[{"seq":673050684,"ctime":1765197562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673050684.shtml","title":"\u6c38\u987a\u6cf0\uff1a5\u4e07\u5428\u7279\u5236\u9ea6\u82bd\u9879\u76ee\u6295\u4ea7\u540e\u5c06\u663e\u8457\u63d0\u5347\u516c\u53f8\u5728\u9ad8\u7aef\u9ea6\u82bd\u5e02\u573a\u7684\u7ade\u4e89\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":673050698,"ctime":1765197562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673050698.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u591a\u5e74\u6765\u6df1\u8015\u4e0e\u56fd\u9645\u56fd\u5185\u5927\u578b\u5564\u9152\u96c6\u56e2\u5ba2\u6237\u7684\u5408\u4f5c\u5173\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":673050706,"ctime":1765197562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673050706.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u5728\u5564\u9152\u53ca\u5ef6\u4f38\u6d88\u8d39\u4ea7\u4e1a\u94fe\u4e2d\u626e\u6f14\u539f\u6599\u63d0\u4f9b\u8005\u7684\u89d2\u8272","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":673050670,"ctime":1765197560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673050670.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u7684\u63a7\u80a1\u80a1\u4e1c\u662f\u5e7f\u4e1c\u7ca4\u6d77\u63a7\u80a1\u96c6\u56e2\u6709\u9650\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":673050666,"ctime":1765197560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673050666.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u4ea7\u54c1\u5df2\u5916\u9500\u81f3\u591a\u4e2a\u56fd\u5bb6\u548c\u5730\u533a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":673050662,"ctime":1765197560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673050662.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u5c06\u7ee7\u7eed\u589e\u52a0\u4e2d\u9ad8\u7aef\u9ea6\u82bd\u4ea7\u80fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":673050649,"ctime":1765197559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673050649.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u9ea6\u82bd\u5728\u98df\u54c1\u3001\u5236\u836f\u7b49\u5927\u6d88\u8d39\u65b0\u5174\u9886\u57df\u7684\u5e94\u7528\u76ee\u524d\u9700\u6c42\u91cf\u76f8\u5bf9\u8f83\u5c0f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":673002512,"ctime":1764936536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673002512.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u662f\u56fd\u5185\u8f83\u65e9\u4ecb\u5165\u7279\u79cd\u9ea6\u82bd\u9886\u57df\u7684\u751f\u4ea7\u4f01\u4e1a\u4e4b\u4e00","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":673002582,"ctime":1764936535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673002582.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u4f9b\u5e94\u5546\u8d44\u8d28\u8ba4\u8bc1\u901a\u5e38\u6307\u5564\u9152\u5ba2\u6237\u5bf9\u5176\u4f9b\u5e94\u5546\u7684\u8ba4\u8bc1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":672996441,"ctime":1764932948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672996441.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u4e0e\u5404\u5927\u5564\u9152\u96c6\u56e2\u5efa\u7acb\u4e86\u957f\u671f\u7a33\u5b9a\u7684\u5408\u4f5c\u5173\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":672991807,"ctime":1764923828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991807.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc-0.99%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"news"},{"seq":672816409,"ctime":1764318629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816409.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da81.94%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"news"},{"seq":672632820,"ctime":1763642400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672632820.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u672a\u6536\u5230\u80a1\u4e1c\u53d1\u6765\u7684\u51cf\u6301\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":672604410,"ctime":1763561424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672604410.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u5173\u6ce8\u5e02\u573a\u52a8\u6001","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":672409185,"ctime":1762870125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672409185.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u5df2\u4e0e\u767e\u5a01\u5564\u9152\u7b49\u77e5\u540d\u5564\u9152\u5236\u9020\u5546\u6709\u8d85\u8fc720\u5e74\u7684\u5408\u4f5c\u5386\u53f2","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":54607003,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54607003.shtml","title":"\u6c38\u987a\u6cf0\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001338","type":"notice"},{"seq":671985401,"ctime":1761294050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985401.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da81.20%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"news"},{"seq":671601061,"ctime":1759999497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671601061.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u8d22\u52a1\u603b\u76d1\u5468\u6d9b\u8f9e\u804c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001338","type":"news"},{"seq":671434095,"ctime":1758807577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671434095.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u4ea7\u54c1\u4ee5\u56fd\u5185\u9500\u552e\u4e3a\u4e3b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":671317471,"ctime":1758535852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671317471.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u622a\u81f32025\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a44001\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":671155643,"ctime":1757943583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671155643.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u5b9d\u9ea6\u516c\u53f8\u4e8e2024\u5e74\u7acb\u9879\u5b9e\u65bd\u65b0\u5efa5\u4e07\u5428\/\u5e74\u7279\u5236\u9ea6\u82bd\u751f\u4ea7\u7ebf\u9879\u76ee\u6b63\u6309\u8ba1\u5212\u65bd\u5de5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":671108083,"ctime":1757679440,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108083.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da81.99%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.47%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"yidong"},{"seq":670756488,"ctime":1756460719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756488.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da81.69%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.85%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"news"},{"seq":670658525,"ctime":1756208444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670658525.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u5b50\u516c\u53f8\u5b9d\u9ea6\u516c\u53f8\u65b0\u5efa5\u4e07\u5428\/\u5e74\u7279\u5236\u9ea6\u82bd\u751f\u4ea7\u7ebf\u9879\u76ee\u76ee\u524d\u6b63\u5728\u6309\u8ba1\u5212\u8fdb\u5ea6\u5f00\u5c55\u5efa\u8bbe\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":670645478,"ctime":1756188564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670645478.shtml","title":"\u6c38\u987a\u6cf0\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u8fbe1.69\u4ebf\u5143 \u65b0\u5efa5\u4e07\u5428\/\u5e74\u7279\u5236\u9ea6\u82bd\u751f\u4ea7\u7ebf\u9879\u76ee\u52a0\u901f\u63a8\u8fdb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"news"},{"seq":53819387,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53819387.shtml","title":"\u6c38\u987a\u6cf0\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001338","type":"notice"},{"seq":53819407,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53819407.shtml","title":"\u6c38\u987a\u6cf0\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001338","type":"notice"},{"seq":670632199,"ctime":1756137752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670632199.shtml","title":"\u5f3a\u5316\u4ea7\u8d2d\u9500\u534f\u540c \u6c38\u987a\u6cf0\u5b9e\u73b0\u51c0\u5229\u6da61.69\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001338","type":"news"},{"seq":670405963,"ctime":1755254383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670405963.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u6301\u7eed\u63a8\u8fdb\u4e0e\u533a\u57df\u6027\u4e2d\u5c0f\u5ba2\u6237\u53ca\u7cbe\u917f\u5564\u9152\u5ba2\u6237\u7684\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":670401650,"ctime":1755245010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401650.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da80.38%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.31%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"yidong"},{"seq":670237667,"ctime":1754640264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237667.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da82.53%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.42%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"news"},{"seq":670189324,"ctime":1754485113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670189324.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u516c\u53f8\u6301\u7eed\u505a\u5f3a\u505a\u4f18\u9ea6\u82bd\u4e3b\u4e1a\uff0c\u6682\u65e0\u62d3\u5c55\u5564\u9152\u4e1a\u52a1\u7684\u8ba1\u5212","source":"\u5317\u4eac\u5546\u62a5","stocks":"001338","type":"yidong"},{"seq":669911997,"ctime":1753443554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669911997.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u65b0\u5efa5\u4e07\u5428\/\u5e74\u7279\u5236\u9ea6\u82bd\u751f\u4ea7\u7ebf\u9879\u76ee\u6b63\u5728\u6309\u8ba1\u5212\u7a33\u6b65\u63a8\u8fdb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":669911977,"ctime":1753443553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669911977.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u5df2\u901a\u8fc7\u8fdc\u671f\u5916\u6c47\u5408\u7ea6\u7684\u65b9\u5f0f\u51cf\u5c11\u5916\u6c47\u6ce2\u52a8\u5bf9\u516c\u53f8\u7684\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001338","type":"yidong"},{"seq":669778251,"ctime":1753090500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669778251.shtml","title":"\u6c38\u987a\u6cf0\uff1a\u5b9d\u5e94\u5de5\u5382\u4e8c\u671f\u9ad8\u7aef\u9ea6\u82bd\u9879\u76ee\u9884\u8ba110\u6708\u6295\u4ea7\uff0c\u73b0\u6709\u9ea6\u82bd\u4ea7\u80fd108\u4e07\u5428\/\u5e74","source":"\u5317\u4eac\u5546\u62a5","stocks":"001338","type":"news"},{"seq":669734366,"ctime":1752825408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734366.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc0.00%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.69%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"yidong"},{"seq":669570935,"ctime":1752219963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570935.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da80.46%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.63%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"yidong"},{"seq":669406617,"ctime":1751615836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669406617.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da82.24%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.83%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"yidong"},{"seq":669231806,"ctime":1751011738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669231806.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da82.30%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.38%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"yidong"},{"seq":669052500,"ctime":1750406728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052500.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc-2.64%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.14%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"yidong"},{"seq":668879177,"ctime":1749801263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879177.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc-0.93%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.69%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001338","type":"yidong"}]

2025-12-12,11.89,12.36,11.86,12.0700,116633,141684500,2.32;2025-12-11,12.15,12.16,11.88,11.8900,61860,74017900,1.23;2025-12-10,12.25,12.41,12.05,12.0900,83911,102495500,1.67;2025-12-09,12.22,12.29,12.12,12.1500,58991,71919000,1.18;2025-12-08,12.23,12.35,12.17,12.2300,63327,77490000,1.26;2025-12-05,12.07,12.26,12.01,12.2300,57596,70051500,1.15;2025-12-04,12.20,12.21,12.06,12.0800,57959,70304500,1.16;2025-12-03,12.01,12.23,11.95,12.2100,111963,135943700,2.23;2025-12-02,11.86,12.01,11.73,11.9800,66920,79763300,1.33;2025-12-01,11.76,11.85,11.65,11.8100,51434,60683600,1.03;2025-11-28,11.70,11.87,11.65,11.8300,47934,56461400,0.96;2025-11-27,11.67,11.82,11.63,11.7900,49396,58088800,0.98;2025-11-26,11.70,11.86,11.65,11.6700,43916,51564700,0.88;2025-11-25,11.72,11.84,11.65,11.7000,44337,52096700,0.88;2025-11-24,11.69,11.78,11.58,11.7200,44646,52209800,0.89;2025-11-21,11.87,12.01,11.56,11.5800,75440,88413100,1.50;2025-11-20,12.13,12.13,11.87,11.9500,55186,66038700,1.10;2025-11-19,12.19,12.22,11.95,12.0600,74628,90004800,1.49;2025-11-18,12.40,12.40,12.08,12.1700,110968,135184800,2.21;2025-11-17,12.30,12.52,12.23,12.3700,119114,147487500,2.37;2025-11-14,12.23,12.49,12.22,12.2700,118569,146586500,5.03;2025-11-13,12.24,12.30,12.15,12.2700,87931,107562300,3.73;2025-11-12,12.32,12.41,12.20,12.2900,84300,103459200,3.57;2025-11-11,12.26,12.40,12.18,12.3600,110279,135588100,4.67;2025-11-10,12.10,12.35,12.03,12.3000,120129,147085700,5.09;2025-11-07,12.02,12.15,11.98,12.0700,75842,91740200,3.21;2025-11-06,12.02,12.07,11.98,12.0000,50618,60785200,2.15;2025-11-05,11.88,12.09,11.85,12.0700,72531,87283400,3.07;2025-11-04,12.00,12.02,11.90,11.9700,46503,55600700,1.97;2025-11-03,11.89,12.00,11.84,12.0000,65170,77824500,2.76;2025-10-31,11.84,11.92,11.80,11.9000,53094,62982800,2.25;2025-10-30,11.93,12.00,11.83,11.8500,59556,70921100,2.52;2025-10-29,11.94,11.96,11.79,11.9300,64033,76010200,2.71;2025-10-28,11.85,12.02,11.83,11.9600,73006,87291600,3.09;2025-10-27,11.78,11.88,11.66,11.8800,78168,92047800,3.31;2025-10-24,11.86,11.88,11.71,11.7400,61357,72277500,2.60;2025-10-23,11.68,11.88,11.67,11.8700,73569,86759600,3.12;2025-10-22,11.71,11.78,11.66,11.7300,47935,56200000,2.03;2025-10-21,11.70,11.73,11.61,11.7100,61792,72107000,2.62;2025-10-20,11.70,11.75,11.60,11.6900,55156,64305000,2.34;2025-10-17,11.76,11.88,11.62,11.6300,87978,103181800,3.73;2025-10-16,11.91,11.97,11.67,11.7900,160971,189964300,6.82;2025-10-15,11.45,12.52,11.39,11.9800,269221,323945100,11.41;2025-10-14,11.41,11.49,11.36,11.4500,47151,53937900,2.00;2025-10-13,11.29,11.42,11.25,11.4100,38920,44147400,1.65;2025-10-10,11.34,11.50,11.28,11.4700,49657,56824100,2.10;2025-10-09,11.37,11.38,11.20,11.3200,34977,39421900,1.48;2025-09-30,11.27,11.35,11.27,11.3200,26330,29799600,1.12;2025-09-29,11.39,11.41,11.24,11.3000,35518,40181000,1.51;2025-09-26,11.20,11.45,11.18,11.4200,55372,63038100,2.35;2025-09-25,11.35,11.35,11.20,11.2000,30171,33942900,1.28;2025-09-24,11.30,11.36,11.21,11.3500,32016,36182700,1.36;2025-09-23,11.29,11.33,11.00,11.3300,56153,62559000,2.38;2025-09-22,11.48,11.49,11.20,11.2600,52064,58892800,2.21;2025-09-19,11.43,11.53,11.38,11.4900,45401,52000600,1.92;2025-09-18,11.60,11.63,11.40,11.4300,65270,75226600,2.77;2025-09-17,11.66,11.68,11.59,11.6200,42867,49834200,1.82;2025-09-16,11.65,11.69,11.56,11.6800,42258,49143200,1.79;2025-09-15,11.73,11.79,11.58,11.6700,41950,48953200,1.78;2025-09-12,11.82,11.88,11.73,11.7300,48218,56835700,2.04;2025-09-11,11.74,11.83,11.71,11.8300,45918,54102300,1.95;2025-09-10,11.79,11.79,11.71,11.7700,30519,35887900,1.29;2025-09-09,11.81,11.87,11.72,11.8000,41251,48576700,1.75;2025-09-08,11.70,11.85,11.68,11.8400,52566,62002900,2.23;2025-09-05,11.66,11.71,11.50,11.7000,68063,78987800,2.88;2025-09-04,11.60,11.73,11.55,11.6600,58256,67894600,2.47;2025-09-03,11.89,11.92,11.57,11.6100,68483,80198500,2.90;2025-09-02,11.98,12.04,11.78,11.8800,73701,87587200,3.12;2025-09-01,12.02,12.13,11.93,12.0200,77864,93665600,3.30;2025-08-29,11.97,12.23,11.95,12.0700,89056,107864400,3.77;2025-08-28,12.04,12.14,11.74,12.0100,110276,131783400,4.67;2025-08-27,12.41,12.44,12.03,12.0400,153454,187844500,6.50;2025-08-26,12.23,12.47,12.18,12.4000,180530,222785700,7.65;2025-08-25,12.10,12.21,12.01,12.1900,116946,141633300,4.96;2025-08-22,12.08,12.13,12.00,12.1100,94105,113448900,3.99;2025-08-21,12.24,12.25,12.06,12.1100,108673,131745700,4.61;2025-08-20,11.97,12.25,11.93,12.2400,184373,224193100,7.81;2025-08-19,11.80,11.99,11.80,11.9800,111310,132643400,4.72;2025-08-18,11.77,11.83,11.75,11.8000,63178,74529000,2.68;2025-08-15,11.73,11.77,11.69,11.7700,59956,70342000,2.54;2025-08-14,11.87,11.88,11.72,11.7300,57804,68194400,2.45;2025-08-13,11.89,11.92,11.82,11.8500,57738,68453900,2.45;2025-08-12,11.86,11.93,11.84,11.8900,60260,71654700,2.55;2025-08-11,11.80,11.88,11.77,11.8600,53958,63918500,2.29;2025-08-08,11.82,11.83,11.74,11.8000,42818,50469800,1.81;2025-08-07,11.80,11.83,11.75,11.7800,37124,43742500,1.57;2025-08-06,11.82,11.82,11.71,11.8000,46171,54334400,1.96;2025-08-05,11.76,11.82,11.75,11.8100,43121,50859500,1.83;2025-08-04,11.70,11.75,11.61,11.7500,39319,45974200,1.67;2025-08-01,11.65,11.71,11.62,11.7000,42114,49156000,1.78;2025-07-31,11.88,11.88,11.61,11.6300,80656,94513900,3.42;2025-07-30,11.86,11.92,11.78,11.8600,65292,77456100,2.77;2025-07-29,11.96,11.96,11.75,11.8300,81159,95899000,3.44;2025-07-28,11.99,12.02,11.91,11.9300,63197,75489200,2.68;2025-07-25,12.00,12.04,11.95,11.9600,61828,74133000,2.62;2025-07-24,11.90,12.01,11.89,12.0100,77525,92609700,3.29;2025-07-23,12.05,12.09,11.90,11.9100,91005,109122500,3.86;2025-07-22,12.01,12.07,11.91,12.0700,95751,114934500,4.06;2025-07-21,11.94,12.02,11.93,12.0100,70743,84856300,3.00;2025-07-18,12.08,12.08,11.92,11.9900,86492,103602400,3.67;2025-07-17,12.08,12.17,12.03,12.0500,91677,110704200,3.89;2025-07-16,12.10,12.18,12.04,12.1200,70011,84688600,2.97;2025-07-15,12.27,12.27,12.01,12.0900,110744,134076900,4.69;2025-07-14,11.87,12.21,11.87,12.1700,157797,190874200,6.69;2025-07-11,11.93,11.95,11.85,11.9000,76715,91367100,3.25;2025-07-10,11.94,12.02,11.85,11.9300,82755,98582500,3.51;2025-07-09,11.97,12.06,11.90,11.9300,109452,131280800,4.64;2025-07-08,11.87,11.98,11.86,11.9600,77278,92304000,3.28;2025-07-07,11.82,11.93,11.78,11.9000,58613,69596100,2.48;2025-07-04,11.88,11.99,11.76,11.8200,94417,111931600,4.00;2025-07-03,11.83,12.01,11.81,11.9300,109859,131105000,4.66;2025-07-02,11.82,11.90,11.77,11.8300,68999,81681200,2.92;2025-07-01,11.92,11.93,11.77,11.8700,72162,85469500,3.06;2025-06-30,11.78,11.96,11.75,11.9200,99724,118232800,4.23;2025-06-27,11.75,11.85,11.74,11.7900,61066,72072900,2.59;2025-06-26,11.80,11.88,11.73,11.7600,92519,109243800,3.92;2025-06-25,11.86,11.87,11.72,11.8500,93365,110207500,3.96;2025-06-24,11.78,11.86,11.70,11.8500,87784,103647000,3.72;2025-06-23,11.55,11.76,11.50,11.7100,83888,97732700,3.56;2025-06-20,11.59,11.77,11.57,11.6400,91393,106823500,3.87;2025-06-19,11.88,11.91,11.53,11.5900,116420,136300900,4.93;2025-06-18,12.35,12.41,12.13,12.1500,117143,142996400,4.96;2025-06-17,12.32,12.36,12.19,12.2800,94377,115713900,4.00;2025-06-16,12.26,12.32,12.18,12.3200,95616,117279100,4.05