a\u63b76.62\u4ebf\u5207\u5165\u673a\u5668\u89c6\u89c9\u9886\u57df\uff0c\u72ee\u5934\u80a1\u4efd\u6ea2\u4ef7\u5e76\u8d2d\u85cf\u201c\u9690\u5fe7\u201d","source":"\u5317\u4eac\u5546\u62a5","stocks":600539,"type":"news"},{"seq":670201752,"ctime":1754535487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670201752.shtml","title":"6.624\u4ebf\u5143\u5e03\u5c40AI\u667a\u9020\u6210\u957f\u66f2\u7ebf \u72ee\u5934\u80a1\u4efd\u62df\u63fd\u5165\u673a\u5668\u89c6\u89c9\u201c\u9690\u5f62\u51a0\u519b\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600539,"type":"news"},{"seq":670200043,"ctime":1754531093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670200043.shtml","title":"\u62df\u8d2d\u5229\u73c0\u79d1\u628097.4399%\u80a1\u4efd\uff0c\u72ee\u5934\u80a1\u4efd\u5927\u5e45\u9ad8\u5f009.4%","source":"\u5317\u4eac\u5546\u62a5","stocks":600539,"type":"news"},{"seq":670198425,"ctime":1754529185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670198425.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5206\u4f17\u4f20\u5a92\u62df83\u4ebf\u5143\u8d2d\u4e70\u65b0\u6f6e\u4f20\u5a92100%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600539,"type":"yidong"},{"seq":670190002,"ctime":1754486878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670190002.shtml","title":"\u72ee\u5934\u80a1\u4efd\uff1a\u62df6.62\u4ebf\u5143\u8d2d\u4e70\u676d\u5dde\u5229\u73c0\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f897.4399%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600539,"type":"yidong"},{"seq":670114645,"ctime":1754295006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670114645.shtml","title":"\u72ee\u5934\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652113.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600539,"type":"yidong"},{"seq":670075271,"ctime":1754036177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075271.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.24%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.17%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":669946319,"ctime":1753693202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669946319.shtml","title":"\u72ee\u5934\u80a1\u4efd07\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600539,"type":"yidong"},{"seq":669904799,"ctime":1753429545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904799.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.98%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.7%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":669734389,"ctime":1752825499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734389.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u8dcc-1.06%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.75%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":669612033,"ctime":1752480611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669612033.shtml","title":"\u72ee\u5934\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651027.53\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600539,"type":"yidong"},{"seq":669572234,"ctime":1752221408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669572234.shtml","title":"\u72ee\u5934\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651074.64\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600539,"type":"yidong"},{"seq":669570942,"ctime":1752219995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570942.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da83.95%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.86%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":669406574,"ctime":1751615750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669406574.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da80.49%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.91%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"yidong"},{"seq":669232084,"ctime":1751012274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669232084.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da85.17%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"},{"seq":668879192,"ctime":1749801280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879192.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e92\u8054\u7f51\u7535\u5546\u6307\u6570\u6da81.39%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.63%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600539,"type":"news"}]

2025-12-09,10.43,10.51,10.31,10.3600,26128,27211400,1.14;2025-12-08,10.36,10.49,10.35,10.4700,29338,30591200,1.28;2025-12-05,10.34,10.44,10.24,10.3600,29146,30152500,1.27;2025-12-04,10.61,10.64,10.30,10.3400,43584,45397000,1.90;2025-12-03,10.78,10.87,10.58,10.6400,44495,47632500,1.93;2025-12-02,10.92,10.92,10.66,10.7700,40403,43535300,1.76;2025-12-01,11.00,11.07,10.88,10.9200,43783,48006400,1.90;2025-11-28,10.81,11.00,10.72,11.0000,36476,39596100,1.59;2025-11-27,10.95,11.11,10.81,10.8300,37026,40445900,1.61;2025-11-26,11.13,11.30,10.93,10.9500,57522,63939200,2.50;2025-11-25,10.80,11.23,10.80,11.1300,54235,60175600,2.36;2025-11-24,10.72,10.95,10.62,10.7400,53122,57258400,2.31;2025-11-21,11.15,11.39,10.65,10.6700,61589,67223400,2.68;2025-11-20,11.36,11.43,11.13,11.2500,38020,42729900,1.65;2025-11-19,11.48,11.67,11.25,11.2700,58298,66391700,2.53;2025-11-18,11.80,11.86,11.41,11.4800,57566,66458700,2.50;2025-11-17,11.74,11.98,11.56,11.7400,81009,95004000,3.52;2025-11-14,11.55,11.76,11.52,11.5400,61123,71189400,2.66;2025-11-13,11.49,11.75,11.40,11.6400,69762,80780100,3.03;2025-11-12,11.59,11.68,11.35,11.5000,67917,78069900,2.95;2025-11-11,11.38,11.80,11.20,11.5300,128900,148738500,5.60;2025-11-10,10.89,11.39,10.87,11.3800,120093,134457000,5.22;2025-11-07,10.96,11.16,10.82,10.8600,57702,63145700,2.51;2025-11-06,10.84,10.99,10.73,10.9800,48581,52774900,2.11;2025-11-05,10.87,10.92,10.74,10.8400,40514,43861500,1.76;2025-11-04,10.92,10.97,10.80,10.8700,38133,41474300,1.66;2025-11-03,10.70,10.95,10.64,10.9300,68184,74074100,2.96;2025-10-31,10.39,10.77,10.38,10.7000,65840,69934100,2.86;2025-10-30,10.52,10.59,10.38,10.3900,50687,53091300,2.20;2025-10-29,10.75,10.78,10.38,10.5100,80148,84407800,3.48;2025-10-28,10.75,10.95,10.71,10.7400,56033,60588900,2.44;2025-10-27,10.95,10.95,10.70,10.7700,102248,110584600,4.45;2025-10-24,11.02,11.28,11.00,11.2100,67007,74963300,2.91;2025-10-23,10.91,11.06,10.84,11.0600,53333,58487300,2.32;2025-10-22,10.84,11.05,10.83,10.9400,40418,44273700,1.76;2025-10-21,10.71,10.90,10.64,10.9000,43559,47101900,1.89;2025-10-20,10.62,10.71,10.55,10.7100,33473,35637300,1.46;2025-10-17,10.88,10.88,10.60,10.6400,40046,42864300,1.74;2025-10-16,11.00,11.24,10.69,10.7600,89099,96992700,3.87;2025-10-15,10.55,11.02,10.51,11.0000,97213,105351800,4.23;2025-10-14,10.69,10.72,10.47,10.5500,44046,46664600,1.92;2025-10-13,10.30,10.62,10.05,10.6100,54755,57079300,2.38;2025-10-10,10.47,10.73,10.45,10.6900,53601,56955000,2.33;2025-10-09,10.76,10.76,10.42,10.5100,44385,46682800,1.93;2025-09-30,10.52,10.65,10.48,10.6200,33523,35489500,1.46;2025-09-29,10.45,10.55,10.25,10.5200,42651,44603600,1.85;2025-09-26,10.47,10.57,10.34,10.4700,39879,41836300,1.73;2025-09-25,10.56,10.65,10.43,10.4700,47198,49630500,2.05;2025-09-24,10.21,10.60,10.15,10.5800,63977,66826600,2.78;2025-09-23,10.48,10.48,9.99,10.1900,76236,77298000,3.31;2025-09-22,10.63,10.63,10.40,10.4400,57721,60545900,2.51;2025-09-19,10.76,10.77,10.59,10.6300,40974,43651700,1.78;2025-09-18,10.93,10.97,10.65,10.7000,66944,72438800,2.91;2025-09-17,11.05,11.05,10.88,10.9200,49720,54400700,2.16;2025-09-16,10.80,11.02,10.70,10.9800,73887,80434700,3.21;2025-09-15,10.85,10.85,10.64,10.7100,57715,61772600,2.51;2025-09-12,10.99,11.06,10.84,10.8600,63584,69309400,2.76;2025-09-11,10.97,11.02,10.75,11.0000,67380,73264700,2.93;2025-09-10,11.10,11.11,10.88,10.9600,75130,82527400,3.27;2025-09-09,10.85,11.08,10.72,10.9800,100314,109770500,4.36;2025-09-08,10.70,10.79,10.61,10.7700,65482,70204200,2.85;2025-09-05,10.48,10.63,10.32,10.6000,74146,77800300,3.22;2025-09-04,10.82,10.88,10.30,10.4400,114841,122094100,4.99;2025-09-03,11.11,11.22,10.80,10.8200,73430,81061100,3.19;2025-09-02,11.40,11.40,10.95,11.1300,107427,119488000,4.67;2025-09-01,11.55,11.62,11.40,11.4400,110134,126361300,4.79;2025-08-29,11.33,11.75,11.07,11.6800,172944,198071000,7.52;2025-08-28,11.46,11.66,10.84,11.2400,187476,210997000,8.15;2025-08-27,12.20,12.20,11.59,11.6000,234238,278464600,10.18;2025-08-26,12.04,12.38,11.80,12.3000,457964,553720000,19.91;2025-08-25,11.51,11.97,11.51,11.9700,263732,313602000,11.47;2025-08-22,10.91,10.91,10.75,10.8800,92129,99691500,4.01;2025-08-21,10.81,10.95,10.76,10.9100,100013,108798900,4.35;2025-08-20,10.92,10.97,10.60,10.8000,143991,155268000,6.26;2025-08-19,11.08,11.08,10.83,10.9000,81639,89052500,3.55;2025-08-18,10.81,10.99,10.80,10.9300,116743,127442200,5.08;2025-08-15,10.89,10.89,10.67,10.7400,116714,125281100,5.07;2025-08-14,11.11,11.12,10.81,10.8300,123227,134805000,5.36;2025-08-13,11.30,11.34,11.09,11.1200,127932,142749800,5.56;2025-08-12,11.50,11.50,11.12,11.3000,159483,179807600,6.93;2025-08-11,11.27,11.67,11.27,11.5200,154891,178245100,6.73;2025-08-08,11.98,12.25,11.47,11.4800,303309,351937300,13.19;2025-08-07,15.48,15.48,12.74,12.7400,348942,465347900,15.17;2025-08-06,13.74,14.18,13.71,14.1500,105154,147215100,4.57;2025-08-05,13.94,13.98,13.51,13.7300,68367,93386900,2.97;2025-08-04,13.78,13.84,13.20,13.7200,111022,149302700,4.83;2025-08-01,13.66,14.09,13.66,13.8100,107919,149600000,4.69;2025-07-31,13.10,13.88,13.10,13.7300,166701,225209800,7.25;2025-07-30,13.58,13.78,12.97,13.0500,192035,254688300,8.35;2025-07-29,14.61,15.16,13.68,13.8000,354609,504590500,15.42;2025-07-28,12.60,13.78,12.60,13.7800,41392,56072200,1.80;2025-07-25,11.80,12.68,11.70,12.5300,158842,195487200,6.91;2025-07-24,11.56,11.75,11.46,11.7500,51225,59609300,2.23;2025-07-23,11.75,11.98,11.51,11.5600,88497,103543800,3.85;2025-07-22,11.22,11.95,11.22,11.5900,103606,120699700,4.50;2025-07-21,11.09,11.35,11.02,11.2400,52431,58768000,2.28;2025-07-18,11.19,11.19,10.94,11.0400,36828,40575800,1.60;2025-07-17,11.22,11.23,11.03,11.1100,41717,46366500,1.81;2025-07-16,11.27,11.44,11.16,11.2100,38692,43652700,1.68;2025-07-15,11.50,11.59,11.15,11.2600,60751,68571600,2.64;2025-07-14,11.47,11.75,11.46,11.5600,64249,74526200,2.79;2025-07-11,11.14,11.65,11.06,11.6000,88562,100777900,3.85;2025-07-10,11.16,11.21,11.01,11.0800,33197,36860600,1.44;2025-07-09,11.16,11.23,11.03,11.1500,44583,49633200,1.94;2025-07-08,11.05,11.47,11.00,11.2300,78358,88142000,3.41;2025-07-07,10.81,11.07,10.74,11.0700,45327,49266000,1.97;2025-07-04,10.85,11.00,10.80,10.8700,54142,59010500,2.35;2025-07-03,10.71,10.93,10.69,10.8400,39597,42810700,1.72;2025-07-02,10.71,10.76,10.59,10.7100,30396,32433400,1.32;2025-07-01,10.68,10.78,10.59,10.6900,39526,42279700,1.72;2025-06-30,10.73,10.76,10.59,10.6800,40346,43068100,1.75;2025-06-27,10.79,10.85,10.63,10.7300,36997,39687500,1.61;2025-06-26,10.71,10.87,10.62,10.7200,38404,41266300,1.67;2025-06-25,10.80,10.98,10.63,10.7600,65183,70510000,2.83;2025-06-24,10.38,10.89,10.28,10.8000,81077,86004300,3.53;2025-06-23,9.96,10.28,9.90,10.2700,46135,46961500,2.01;2025-06-20,10.11,10.21,9.89,10.0100,45066,45144700,1.96;2025-06-19,10.34,10.39,10.11,10.1400,44749,45815800,1.95;2025-06-18,10.25,10.32,10.15,10.3100,37941,38822800,1.65;2025-06-17,10.48,10.49,10.18,10.2500,52876,54361500,2.30;2025-06-16,10.14,10.47,10.05,10.4200,72760,75445400,3.16;2025-06-13,10.30,10.54,9.98,10.1700,86440,87835000,3.76;2025-06-12,10.47,10.49,10.20,10.2900,52672,54249600,2.29;2025-06-11,10.40,10.47,10.21,10.4000,63214,65612400,2.75