[{"seq":673101698,"ctime":1765356977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673101698.shtml","title":"\u3010\u9879\u76ee\u8baf\u606f\u3011\u4e2d\u8bbe\u80a1\u4efd\u89c4\u5212\u7814\u7a76\u9662\u6210\u529f\u4e2d\u6807\u300a\u65b0\u5434\u533a\u4ea4\u901a\u5e94\u6025\u97e7\u6027\u5de5\u4f5c\u65b9\u6848\u7814\u7a76\u300b\u9879\u76ee","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":672905226,"ctime":1764675895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672905226.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a11\u670828\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a19728\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":672819761,"ctime":1764323360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672819761.shtml","title":"\u3010\u4e2d\u8bbe\u8d44\u8baf\u3011\u643a\u624b\u5171\u7ed8\u667a\u6167\u5e02\u653f\u65b0\u84dd\u56fe | \u4e2d\u8bbe\u80a1\u4efd\u4eae\u76f82025\u5e02\u653f\u5de5\u7a0b\u5efa\u8bbe\u4ea7\u4e1a\u535a\u89c8\u4f1a","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":672622586,"ctime":1763635442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672622586.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u516c\u53f8\u56f4\u7ed5\u56db\u5927\u4e1a\u52a1\u9886\u57df\u63d0\u4f9b\u5168\u8fc7\u7a0b\u5de5\u7a0b\u8bbe\u8ba1\u54a8\u8be2\u548c\u5de5\u7a0b\u603b\u627f\u5305\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":672458233,"ctime":1763024189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672458233.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\u89c4\u5212\u7814\u7a76\u9662\u4e2d\u6807\u300a\u65e0\u9521\u706b\u8f66\u7ad9\u5317\u5e7f\u573a\u7efc\u5408\u4ea4\u901a\u67a2\u7ebd\u4ea4\u901a\u66f4\u65b0\u65b9\u6848\u53ca\u6570\u5b57\u6cbb\u7406\u89c4\u5212\u300b\u9879\u76ee","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":672232105,"ctime":1762244982,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672232105.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u6b63\u5728\u63a8\u8fdb\u6709\u5173\u4ea4\u5efa\u65b0\u6750\u6599\u7684\u6536\u8d2d\u9879\u76ee","source":"\u5168\u666f\u7f51","stocks":"002883","type":"yidong"},{"seq":54717799,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54717799.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002883","type":"notice"},{"seq":672130396,"ctime":1761819127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672130396.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1913.24\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"yidong"},{"seq":672028085,"ctime":1761556159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672028085.shtml","title":"\u3010\u9879\u76ee\u8baf\u606f\u3011\u4e2d\u8bbe\u80a1\u4efd\u6210\u529f\u4e2d\u6807\u300a\u5b81\u6ce2\u5e02\u57ce\u5e02\u7eff\u8272\u8d27\u8fd0\u914d\u9001\u793a\u8303\u5de5\u7a0b\u91cd\u70b9\u9886\u57df\u76d1\u6d4b\u8bc4\u4ef7\u300b\u9879\u76ee","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":671893399,"ctime":1761044948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671893399.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a10\u670820\u65e5\u6536\u76d8\u540e\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a21357\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":671746956,"ctime":1760512176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671746956.shtml","title":"\u3010\u9879\u76ee\u8baf\u606f\u3011\u91d1\u79cb\u93d6\u6218\u6b63\u5f53\u65f6 | \u4e2d\u8bbe\u80a1\u4efd\u6f84\u6c5f\u5927\u9053\u5efa\u8bbe\u5de5\u7a0b\u5168\u529b\u51b2\u523a","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":671732554,"ctime":1760449504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671732554.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u62df\u652f\u4ed8\u73b0\u91d16885\u4e07\u5143\u6536\u8d2d\u4ea4\u5efa\u65b0\u6750\u659951%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"yidong"},{"seq":671604744,"ctime":1760009223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671604744.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u9646\u536b\u4e1c\u5b8c\u6210\u51cf\u63010.43%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"yidong"},{"seq":671354773,"ctime":1758623945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671354773.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u6536\u76d8\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a22507\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":671322898,"ctime":1758541943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671322898.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u9648\u51e4\u519b\u62df\u51cf\u63011%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"yidong"},{"seq":671098366,"ctime":1757668961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098366.shtml","title":"\u3010\u79d1\u6280\u5f15\u9886\u3011\u6280\u672f\u8d4b\u80fd \u6807\u51c6\u5f15\u9886 | \u4e2d\u8bbe\u80a1\u4efd\u53cc\u6210\u679c\u52a9\u529b\u65e0\u9521\u516c\u4ea4\u8fc8\u5165\u65b0\u65f6\u4ee3","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":671073915,"ctime":1757592557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671073915.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u516c\u53f82025\u5e749\u670810\u65e5\u6536\u76d8\u540e\uff0c\u80a1\u4e1c\u4eba\u6570\u4e3a23107\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":670890704,"ctime":1756976954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670890704.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u4e0b\u534a\u5e74\u516c\u53f8\u5c06\u7ee7\u7eed\u4ee5\u201c\u7a33\u4e3b\u4e1a\u89c4\u6a21\uff0c\u6293\u5916\u5ef6\u53d1\u5c55\u201d\u4e3a\u4e2d\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"news"},{"seq":53854931,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53854931.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002883","type":"notice"},{"seq":53854937,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53854937.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002883","type":"notice"},{"seq":670649181,"ctime":1756196389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670649181.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f721.85\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"yidong"},{"seq":670614356,"ctime":1756111074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670614356.shtml","title":"\u3010\u4e2d\u8bbe\u8d44\u8baf\u3011\u65b0\u5174\u4e1a\u52a1\u7814\u7a76\u83b7\u5f97\u91cd\u8981\u6210\u679c | \u4e2d\u8bbe\u80a1\u4efd\u7f16\u5236\u7684\u300a\u65e0\u9521\u5e02\u4f4e\u7a7a\u7ecf\u6d4e\u57fa\u7840\u8bbe\u65bd\u89c4\u5212\u300b\u987a\u5229\u901a\u8fc7\u4e13\u5bb6\u8bc4\u5ba1","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":670485774,"ctime":1755605417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670485774.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u622a\u81f38\u67088\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a29267\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":670475092,"ctime":1755591067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670475092.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651564.51\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002883","type":"yidong"},{"seq":670340510,"ctime":1755072991,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670340510.shtml","title":"\u559c\u62a5\uff01\u4e2d\u8bbe\u80a1\u4efd\u5f20\u4f1a\u6765\u6210\u529f\u5165\u9009\u65e0\u9521\u5e02\u9752\u5e74\u79d1\u6280\u4eba\u624d\u6258\u4e3e\u884c\u52a8","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":670233554,"ctime":1754624464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670233554.shtml","title":"\u653f\u7b56\u52a0\u6301\u4f4e\u7a7a\u7ecf\u6d4e\u8d4b\u80fd\u519c\u6751\u65b0\u578b\u4ea4\u901a \u4ea7\u4e1a\u94fe\u4e0a\u5e02\u4f01\u4e1a\u8fce\u53d1\u5c55\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"news"},{"seq":669974988,"ctime":1753768458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669974988.shtml","title":"\u96c5\u4e0b\u6c34\u7535\u6982\u5ff5\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u5c71\u6cb3\u667a\u80fd\u3001\u897f\u5b81\u7279\u94a2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"news"},{"seq":669946905,"ctime":1753694395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669946905.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\u672c\u6708\u73b0\u591a\u8d77\u4eba\u4e8b\u53d8\u52a8\uff0c\u80e1\u5fd7\u4f1f\u63a5\u66ff\u987e\u5c0f\u519b\u4e0a\u4efb\u8463\u4e8b\u957f","source":"\u8d22\u95fb","stocks":"002883","type":"news"},{"seq":669904728,"ctime":1753429366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904728.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u88c5\u9970\u6307\u6570\u6da84.55%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.88%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002883","type":"news"},{"seq":669899612,"ctime":1753409521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669899612.shtml","title":"\u96c5\u4e0b\u6c34\u7535\u6982\u5ff5\u80a1\u6301\u7eed\u4e0b\u632b\u8c03\u6574\uff0c\u4e2d\u8bbe\u80a1\u4efd\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"news"},{"seq":669897811,"ctime":1753407069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669897811.shtml","title":"\u96c5\u4e0b\u6c34\u7535\u6982\u5ff5\u80a1\u591a\u6570\u4f4e\u5f00\uff0c\u6df1\u6c34\u89c4\u9662\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"news"},{"seq":669875588,"ctime":1753347949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669875588.shtml","title":"\u559c\u8baf\uff01\u4e2d\u8bbe\u80a1\u4efd\u6210\u529f\u901a\u8fc7\u6c34\u8fd0\u5de5\u7a0b\u6750\u6599\u4e59\u7ea7\u8d44\u8d28\u8bc4\u5ba1","source":"\u4e2d\u8bbe\u80a1\u4efd\u5b98\u5fae","stocks":"002883","type":"yidong"},{"seq":669871626,"ctime":1753338470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669871626.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\u4e0a\u6f14\u201c\u5730\u5929\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002883","type":"news"},{"seq":669842254,"ctime":1753261210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669842254.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd07\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002883","type":"yidong"},{"seq":669840812,"ctime":1753258237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669840812.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.76\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002883","type":"yidong"},{"seq":669813561,"ctime":1753181839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669813561.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u80a1\u4e1c\u9648\u51e4\u519b7\u670822\u65e5\u51cf\u6301\u516c\u53f8\u80a1\u4efd150\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002883","type":"news"},{"seq":669777060,"ctime":1753088411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669777060.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd07\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002883","type":"yidong"},{"seq":53250993,"ctime":1752595643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250716\/53250993.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u6c5f\u82cf\u4e2d\u8bbe\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002883","type":"notice"},{"seq":669658414,"ctime":1752586951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669658414.shtml","title":"\u8ba2\u5355\u8352\u6765\u88ad\uff01\u4e2d\u8bbe\u80a1\u4efd\u534a\u5e74\u9884\u4e8f\u6216\u8fbe800\u4e07\uff0c\u9879\u76ee\u57fa\u5efa\u653e\u7f13\u62d6\u7d2f\u533a\u57df\u9f99\u5934","source":"\u6df1\u5733\u5546\u62a5","stocks":"002883","type":"yidong"},{"seq":669650908,"ctime":1752579561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669650908.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f600\u4e07\u5143\u2014800\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":669369329,"ctime":1751506825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669369329.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\u5728\u65e0\u9521\u6210\u7acb\u4f4e\u7a7a\u667a\u80fd\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002883","type":"yidong"},{"seq":669175334,"ctime":1750853424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669175334.shtml","title":"\u4e2d\u8bbe\u80a1\u4efd\uff1a\u622a\u81f32025\u5e746\u670820\u65e5\u6536\u76d8\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a14832\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002883","type":"yidong"}]

2025-12-12,11.03,11.13,10.74,10.7800,47618,52046100,3.11;2025-12-11,11.43,11.46,10.98,11.0300,46319,51718800,3.02;2025-12-10,11.52,11.57,11.40,11.4000,33366,38247300,2.18;2025-12-09,11.63,11.66,11.46,11.5200,21619,25024600,1.41;2025-12-08,11.50,11.67,11.48,11.6600,29047,33729900,1.89;2025-12-05,11.39,11.51,11.21,11.5100,27126,30896400,1.77;2025-12-04,11.60,11.61,11.34,11.3800,31627,36129000,2.06;2025-12-03,11.77,11.87,11.55,11.6100,36282,42363200,2.37;2025-12-02,11.81,11.84,11.49,11.7700,41555,48564100,2.71;2025-12-01,11.85,11.95,11.75,11.7500,38756,45908500,2.53;2025-11-28,11.68,11.85,11.58,11.8500,32634,38304800,2.13;2025-11-27,11.50,11.70,11.42,11.7000,34502,39962600,2.25;2025-11-26,11.65,11.87,11.51,11.5200,43593,51013700,2.84;2025-11-25,11.54,11.75,11.43,11.6600,38390,44754800,2.50;2025-11-24,11.25,11.53,11.21,11.4800,62744,71484600,4.09;2025-11-21,11.72,11.91,11.15,11.1600,65970,75155400,4.30;2025-11-20,11.96,12.00,11.72,11.7900,46339,54872200,3.02;2025-11-19,12.11,12.15,11.85,11.9300,57109,68424200,3.72;2025-11-18,12.16,12.16,12.01,12.1100,38871,46934800,2.54;2025-11-17,12.21,12.37,12.04,12.1600,44166,53790900,2.88;2025-11-14,12.08,12.24,12.02,12.1300,48440,58841800,3.16;2025-11-13,12.08,12.14,11.96,12.0900,38609,46573000,2.52;2025-11-12,12.02,12.09,11.99,12.0500,29967,36075400,1.95;2025-11-11,12.02,12.08,11.96,12.0600,33001,39690400,2.15;2025-11-10,11.99,12.03,11.89,12.0200,39034,46725000,2.55;2025-11-07,11.82,11.92,11.78,11.9100,27692,32904700,1.81;2025-11-06,11.84,11.89,11.71,11.8600,36648,43329200,2.39;2025-11-05,11.68,11.85,11.68,11.8200,39150,46237400,2.55;2025-11-04,11.74,11.80,11.66,11.7500,37235,43750500,2.43;2025-11-03,11.70,11.77,11.50,11.7400,40329,47156200,2.63;2025-10-31,11.44,11.66,11.42,11.5800,39391,45595900,2.57;2025-10-30,11.64,11.72,11.56,11.5700,37187,43170600,2.43;2025-10-29,11.83,11.83,11.54,11.5700,38662,44886900,2.52;2025-10-28,11.79,11.86,11.72,11.7900,33170,39090700,2.16;2025-10-27,11.89,11.95,11.73,11.7900,44332,52398000,2.89;2025-10-24,11.92,11.95,11.82,11.8900,37307,44328300,2.43;2025-10-23,11.88,11.95,11.80,11.9500,47599,56582500,3.10;2025-10-22,11.85,11.96,11.81,11.8800,45872,54550100,2.99;2025-10-21,11.70,11.85,11.62,11.8500,45807,53932200,2.99;2025-10-20,11.53,11.64,11.46,11.6300,34250,39623800,2.23;2025-10-17,11.48,11.63,11.37,11.3800,30872,35529000,2.01;2025-10-16,11.58,11.62,11.42,11.5000,32144,36990500,2.10;2025-10-15,11.68,11.70,11.53,11.6100,38221,44384700,2.49;2025-10-14,11.52,11.63,11.41,11.5400,31169,35968800,2.03;2025-10-13,11.16,11.54,10.98,11.4800,44405,50269300,2.90;2025-10-10,11.36,11.68,11.36,11.5400,43145,49814800,2.81;2025-10-09,11.36,11.46,11.30,11.3600,35670,40495300,2.33;2025-09-30,11.52,11.62,11.35,11.3600,30712,35190000,2.00;2025-09-29,11.33,11.52,11.16,11.5000,39804,45472300,2.60;2025-09-26,11.29,11.45,11.19,11.3000,33991,38543100,2.22;2025-09-25,11.30,11.50,11.28,11.2900,45391,51689600,2.96;2025-09-24,10.99,11.29,10.90,11.2900,53914,60227400,3.52;2025-09-23,11.18,11.19,10.72,11.0100,83539,91149400,5.45;2025-09-22,11.44,11.44,11.18,11.2200,52859,59483900,3.45;2025-09-19,11.50,11.60,11.40,11.4400,40716,46732800,2.66;2025-09-18,11.80,11.80,11.40,11.5000,58002,67441100,3.78;2025-09-17,11.84,11.98,11.73,11.8100,45767,54092600,2.98;2025-09-16,11.79,11.84,11.70,11.8400,41692,49120500,2.72;2025-09-15,11.74,11.74,11.60,11.6900,29412,34295600,1.92;2025-09-12,11.77,11.83,11.68,11.7400,31886,37475000,2.08;2025-09-11,11.82,11.82,11.60,11.7800,40881,47870200,2.67;2025-09-10,11.70,11.80,11.65,11.8000,37571,44140500,2.45;2025-09-09,11.74,11.82,11.62,11.7300,38581,45263500,2.52;2025-09-08,11.56,11.75,11.38,11.7500,53133,61920100,3.47;2025-09-05,11.50,11.58,11.31,11.5300,42928,49243700,2.80;2025-09-04,11.34,11.65,11.31,11.4700,62545,71937900,4.08;2025-09-03,11.67,11.67,11.25,11.3100,45877,52493100,2.99;2025-09-02,11.75,11.77,11.42,11.5800,73425,84820300,4.79;2025-09-01,11.56,11.81,11.53,11.7200,70667,82567400,4.61;2025-08-29,11.71,11.78,11.55,11.5600,58059,67576100,3.79;2025-08-28,12.00,12.09,11.40,11.7100,141610,165919100,9.24;2025-08-27,12.56,12.57,12.00,12.0000,128952,158925000,8.41;2025-08-26,12.55,12.65,12.44,12.6200,80683,101620700,5.26;2025-08-25,12.50,12.58,12.45,12.5100,76250,95500300,4.97;2025-08-22,12.48,12.53,12.33,12.4900,67314,83660800,4.39;2025-08-21,12.50,12.61,12.44,12.4900,83721,104769100,5.46;2025-08-20,12.36,12.43,12.30,12.4300,52693,65239900,3.44;2025-08-19,12.35,12.44,12.27,12.4100,77451,95798500,5.05;2025-08-18,12.28,12.43,12.22,12.3800,69926,86505000,4.56;2025-08-15,12.17,12.31,12.13,12.2900,61866,75824900,4.04;2025-08-14,12.48,12.65,12.16,12.1700,107776,133239800,7.03;2025-08-13,12.66,12.67,12.46,12.4800,100199,125472700,6.54;2025-08-12,12.73,12.75,12.59,12.6400,87224,110391000,5.69;2025-08-11,12.63,12.74,12.52,12.7200,122518,155094600,7.99;2025-08-08,12.44,12.77,12.33,12.6200,168925,212582600,11.02;2025-08-07,12.70,12.74,12.45,12.4500,108605,136202400,7.08;2025-08-06,12.63,12.66,12.39,12.5000,150283,187748900,9.80;2025-08-05,12.59,12.79,12.51,12.6700,161113,203435000,10.51;2025-08-04,12.40,12.72,12.38,12.5100,168758,211477000,11.01;2025-08-01,12.94,13.13,12.66,12.6700,187036,240190700,12.20;2025-07-31,13.03,13.35,12.63,12.6800,280430,361813900,18.29;2025-07-30,13.37,13.98,13.20,13.2500,349237,471705800,22.78;2025-07-29,13.15,14.40,13.06,13.7500,497866,674799900,32.47;2025-07-28,13.62,14.65,13.60,13.6000,532771,735808200,34.75;2025-07-25,15.90,16.20,15.11,15.1100,371183,575180300,24.21;2025-07-24,15.39,16.79,13.73,16.7900,652956,945028500,42.59;2025-07-23,14.91,15.26,14.58,15.2600,184884,279013400,12.06;2025-07-22,12.59,13.87,12.50,13.8700,495496,657627200,37.70;2025-07-21,11.67,12.61,11.60,12.6100,157593,194383800,11.99;2025-07-18,11.53,11.55,11.40,11.4600,41455,47472900,3.15;2025-07-17,11.62,11.84,11.47,11.5000,79968,92894000,6.08;2025-07-16,11.49,11.85,11.42,11.6100,124107,144756300,9.44;2025-07-15,11.57,12.60,11.25,11.8400,148535,175172000,11.30;2025-07-14,11.39,11.60,11.35,11.5700,37692,43350200,2.87;2025-07-11,11.56,11.62,11.25,11.4000,43489,49615000,3.31;2025-07-10,11.47,11.65,11.30,11.6000,44087,50637700,3.35;2025-07-09,11.45,11.55,11.37,11.4900,37060,42456900,2.82;2025-07-08,11.40,11.45,11.33,11.4200,26755,30475900,2.04;2025-07-07,11.16,11.40,11.12,11.3800,31535,35717800,2.40;2025-07-04,11.31,11.38,11.16,11.2500,27716,31201200,2.11;2025-07-03,11.32,11.39,11.27,11.3700,19364,21973100,1.47;2025-07-02,11.30,11.43,11.20,11.3200,26279,29626300,2.00;2025-07-01,11.25,11.39,11.16,11.2700,35192,39692400,2.68;2025-06-30,11.23,11.30,11.14,11.2800,34932,39224200,2.66;2025-06-27,11.12,11.20,11.06,11.1600,32135,35787700,2.45;2025-06-26,11.15,11.17,11.02,11.1200,26903,29867200,2.05;2025-06-25,11.11,11.20,10.95,11.1100,31991,35387000,2.43;2025-06-24,10.82,11.13,10.74,11.1000,40017,43941300,3.04;2025-06-23,10.35,10.74,10.30,10.6900,38055,40241200,2.90;2025-06-20,10.42,10.59,10.32,10.4700,24217,25342300,1.84;2025-06-19,10.81,10.81,10.36,10.4200,36247,38284000,2.76;2025-06-18,10.90,10.99,10.72,10.8200,28264,30630900,2.15;2025-06-17,11.09,11.09,10.84,10.9100,25497,27918800,1.94;2025-06-16,10.78,11.12,10.78,11.0100,36834,40481800,2.80