[{"seq":670722176,"ctime":1756372790,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670722176.shtml","title":"\u53cc\u4e3b\u4e1a\u6218\u7565\u663e\u6210\u6548\uff0c\u6c49\u5546\u96c6\u56e2\u8f6c\u578b\u4e4b\u8def\u8fce\u6765\u66d9\u5149","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":600774,"type":"news"},{"seq":53906145,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53906145.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u6c49\u5546\u96c6\u56e22025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600774,"type":"notice"},{"seq":53906147,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53906147.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u6c49\u5546\u96c6\u56e22025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600774,"type":"notice"},{"seq":53906149,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53906149.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u6c49\u5546\u96c6\u56e22025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600774,"type":"notice"},{"seq":670697619,"ctime":1756298304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670697619.shtml","title":"\u6c49\u5546\u96c6\u56e2\u62ab\u9732\u534a\u5e74\u62a5\uff1a\u8425\u6536\u5229\u6da6\u540c\u6bd4\u4e0b\u6ed1 \u53cc\u4e3b\u4e1a\u6218\u7565\u6301\u7eed\u63a8\u8fdb","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":600774,"type":"news"},{"seq":670686181,"ctime":1756285694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670686181.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6162.15\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d80.95%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"yidong"},{"seq":670078231,"ctime":1754042120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670078231.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u80a1\u7968\u4ea4\u6613\u8fde\u7eed3\u65e5\u6da8\u5e45\u504f\u79bb20%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"yidong"},{"seq":670076605,"ctime":1754038807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670076605.shtml","title":"\u6c49\u5546\u96c6\u56e208\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600774,"type":"yidong"},{"seq":670041787,"ctime":1753948243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670041787.shtml","title":"\u6c49\u5546\u96c6\u56e207\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600774,"type":"yidong"},{"seq":670035008,"ctime":1753926014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670035008.shtml","title":"\u521b\u65b0\u836f\u677f\u5757\u6d3b\u8dc3 \u5947\u6b63\u85cf\u836f2\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"news"},{"seq":669970387,"ctime":1753752736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669970387.shtml","title":"\u4e09\u80ce\u6982\u5ff5\u677f\u5757\u96c6\u4f53\u9ad8\u5f00 \u8d1d\u56e0\u7f8e\u7b49\u4e00\u5b57\u6da8\u505c","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600774,"type":"news"},{"seq":669839136,"ctime":1753257038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669839136.shtml","title":"\u6c49\u5546\u96c6\u56e207\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600774,"type":"yidong"},{"seq":669835439,"ctime":1753239094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669835439.shtml","title":"\u4e2d\u8bc12000\u6307\u6570\u8fde\u7eed5\u65e5\u4e0a\u6da8\uff0c2000ETF\u589e\u5f3a\u89c4\u6a21\u7a81\u78342000\u4e07\u5143\uff0c\u8fd1\u4e00\u5e74\u7d2f\u8ba1\u6da8\u8fd178%","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":600774,"type":"news"},{"seq":669736061,"ctime":1752829205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669736061.shtml","title":"\u6c49\u5546\u96c6\u56e207\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600774,"type":"yidong"},{"seq":669732021,"ctime":1752817882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669732021.shtml","title":"\u521b\u65b0\u836f\u6982\u5ff5\u9707\u8361\u56de\u5347 \u6602\u5229\u5eb7\u6da8\u505c\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"yidong"},{"seq":669702033,"ctime":1752739829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669702033.shtml","title":"\u6c49\u5546\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655432.81\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600774,"type":"yidong"},{"seq":669701317,"ctime":1752738682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669701317.shtml","title":"\u6c49\u5546\u96c6\u56e207\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600774,"type":"yidong"},{"seq":669695678,"ctime":1752716730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669695678.shtml","title":"\u521b\u65b0\u836f\u677f\u5757\u65e9\u76d8\u8d70\u5f3a \u6c49\u5546\u96c6\u56e2\u6da8\u505c\u5c01\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"news"},{"seq":669275629,"ctime":1751276569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669275629.shtml","title":"\u6c49\u5546\u96c6\u56e2\u62df\u6536\u8d2d\u5b9e\u63a7\u4eba\u65d7\u4e0b\u5199\u5b57\u697c\uff0c\u8bc4\u4f30\u503c\u53ca\u4f5c\u4ef7\u5747\u672a\u786e\u5b9a\uff01\u4eca\u5e74\u4e00\u5b63\u5ea6\u51c0\u5229\u4e0b\u964d\u8fd18\u6210","source":"\u65f6\u4ee3\u5468\u62a5","stocks":600774,"type":"news"},{"seq":668950700,"ctime":1750138984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668950700.shtml","title":"\"\u9f99\u867e\u98de\u5929\"\u80cc\u540e\u7684\u5546\u4e1a\u9769\u547d\uff1a\u6c49\u5546\u96c6\u56e2\u5982\u4f55\u64ac\u52a8\u4f4e\u7a7a\u7ecf\u6d4e\u7684\u4e07\u4ebf\u5e02\u573a","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":600774,"type":"yidong"},{"seq":668938835,"ctime":1750091575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668938835.shtml","title":"\u4f4e\u7a7a\u7269\u6d41\u7387\u5148\u5e26\u52a8\u4f4e\u7a7a\u7ecf\u6d4e\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600774,"type":"news"},{"seq":668922704,"ctime":1750067453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668922704.shtml","title":"\u6c49\u5546\u4f4e\u7a7a\u6e2f\u6295\u5165\u8fd0\u8425 \u822a\u7ebf\u8986\u76d6\u6b66\u6c49\u4e09\u9547","source":"\u6e56\u5317\u65e5\u62a5","stocks":600774,"type":"yidong"},{"seq":668644418,"ctime":1749024663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250604\/668644418.shtml","title":"\u6c49\u5546\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652310.94\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600774,"type":"yidong"},{"seq":668495931,"ctime":1748419870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250528\/668495931.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u63a7\u80a1\u80a1\u4e1c\u5353\u5c14\u63a7\u80a1\u8d28\u62bc\u5ef6\u671f\u8d2d\u56de3054\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"yidong"},{"seq":668017297,"ctime":1746690644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250508\/668017297.shtml","title":"\u6c49\u5546\u96c6\u56e205\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600774,"type":"yidong"},{"seq":668010227,"ctime":1746668134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250508\/668010227.shtml","title":"\u9ad8\u4f4d\u80a1\u76d8\u521d\u591a\u6570\u4e0b\u8dcc\uff0c\u5148\u8fbe\u80a1\u4efd\u3001\u6c49\u5546\u96c6\u56e2\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"news"},{"seq":667985408,"ctime":1746604258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250507\/667985408.shtml","title":"\u6c49\u5546\u96c6\u56e205\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600774,"type":"yidong"},{"seq":667953811,"ctime":1746522010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250506\/667953811.shtml","title":"\u6c49\u5546\u96c6\u56e205\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600774,"type":"yidong"},{"seq":667952376,"ctime":1746519075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250506\/667952376.shtml","title":"\u6c49\u5546\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657625.88\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600774,"type":"yidong"},{"seq":667900988,"ctime":1746012424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250430\/667900988.shtml","title":"\u7b97\u529b\u6982\u5ff5\u591a\u80a1\u6da8\u505c\uff0c\u70ed\u95e8\u80a1\u5c01\u677f\u8d44\u91d1\u8d853\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600774,"type":"news"},{"seq":667898171,"ctime":1746009386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250430\/667898171.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u4e3b\u8425\u4e1a\u52a1\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u667a\u901a\u8d22\u7ecf","stocks":600774,"type":"news"},{"seq":667895539,"ctime":1746003609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250430\/667895539.shtml","title":"\u6c49\u5546\u96c6\u56e204\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600774,"type":"yidong"},{"seq":52130379,"ctime":1745942852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250430\/52130379.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u6c49\u5546\u96c6\u56e22025\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600774,"type":"notice"},{"seq":52130487,"ctime":1745942846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250430\/52130487.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u6c49\u5546\u96c6\u56e22024\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600774,"type":"notice"},{"seq":52130495,"ctime":1745942738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250430\/52130495.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u6c49\u5546\u96c6\u56e22024\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600774,"type":"notice"},{"seq":667876607,"ctime":1745941477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250429\/667876607.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u65b0\u836f\u7814\u53d1\u3001\u8f85\u52a9\u751f\u6b96\u4e1a\u52a1\u6709\u5e8f\u63a8\u8fdb","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600774,"type":"yidong"},{"seq":667875050,"ctime":1745936336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250429\/667875050.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a2025\u5e74\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6276.14\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d78.21%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"yidong"},{"seq":667854856,"ctime":1745913092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250429\/667854856.shtml","title":"\u6c49\u5546\u96c6\u56e204\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600774,"type":"yidong"},{"seq":667752277,"ctime":1745564229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250425\/667752277.shtml","title":"\u6c49\u5546\u96c6\u56e2\u7b49\u6295\u8d44\u6210\u7acb\u79d1\u6280\u521b\u65b0\u53d1\u5c55\u5408\u4f19\u4f01\u4e1a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600774,"type":"yidong"},{"seq":667538936,"ctime":1744877459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250417\/667538936.shtml","title":"\u6c49\u5546\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651046.32\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600774,"type":"yidong"},{"seq":667362868,"ctime":1744275608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250410\/667362868.shtml","title":"\u6c49\u5546\u96c6\u56e204\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600774,"type":"yidong"},{"seq":667361638,"ctime":1744272649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250410\/667361638.shtml","title":"\u6c49\u5546\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651551.42\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600774,"type":"yidong"},{"seq":666852933,"ctime":1742457136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250320\/666852933.shtml","title":"\u6c49\u5546\u96c6\u56e203\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600774,"type":"yidong"},{"seq":666777865,"ctime":1742259544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250318\/666777865.shtml","title":"\u5404\u5730\u65b9\u80b2\u513f\u5229\u597d\u653f\u7b56\u76f8\u7ee7\u63a8\u51fa\uff0c\u6bcd\u5a74\u4ea7\u4e1a\u94fe\u671b\u5148\u884c\u53d7\u76ca","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":600774,"type":"news"},{"seq":666715263,"ctime":1741943457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666715263.shtml","title":"\u6700\u70ed\u98ce\u53e3\uff01\u4e09\u80ce\u6982\u5ff5\u80a1\u6380\u6da8\u505c\u6f6e\uff0c\u8c01\u662f\u9f99\u5934","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600774,"type":"news"},{"seq":666712373,"ctime":1741938740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666712373.shtml","title":"\u6c49\u5546\u96c6\u56e203\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600774,"type":"yidong"},{"seq":666709932,"ctime":1741932574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666709932.shtml","title":"\u8f85\u52a9\u751f\u6b96\u677f\u5757\u6301\u7eed\u62c9\u5347\uff0c\u60a6\u5fc3\u5065\u5eb7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"news"},{"seq":666673964,"ctime":1741829431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250313\/666673964.shtml","title":"\u6c49\u5546\u96c6\u56e2\u6295\u8d44\u6210\u7acb\u7cae\u6cb9\u79d1\u6280\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600774,"type":"news"},{"seq":666645066,"ctime":1741749358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250312\/666645066.shtml","title":"\u6c49\u5546\u96c6\u56e2\u5728\u6e56\u5317\u65b0\u8bbe\u4f4e\u7a7a\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600774,"type":"news"}]

2025-12-09,9.75,9.79,9.58,9.5800,27326,26411400,0.93;2025-12-08,9.74,9.84,9.70,9.7500,27384,26735800,0.93;2025-12-05,9.74,9.80,9.57,9.7000,35754,34525100,1.21;2025-12-04,9.85,9.90,9.66,9.7500,47756,46773100,1.62;2025-12-03,9.90,9.97,9.74,9.8500,26540,26036500,0.90;2025-12-02,9.93,9.93,9.74,9.8600,26629,26216800,0.90;2025-12-01,10.03,10.14,9.87,9.9000,37436,37409900,1.27;2025-11-28,9.96,9.99,9.81,9.9900,31257,30991000,1.06;2025-11-27,9.96,10.10,9.83,9.9500,38578,38327600,1.31;2025-11-26,9.89,10.19,9.89,9.9100,58215,58367400,1.97;2025-11-25,9.67,9.95,9.66,9.8600,43237,42608900,1.47;2025-11-24,9.56,9.68,9.51,9.6300,36848,35407700,1.25;2025-11-21,9.96,10.08,9.43,9.4700,63105,60882800,2.14;2025-11-20,10.19,10.19,9.85,9.9600,44253,44104300,1.50;2025-11-19,10.22,10.27,9.99,10.1300,53527,54148400,1.82;2025-11-18,10.29,10.37,10.12,10.2200,51695,52712900,1.75;2025-11-17,10.39,10.41,10.22,10.3000,52838,54328600,1.79;2025-11-14,10.28,10.43,10.20,10.3400,83074,86080500,2.82;2025-11-13,10.30,10.32,10.10,10.2800,72307,73918200,2.45;2025-11-12,10.18,10.34,10.08,10.2600,84490,86341700,2.87;2025-11-11,10.12,10.16,10.02,10.1400,39309,39685000,1.33;2025-11-10,9.97,10.12,9.92,10.1000,44521,44786900,1.51;2025-11-07,9.93,9.97,9.87,9.9600,28317,28157600,0.96;2025-11-06,10.00,10.00,9.87,9.9300,33981,33739200,1.15;2025-11-05,9.91,10.04,9.87,10.0200,37789,37759700,1.28;2025-11-04,10.00,10.04,9.88,9.9700,36767,36509000,1.25;2025-11-03,9.92,10.00,9.85,9.9600,48938,48634300,1.66;2025-10-31,9.58,9.95,9.56,9.9100,71273,70136500,2.42;2025-10-30,9.70,9.75,9.56,9.5800,37688,36354300,1.28;2025-10-29,9.68,9.80,9.54,9.6600,38631,37273600,1.31;2025-10-28,9.80,9.85,9.73,9.7700,27724,27132500,0.94;2025-10-27,9.89,9.89,9.68,9.8000,45483,44493400,1.54;2025-10-24,9.97,9.99,9.83,9.8400,36659,36244100,1.24;2025-10-23,9.87,9.96,9.82,9.9500,47578,47039200,1.61;2025-10-22,9.86,10.04,9.86,9.8800,51628,51351400,1.75;2025-10-21,9.68,9.99,9.60,9.9400,74745,73513700,2.54;2025-10-20,9.52,9.70,9.52,9.6900,38884,37395600,1.32;2025-10-17,9.59,9.70,9.48,9.5200,47851,45924000,1.62;2025-10-16,9.58,9.72,9.54,9.6200,51254,49384600,1.74;2025-10-15,9.47,9.61,9.41,9.5700,43889,41986900,1.49;2025-10-14,9.42,9.53,9.39,9.4500,44734,42326600,1.52;2025-10-13,9.40,9.47,9.22,9.3600,53064,49588100,1.80;2025-10-10,9.30,9.91,9.25,9.6400,115654,111127200,3.92;2025-10-09,9.44,9.44,9.23,9.2900,41349,38430100,1.40;2025-09-30,9.34,9.46,9.31,9.3600,29512,27718200,1.00;2025-09-29,9.37,9.42,9.20,9.3500,28484,26522300,0.97;2025-09-26,9.37,9.45,9.20,9.3900,30770,28822500,1.04;2025-09-25,9.50,9.59,9.37,9.3800,41994,39686400,1.42;2025-09-24,9.41,9.58,9.36,9.5200,32085,30530500,1.09;2025-09-23,9.60,9.63,9.19,9.5000,53393,50042300,1.81;2025-09-22,9.66,9.71,9.48,9.6200,36540,34980800,1.24;2025-09-19,9.69,9.74,9.54,9.6000,40000,38437400,1.36;2025-09-18,9.84,9.88,9.58,9.6700,62955,61447200,2.14;2025-09-17,10.09,10.10,9.84,9.8400,59373,58909500,2.01;2025-09-16,9.98,10.04,9.90,10.0400,44327,44224300,1.50;2025-09-15,10.08,10.08,9.88,9.9200,44690,44420400,1.52;2025-09-12,10.06,10.16,10.05,10.0900,55958,56608300,1.90;2025-09-11,10.06,10.07,9.76,10.0600,47954,47699400,1.63;2025-09-10,10.03,10.13,9.95,10.0700,43640,43804200,1.48;2025-09-09,10.10,10.19,9.95,10.0100,50165,50448900,1.70;2025-09-08,10.10,10.15,9.98,10.0800,48909,49221400,1.66;2025-09-05,9.86,10.04,9.61,10.0400,60456,59658100,2.05;2025-09-04,9.83,10.08,9.78,9.9300,71222,70995700,2.42;2025-09-03,9.93,10.07,9.80,9.8300,45601,45204600,1.55;2025-09-02,10.07,10.14,9.89,9.9800,59304,59226900,2.01;2025-09-01,9.89,10.16,9.81,10.1400,76587,76954500,2.60;2025-08-29,9.81,10.08,9.80,9.8700,60841,60387800,2.06;2025-08-28,9.80,10.05,9.54,9.8900,81849,80258400,2.78;2025-08-27,10.20,10.28,9.90,9.9000,94954,95823000,3.22;2025-08-26,10.25,10.32,10.20,10.2400,62579,64264300,2.12;2025-08-25,10.31,10.39,10.26,10.3200,74934,77315400,2.54;2025-08-22,10.33,10.57,10.15,10.3600,112781,116125000,3.83;2025-08-21,10.35,10.45,10.26,10.3200,70540,72971800,2.39;2025-08-20,10.48,10.51,10.26,10.3600,99002,102549500,3.36;2025-08-19,10.46,10.70,10.42,10.5600,143587,151915900,4.87;2025-08-18,10.26,10.45,10.26,10.4400,105359,109332800,3.57;2025-08-15,10.20,10.28,10.16,10.2600,93188,95380900,3.16;2025-08-14,10.55,10.55,10.22,10.2300,140774,145527000,4.77;2025-08-13,10.66,10.74,10.39,10.5500,137715,144941900,4.67;2025-08-12,10.81,10.95,10.55,10.5600,165075,176625600,5.60;2025-08-11,10.98,11.05,10.74,10.8800,214165,232247200,7.26;2025-08-08,10.66,11.11,10.20,11.0700,316554,339436600,10.74;2025-08-07,10.53,10.87,10.50,10.6600,197854,211294700,6.71;2025-08-06,10.92,11.04,10.56,10.6800,257365,275801700,8.73;2025-08-05,11.40,11.52,10.81,10.9200,353583,390163800,11.99;2025-08-04,13.00,13.00,11.25,11.4700,536009,633878700,18.18;2025-08-01,11.72,12.46,11.55,12.4600,309954,371687700,10.51;2025-07-31,11.33,11.33,11.33,11.3300,236142,267548700,8.01;2025-07-30,10.21,10.55,9.96,10.3000,268734,274639800,9.11;2025-07-29,11.35,11.49,10.48,10.7900,327364,355665400,11.10;2025-07-28,10.80,10.89,10.42,10.4800,243779,258606200,8.27;2025-07-25,10.62,11.28,10.53,10.6100,332015,359727000,11.26;2025-07-24,11.22,11.75,10.90,10.9200,585894,660737200,19.87;2025-07-23,9.80,10.92,9.63,10.9200,314597,322945600,10.67;2025-07-22,10.62,10.64,9.93,9.9300,428541,435644100,14.53;2025-07-21,10.90,11.70,10.40,11.0300,612058,674406300,20.76;2025-07-18,10.92,10.92,10.92,10.9200,30058,32823800,1.02;2025-07-17,9.00,9.93,9.00,9.9300,96483,94106500,3.27;2025-07-16,8.80,9.05,8.80,9.0300,78045,69731200,2.65;2025-07-15,8.97,8.97,8.67,8.8200,71332,62768900,2.42;2025-07-14,8.75,8.94,8.75,8.9200,53540,47576000,1.82;2025-07-11,8.82,8.88,8.69,8.7900,48875,42977400,1.66;2025-07-10,8.76,8.86,8.71,8.8300,53669,47210000,1.82;2025-07-09,8.86,8.86,8.71,8.7700,71460,62824000,2.42;2025-07-08,8.75,9.13,8.74,8.8700,100688,89884400,3.42;2025-07-07,8.66,8.82,8.65,8.7500,76288,66706700,2.59;2025-07-04,8.87,8.87,8.66,8.6800,102777,89892300,3.49;2025-07-03,8.64,9.25,8.55,8.8200,166390,147296900,5.64;2025-07-02,8.61,8.75,8.51,8.6500,75770,65141700,2.57;2025-07-01,8.56,8.72,8.39,8.6000,76489,65378500,2.59;2025-06-30,8.44,8.50,8.35,8.4800,65363,55078200,2.22;2025-06-27,8.39,8.73,8.32,8.4400,101846,86439100,3.45;2025-06-26,8.30,8.38,8.21,8.3700,80240,66541000,2.72;2025-06-25,8.28,8.36,8.18,8.3000,59308,48992200,2.01;2025-06-24,8.15,8.32,8.11,8.2700,48788,40251800,1.65;2025-06-23,7.94,8.18,7.87,8.1400,56406,45554700,1.91;2025-06-20,8.02,8.09,7.92,7.9800,47996,38412700,1.63;2025-06-19,8.34,8.36,8.01,8.0400,80977,65872700,2.75;2025-06-18,8.69,8.69,8.31,8.3400,80941,67935000,2.75;2025-06-17,8.75,8.97,8.55,8.6300,103879,90517500,3.52;2025-06-16,8.59,8.78,8.58,8.6400,55065,47780800,1.87;2025-06-13,8.94,8.94,8.62,8.6500,89495,78155200,3.04;2025-06-12,8.96,9.16,8.84,8.9600,100221,89841300,3.40;2025-06-11,9.17,9.27,8.92,8.9500,130097,117259500,4.41