[{"seq":672926614,"ctime":1764747531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672926614.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u516c\u53f8\u9ad8\u7ba1\u85aa\u916c\u60c5\u51b5\u8bf7\u53c2\u89c1\u516c\u53f8\u5e74\u5ea6\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000014","type":"yidong"},{"seq":672747463,"ctime":1764136806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672747463.shtml","title":"\u6df1\u5733\u56fd\u4f01\u6539\u9769\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":672545477,"ctime":1763424164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672545477.shtml","title":"\u5f3a\u94fe\u8865\u94fe\u63a2\u5bfb\u589e\u957f\u65b0\u66f2\u7ebf \u6df1\u5733\u4e0a\u5e02\u516c\u53f854\u8d77\u5e76\u8d2d\u91cd\u7ec4\u8fdb\u884c\u65f6","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000014","type":"news"},{"seq":672543865,"ctime":1763416574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672543865.shtml","title":"\u4eca\u5e74\u4ee5\u6765\uff0c\u4e0d\u4ec5\u662fA\u80a1\u516c\u53f8\u5404\u7c7b\u5e76\u8d2d\u4ea4\u6613\u8fed\u51fa\uff0c\u4e5f\u9891\u73b0\u6e2f\u80a1\u516c\u53f8\u201c\u5403\u201dA\u80a1\u516c\u53f8\u2014\u2014\u5e76\u8d2d\u91cd\u7ec4\u6d3b\u529b\u56db\u5c04","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000014","type":"news"},{"seq":672458675,"ctime":1763024917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672458675.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u516c\u53f8\u4e25\u683c\u6309\u7167\u76f8\u5173\u89c4\u5b9a\u53ca\u65f6\u5c65\u884c\u4fe1\u606f\u62ab\u9732\u4e49\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000014","type":"yidong"},{"seq":672440510,"ctime":1762952931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672440510.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u516c\u53f8\u62df\u6536\u8d2d\u6676\u534e\u7535\u5b5070%\u80a1\u6743\uff0c\u672c\u6b21\u4ea4\u6613\u5c1a\u5904\u4e8e\u7b79\u5212\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000014","type":"news"},{"seq":672323445,"ctime":1762506648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323445.shtml","title":"\u6df1\u5733\u5e76\u8d2d\u91cd\u7ec4\u65b0\u653f\u50ac\u751f\u8d44\u672c\u6d6a\u6f6e\uff0c\u4e07\u4ebf\u5e02\u573a\u6309\u4e0b\u201c\u52a0\u901f\u952e\u201d","source":"\u5168\u666f\u7f51","stocks":"000014","type":"news"},{"seq":672323408,"ctime":1762506598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323408.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u76ee\u524d\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4fe1\u606f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000014","type":"yidong"},{"seq":672296128,"ctime":1762425638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672296128.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u8206\u60c5\u7ba1\u7406\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000014","type":"news"},{"seq":672262649,"ctime":1762333738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672262649.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u516c\u53f8\u5df2\u4e25\u683c\u6309\u7167\u76d1\u7ba1\u8981\u6c42\u62ab\u9732\u76f8\u5173\u4e8b\u9879","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000014","type":"yidong"},{"seq":672196219,"ctime":1762157364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672196219.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u516c\u53f8\u5177\u4f53\u7ecf\u8425\u60c5\u51b5\u8bf7\u6295\u8d44\u8005\u5173\u6ce8\u516c\u53f8\u540e\u7eed\u62ab\u9732\u7684\u5b9a\u671f\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000014","type":"yidong"},{"seq":672164754,"ctime":1761910474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672164754.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\u62df\u6536\u8d2d\u6676\u534e\u7535\u5b5070%\u80a1\u4efd","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"000014","type":"news"},{"seq":672151892,"ctime":1761878139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672151892.shtml","title":"\u6df1\u5733\u56fd\u8d44\u5e76\u8d2d\u91cd\u7ec4\u201c\u7b2c\u4e00\u67aa\u201d\u6253\u54cd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000014","type":"news"},{"seq":672147727,"ctime":1761872459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672147727.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u9645\u65ed\u521b\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u73af\u6bd4\u589e\u957f30%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000014","type":"yidong"},{"seq":54708163,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54708163.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000014","type":"notice"},{"seq":672138688,"ctime":1761829361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672138688.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u62df\u4ee5\u652f\u4ed8\u73b0\u91d1\u65b9\u5f0f\u8d2d\u4e70\u6df1\u4e1a\u9e4f\u57fa\u6301\u6709\u7684\u6676\u534e\u7535\u5b5070%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"},{"seq":671978360,"ctime":1761270465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671978360.shtml","title":"\u6df1\u5733\u672c\u5730\u80a1\u591a\u6570\u56de\u8c03\uff0c\u6df1\u6c34\u89c4\u9662\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"},{"seq":671938649,"ctime":1761163629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671938649.shtml","title":"\u6df1\u5733\u63a8\u52a8\u5e76\u8d2d\u91cd\u7ec4\u9ad8\u8d28\u91cf\u53d1\u5c55\u884c\u52a8\u65b9\u6848\u53d1\u5e03 \u9f13\u52b1\u4f01\u4e1a\u5728\u672a\u6765\u4ea7\u4e1a\u8d5b\u9053\u5f00\u5c55\u5e76\u8d2d\u91cd\u7ec4","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u9ec4\u7075\u7075","stocks":"000014","type":"news"},{"seq":671913350,"ctime":1761097009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671913350.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u518d\u5ea6\u6d3b\u8dc3\uff0c\u76c8\u65b0\u53d1\u5c553\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":671782194,"ctime":1760605201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671782194.shtml","title":"\u6c99\u6cb3\u80a1\u4efd10\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000014","type":"yidong"},{"seq":671775671,"ctime":1760580163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671775671.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u62c9\u5347\uff0c\u4e0a\u5b9e\u53d1\u5c552\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":671444852,"ctime":1758851004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671444852.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u9707\u8361\u62c9\u5347\uff0c\u5408\u80a5\u57ce\u5efa\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"},{"seq":671377323,"ctime":1758678920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671377323.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u6301\u7eed\u62c9\u5347\uff0c\u5927\u9f99\u5730\u4ea7\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":671352478,"ctime":1758618000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671352478.shtml","title":"\u6c99\u6cb3\u80a1\u4efd09\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000014","type":"yidong"},{"seq":671272045,"ctime":1758272400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671272045.shtml","title":"\u6c99\u6cb3\u80a1\u4efd09\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000014","type":"yidong"},{"seq":671201427,"ctime":1758086996,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671201427.shtml","title":"\u6df1\u5733\u672c\u5730\u80a1\u77ed\u7ebf\u62c9\u5347\uff0c\u6df1\u7eba\u7ec7A\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"},{"seq":670753218,"ctime":1756454545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670753218.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1896.01\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"},{"seq":670725022,"ctime":1756377987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670725022.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u62ab\u9732\u65e5\u671f\u4e3a2025\u5e748\u670830\u65e5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000014","type":"yidong"},{"seq":670310374,"ctime":1754989200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670310374.shtml","title":"\u6c99\u6cb3\u80a1\u4efd08\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000014","type":"yidong"},{"seq":670302415,"ctime":1754962483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670302415.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u6c99\u6cb3\u80a1\u4efd\u3001\u4e07\u901a\u53d1\u5c55\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"news"},{"seq":670275005,"ctime":1754898305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670275005.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u8463\u4e8b\u957f\u9648\u52c7\u56e0\u5de5\u4f5c\u8c03\u52a8\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"},{"seq":669840748,"ctime":1753258164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669840748.shtml","title":"\u6c99\u6cb3\u80a1\u4efd\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u7ecf\u8425\u53d1\u5c55\uff0c\u59cb\u7ec8\u7ef4\u62a4\u80a1\u4e1c\u6743\u76ca","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000014","type":"yidong"},{"seq":669444822,"ctime":1751878800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669444822.shtml","title":"\u6c99\u6cb3\u80a1\u4efd07\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000014","type":"yidong"},{"seq":669435849,"ctime":1751852107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669435849.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u6d77\u6cf0\u53d1\u5c55\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000014","type":"yidong"},{"seq":668815532,"ctime":1749628295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668815532.shtml","title":"\u6c99\u6cb3\u80a1\u4efd06\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000014","type":"yidong"}]

2025-12-05,14.50,14.71,14.35,14.6800,71930,104709000,2.97;2025-12-04,14.74,14.86,14.46,14.5300,87238,127170600,3.60;2025-12-03,15.14,15.22,14.72,14.8100,114264,170456700,4.72;2025-12-02,15.68,15.68,15.00,15.2000,148924,226722200,6.15;2025-12-01,16.02,16.18,15.66,15.7400,134610,213371500,5.56;2025-11-28,15.72,16.11,15.63,16.0800,107161,170350300,4.43;2025-11-27,15.80,16.42,15.70,15.8100,199859,321124600,8.26;2025-11-26,15.50,16.26,15.41,16.0000,236620,375971900,9.78;2025-11-25,15.60,15.85,15.39,15.5300,133440,208139100,5.51;2025-11-24,15.50,15.78,15.29,15.5700,124818,194038700,5.16;2025-11-21,15.83,16.15,15.30,15.3600,149730,236257800,6.19;2025-11-20,16.39,16.72,15.96,16.0900,181092,296180700,7.48;2025-11-19,15.90,16.48,15.55,16.2800,225519,362382800,9.32;2025-11-18,16.39,16.39,15.85,15.9200,130120,208107300,5.38;2025-11-17,16.39,16.48,16.10,16.3900,115796,188459000,4.78;2025-11-14,16.40,16.65,16.25,16.3600,147652,242378400,6.10;2025-11-13,17.33,17.33,16.62,16.6400,171563,288954400,7.09;2025-11-12,16.83,17.63,16.73,17.1100,209837,360079500,8.67;2025-11-11,16.50,17.30,16.22,17.2600,277707,465745000,11.47;2025-11-10,17.01,17.10,16.24,16.4900,266937,441746700,11.03;2025-11-07,17.81,18.18,17.31,17.3300,197559,351392000,8.16;2025-11-06,17.74,18.88,17.41,18.1400,295612,539062700,12.21;2025-11-05,17.10,18.19,16.73,18.1600,291562,502759900,12.05;2025-11-04,18.58,18.70,17.46,17.6000,305353,549366800,12.62;2025-11-03,19.57,20.23,18.84,18.8600,302011,590282000,12.48;2025-10-31,18.75,19.75,18.75,18.7500,308108,582045700,12.73;2025-10-30,22.34,22.58,20.77,20.8300,188900,410178100,7.80;2025-10-29,22.10,22.76,21.71,22.3400,136016,303261500,5.62;2025-10-28,21.70,23.00,21.28,22.0200,205920,456911600,8.51;2025-10-27,21.65,21.84,21.05,21.8400,185613,398561300,7.67;2025-10-24,22.00,22.50,20.88,21.6500,256599,556785400,10.60;2025-10-23,25.62,25.62,22.11,22.4600,333476,794197700,13.78;2025-10-22,22.70,23.99,22.68,23.3000,202754,475380100,8.38;2025-10-21,21.80,22.98,21.61,22.4100,173482,388907600,7.17;2025-10-20,22.88,23.36,21.97,22.0200,243547,553782700,10.06;2025-10-17,22.92,24.56,21.71,23.5300,358025,818933100,14.79;2025-10-16,20.52,22.33,20.52,22.3300,176224,380583600,7.28;2025-10-15,20.34,20.40,19.01,20.3000,167673,334455900,6.93;2025-10-14,21.00,21.64,20.19,20.3700,192879,400028100,7.97;2025-10-13,19.71,21.00,19.71,20.6100,209178,429234800,8.64;2025-10-10,19.98,20.92,19.72,20.3000,208704,424967900,8.62;2025-10-09,19.39,20.65,18.91,19.8400,231170,457340300,9.55;2025-09-30,18.87,20.23,18.73,19.6800,181876,357077400,7.51;2025-09-29,18.96,19.05,18.21,18.7400,187630,350176200,7.75;2025-09-26,20.20,21.50,18.99,19.0600,303066,610045900,12.52;2025-09-25,19.82,20.95,19.31,20.5500,298027,598412300,12.31;2025-09-24,20.90,22.76,19.86,20.1800,349937,744473100,14.46;2025-09-23,18.99,21.07,18.20,21.0700,314590,618769100,13.00;2025-09-22,18.00,19.77,17.61,19.1500,241839,449776300,9.99;2025-09-19,16.88,18.45,16.50,18.4500,250022,434069000,10.33;2025-09-18,16.42,16.98,16.15,16.7700,216043,359123500,8.93;2025-09-17,16.30,17.50,16.15,16.3000,219142,364282200,9.05;2025-09-16,15.66,16.88,15.58,16.4200,185708,301041400,7.67;2025-09-15,15.30,15.96,14.75,15.9100,185808,284388500,7.68;2025-09-12,15.15,15.64,15.07,15.4900,149888,230874100,6.19;2025-09-11,15.15,15.25,14.89,15.1800,130230,196184900,5.38;2025-09-10,15.00,15.68,14.81,15.2500,152176,231355900,6.29;2025-09-09,14.65,15.51,14.48,15.2000,217652,328299200,8.99;2025-09-08,14.42,15.05,14.33,14.6300,213227,312958900,8.81;2025-09-05,13.59,13.99,13.32,13.9900,96086,131965200,3.97;2025-09-04,13.70,13.96,13.30,13.5600,89693,122806200,3.71;2025-09-03,13.89,14.08,13.61,13.6500,90167,124315400,3.73;2025-09-02,14.46,14.50,13.80,13.9800,134606,188117700,5.56;2025-09-01,14.20,14.70,13.98,14.5200,117117,169165400,4.84;2025-08-29,14.64,14.76,14.26,14.2600,118200,171532800,4.88;2025-08-28,14.46,14.76,14.20,14.6800,135409,196837400,5.59;2025-08-27,15.51,15.77,14.40,14.4700,224797,341039400,9.29;2025-08-26,14.96,16.25,14.68,15.8300,266991,408960200,11.03;2025-08-25,14.90,15.20,14.44,15.1700,234383,348623100,9.68;2025-08-22,15.36,15.55,14.77,14.7900,226906,339827900,9.37;2025-08-21,16.79,16.88,15.44,15.4400,260336,413671300,10.76;2025-08-20,16.91,17.40,15.87,17.1600,338076,562018800,13.97;2025-08-19,16.43,17.80,16.30,17.2600,318150,543210200,13.14;2025-08-18,15.33,16.70,15.28,16.5300,400220,642443600,16.53;2025-08-15,14.25,15.25,14.22,15.1800,333143,489244500,13.76;2025-08-14,14.85,15.70,14.06,14.4500,424406,628344800,17.53;2025-08-13,15.11,15.68,14.91,15.0400,561744,867039900,23.21;2025-08-12,14.16,14.25,14.02,14.2500,221340,314932800,9.14;2025-08-11,12.59,13.12,12.51,12.9500,135573,174301100,5.60;2025-08-08,12.64,12.72,12.39,12.5200,60374,75449200,2.49;2025-08-07,12.41,12.70,12.28,12.6600,90736,113815800,3.75;2025-08-06,12.50,12.57,12.33,12.4500,51466,63852200,2.13;2025-08-05,12.33,12.72,12.30,12.5500,64778,81016800,2.68;2025-08-04,12.12,12.40,12.00,12.3300,56132,68534300,2.32;2025-08-01,12.49,12.61,12.18,12.2200,81807,100922700,3.38;2025-07-31,12.38,13.24,12.28,12.4200,118941,150990300,4.91;2025-07-30,12.67,12.83,12.35,12.3800,84390,105625300,3.49;2025-07-29,12.47,12.78,12.39,12.7000,98805,124296700,4.08;2025-07-28,12.24,12.57,12.14,12.4800,86493,106939800,3.57;2025-07-25,12.10,12.25,12.03,12.2500,63551,77397400,2.63;2025-07-24,12.00,12.15,11.92,12.1400,62920,76050400,2.60;2025-07-23,12.06,12.16,11.98,12.0500,82207,99228000,3.40;2025-07-22,12.05,12.09,11.85,12.0400,56248,67311500,2.32;2025-07-21,12.00,12.10,11.94,12.0400,62411,75069300,2.58;2025-07-18,11.99,12.05,11.88,12.0200,52332,62576800,2.16;2025-07-17,11.98,12.04,11.91,11.9800,50148,59941000,2.07;2025-07-16,12.11,12.14,11.90,12.0400,72384,86967000,2.99;2025-07-15,12.72,12.73,11.92,12.0800,143690,175107200,5.94;2025-07-14,12.57,13.14,12.51,12.5700,133379,169587000,5.51;2025-07-11,12.70,12.90,12.55,12.6700,150665,191576500,6.22;2025-07-10,12.41,13.23,12.39,12.8000,234154,298427700,9.67;2025-07-09,12.19,12.86,12.10,12.5200,215629,268464600,8.91;2025-07-08,12.31,12.31,12.02,12.1900,204180,247432500,8.44;2025-07-07,11.31,12.43,11.26,12.4300,164478,199714300,6.80;2025-07-04,11.56,11.56,11.28,11.3000,52516,59737700,2.17;2025-07-03,11.55,11.64,11.51,11.5300,32939,38160100,1.36;2025-07-02,11.62,11.65,11.49,11.5600,35701,41220400,1.48;2025-07-01,11.59,11.73,11.51,11.6300,43704,50762400,1.81;2025-06-30,11.75,11.78,11.52,11.5700,56847,66143700,2.35;2025-06-27,11.70,11.85,11.60,11.7500,58934,69058300,2.43;2025-06-26,11.64,11.82,11.60,11.7000,56002,65482800,2.31;2025-06-25,11.54,11.73,11.47,11.7100,61781,71803500,2.55;2025-06-24,11.40,11.63,11.37,11.5500,61604,71037400,2.55;2025-06-23,11.10,11.44,10.81,11.4400,68488,76552900,2.83;2025-06-20,11.36,11.48,11.21,11.2500,58014,65599000,2.40;2025-06-19,11.43,11.56,11.18,11.3500,68773,78151900,2.84;2025-06-18,11.59,11.65,11.30,11.4400,74229,84752600,3.07;2025-06-17,11.52,11.77,11.43,11.6200,108954,126419300,4.50;2025-06-16,11.65,11.77,11.51,11.5800,109964,127597600,4.54;2025-06-13,11.88,11.93,11.61,11.6400,111846,131242100,4.62;2025-06-12,12.20,12.52,11.86,11.9800,221446,267834000,9.15;2025-06-11,11.40,12.33,11.21,12.3300,259689,312876900,10.73;2025-06-10,11.40,11.52,11.02,11.2100,69913,78798100,2.89;2025-06-09,11.55,11.60,11.32,11.4000,69436,79132400,2.87;2025-06-06,11.50,11.67,11.44,11.6200,38966,44971200,1.61