[{"seq":672975287,"ctime":1764857610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672975287.shtml","title":"\u786c\u201c\u8e6d\u201dAI\u77ed\u7ebf\u5927\u6da8\u540e\uff0c\u798f\u84c9\u79d1\u6280\u7ec8\u4e8e\u558a\u51a4\uff1a\u5e02\u573a\u8bef\u4f1a\u4e86\uff01","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":603327,"type":"news"},{"seq":672951530,"ctime":1764812107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672951530.shtml","title":"AI\u624b\u673a\u76d8\u521d\u56de\u8c03 \u9053\u660e\u5149\u5b66\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"news"},{"seq":672943114,"ctime":1764768199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672943114.shtml","title":"\u8d35\u5dde\u767e\u7075\u5b9e\u63a7\u4eba\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848 \u5fb7\u56fa\u7279\u7ec8\u6b62\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u8d22\u95fb","stocks":603327,"type":"news","yidong":"1"},{"seq":672922547,"ctime":1764731070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672922547.shtml","title":"\u7aef\u4fa7AI\u8fce\u6765\u53d1\u5c55\u673a\u9047 \u9f99\u5934\u4f01\u4e1a\u7eb7\u7eb7\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603327,"type":"news","yidong":"1"},{"seq":672920797,"ctime":1764725793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672920797.shtml","title":"AI\u624b\u673a\u6982\u5ff5\u518d\u5ea6\u6d3b\u8dc3\uff0c\u9053\u660e\u5149\u5b665\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"yidong","yidong":"1"},{"seq":672914221,"ctime":1764715556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672914221.shtml","title":"\u3010e\u516c\u53f8\u89c2\u5bdf\u3011\u201c\u8c46\u5305\u52a9\u624b\u201d\u624b\u673a\u672a\u53d1\u5148\u706b\uff01\u79fb\u52a8\u7ec8\u7aef\u65b0\u4e00\u8f6e\u5361\u4f4d\u6218\u6253\u54cd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603327,"type":"news","yidong":"1"},{"seq":672898928,"ctime":1764670640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672898928.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u516c\u53f8\u4ea7\u54c1\u672c\u8eab\u4e0d\u5177\u6709AI\u529f\u80fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"news","yidong":"1"},{"seq":672896720,"ctime":1764666008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672896720.shtml","title":"\u798f\u84c9\u79d1\u628012\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603327,"type":"yidong","yidong":"1"},{"seq":672888936,"ctime":1764643987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672888936.shtml","title":"\u798f\u84c9\u79d1\u6280\u4e8c\u8fde\u677f AI\u624b\u673a\u8de8\u754c\u5b9e\u8d28\u843d\u5730","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603327,"type":"news","yidong":"1"},{"seq":672888062,"ctime":1764641181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672888062.shtml","title":"\u798f\u84c9\u8f6c\u503a\u5f00\u76d8\u5927\u6da8\u8d8512%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603327,"type":"yidong","yidong":"1"},{"seq":672887978,"ctime":1764640920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672887978.shtml","title":"\u8c46\u5305\u201c\u9b54\u529b\u201d\u4f9d\u65e7\uff01002632\u3001603327\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603327,"type":"yidong","yidong":"1"},{"seq":672887086,"ctime":1764638858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672887086.shtml","title":"AI\u624b\u673a\u6982\u5ff5\u80a1\u5ef6\u7eed\u6d3b\u8dc3\uff0c\u9053\u660e\u5149\u5b664\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"news","yidong":"1"},{"seq":672881427,"ctime":1764630671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672881427.shtml","title":"\u8c46\u5305\u201c\u8054\u59fb\u201d\u5f15\u7206\u6da8\u505c\u6f6e","source":"\u6bcf\u65e5\u5546\u62a5","stocks":603327,"type":"news","yidong":"1"},{"seq":672877633,"ctime":1764594524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672877633.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u662f45344\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603327,"type":"yidong","yidong":"1"},{"seq":672858878,"ctime":1764575540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672858878.shtml","title":"\u798f\u84c9\u79d1\u628012\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603327,"type":"yidong","yidong":"1"},{"seq":672855874,"ctime":1764569295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672855874.shtml","title":"\u8c46\u5305\u624b\u673a\u52a9\u624b\u5c06\u548c\u591a\u5bb6\u5382\u5546\u5408\u4f5c AI\u624b\u673a\u6982\u5ff5\u6301\u7eed\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603327,"type":"news","yidong":"1"},{"seq":672855284,"ctime":1764566893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672855284.shtml","title":"\u76d8\u4e2d\uff0c\u96c6\u4f53\u6da8\u505c\uff01\u5229\u597d\uff0c\u7a81\u7136\u5f15\u7206\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":603327,"type":"news","yidong":"1"},{"seq":672855194,"ctime":1764566429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672855194.shtml","title":"A\u80a1\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u80a1\u96c6\u4f53\u8d70\u5f3a AI\u773c\u955c\u3001AI\u624b\u673a\u65b9\u5411\u9886\u6da8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603327,"type":"news","yidong":"1"},{"seq":672854350,"ctime":1764561982,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672854350.shtml","title":"\u5343\u4ebf\u5de8\u5934\uff0c\u7f55\u89c1\u6da8\u505c\uff01\u8981\u505aAI\u624b\u673a\u754c\u7684\u534e\u4e3a\uff1f\u8c46\u5305\u5927\u6d88\u606f\uff0c\u76f4\u63a5\u5f15\u7206\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603327,"type":"news","yidong":"1"},{"seq":672853412,"ctime":1764558971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672853412.shtml","title":"\u963f\u91cc\u53d1\u5e03\u5938\u514bAI\u773c\u955c \u76f8\u5173\u6982\u5ff5\u6301\u7eed\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603327,"type":"news","yidong":"1"},{"seq":672852822,"ctime":1764556886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672852822.shtml","title":"AI\u624b\u673a\u6982\u5ff5\u80a1\u6301\u7eed\u8d70\u5f3a\uff0c\u5929\u97f3\u63a7\u80a1\u3001\u798f\u84c9\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"news","yidong":"1"},{"seq":672649151,"ctime":1763711489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649151.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6d88\u8d39\u7535\u5b50\u6307\u6570\u8dcc-6.56%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.66%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603327,"type":"news"},{"seq":672423457,"ctime":1762931317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672423457.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u622a\u81f311\u670810\u65e5\u6536\u76d8\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u662f42385\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603327,"type":"yidong"},{"seq":672190585,"ctime":1762135899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672190585.shtml","title":"\u798f\u84c9\u79d1\u6280\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u540c\u6bd4\u8f6c\u6b63\uff0c\u9ad8\u7aef\u6d88\u8d39\u7535\u5b50\u4e0e\u65b0\u80fd\u6e90\u53cc\u8f6e\u9a71\u52a8\u590d\u82cf","source":"\u8d22\u95fb","stocks":603327,"type":"news"},{"seq":672125197,"ctime":1761809687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672125197.shtml","title":"\u798f\u84c9\u79d1\u6280\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d4\u6210 \u906d\u4e2d\u91d1\u516c\u53f8\u51cf\u6301","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603327,"type":"yidong"},{"seq":54676365,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54676365.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603327,"type":"notice"},{"seq":672094950,"ctime":1761727583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672094950.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da64006.02\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f5.98%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"yidong"},{"seq":671886702,"ctime":1761026901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671886702.shtml","title":"AI\u624b\u673a\u6982\u5ff5\u80a1\u5f02\u52a8\u62c9\u5347\uff0c\u9053\u660e\u5149\u5b66\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"news"},{"seq":671315023,"ctime":1758530924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671315023.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u8700\u5dde\u5174\u4e1a\u6301\u80a1\u6bd4\u4f8b\u5df2\u5347\u81f38.23%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603327,"type":"news"},{"seq":671314455,"ctime":1758529916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671314455.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u5174\u8700\u6295\u8d44\u62df\u5c06\u5176\u6301\u6709\u7684\u516c\u53f8\u5168\u90e8\u80a1\u4efd\u65e0\u507f\u5212\u8f6c\u81f3\u8700\u5dde\u5174\u4e1a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"yidong"},{"seq":671174932,"ctime":1758015853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671174932.shtml","title":"\u4e1a\u7ee9\u8fde\u964d\u80cc\u666f\u4e0b \u798f\u84c9\u79d1\u6280\u9ad8\u7ba11\u5e74\u5185\u8fde\u53d1\u4e09\u4efd\u51cf\u6301\u8ba1\u5212","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603327,"type":"news"},{"seq":671158460,"ctime":1757977964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671158460.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5747\u80dc\u7535\u5b50\u5b50\u516c\u53f8\u65b0\u83b7\u603b\u91d1\u989d\u7ea6150\u4ebf\u5143\u9879\u76ee\u5b9a\u70b9","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603327,"type":"yidong"},{"seq":671148076,"ctime":1757937286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671148076.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u798f\u5efa\u57fa\u91d1\u62df\u51cf\u63012.3705%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"yidong"},{"seq":671001621,"ctime":1757415889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/671001621.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u8096\u5b66\u4e1c\u51cf\u630138.9\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"yidong"},{"seq":670785447,"ctime":1756688631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670785447.shtml","title":"\u9ad8\u7aef\u6750\u6599\u6301\u7eed\u7a81\u7834\uff0c\u65b0\u80fd\u6e90\u4e1a\u52a1\u4ea7\u9500\u4e24\u65fa\uff0c\u798f\u84c9\u79d1\u6280\u6253\u5f00\u589e\u957f\u65b0\u7a7a\u95f4","source":"\u8d22\u95fb","stocks":603327,"type":"news"},{"seq":670752695,"ctime":1756453626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670752695.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6d88\u8d39\u7535\u5b50\u6307\u6570\u6da81.85%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603327,"type":"news"},{"seq":53859235,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53859235.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603327,"type":"notice"},{"seq":53859237,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53859237.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603327,"type":"notice"},{"seq":670665931,"ctime":1756217946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670665931.shtml","title":"\u798f\u84c9\u79d1\u6280\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u6ed160% \u8463\u79d8\uff1a\u4e3b\u8981\u7cfb\u5b50\u516c\u53f8\u4e8f\u635f\u6240\u81f4","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603327,"type":"news"},{"seq":670650819,"ctime":1756198580,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670650819.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1160.30%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"yidong"},{"seq":670501673,"ctime":1755658023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670501673.shtml","title":"AI\u773c\u955c\u677f\u5757\u9707\u8361\u8d70\u9ad8 \u79d1\u68ee\u79d1\u62804\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"news"},{"seq":670358085,"ctime":1755126749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670358085.shtml","title":"\u82f9\u679c\u516c\u53f8\uff1a2027\u63a8\u684c\u9762\u673a\u5668\u4eba \u4eca\u5e74\u5c06\u53d1\u5e03\u65b0iPhone","source":"\u548c\u8baf\u7f51","stocks":603327,"type":"news"},{"seq":669732540,"ctime":1752820672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669732540.shtml","title":"\u643a\u624b\u4e09\u661f\uff0c\u4f9b\u8d27\u5168\u7403\u6700\u8584\u6298\u53e0\u5c4f\u624b\u673a\uff0c\u798f\u84c9\u79d1\u6280\u9ad8\u7aef\u5316\u518d\u4e0b\u4e00\u57ce","source":"\u8d22\u95fb","stocks":603327,"type":"news"},{"seq":53234485,"ctime":1752509244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53234485.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603327,"type":"notice"},{"seq":669569486,"ctime":1752216036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669569486.shtml","title":"\u798f\u84c9\u79d1\u6280\u4e3a\u4e09\u661f\u7b2c\u4e03\u4ee3\u6298\u53e0\u5c4f\u624b\u673a\u63d0\u4f9b\u94dd\u5236\u6784\u4ef6\u6750\u6599","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603327,"type":"news"},{"seq":669477865,"ctime":1751965208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669477865.shtml","title":"\u798f\u84c9\u79d1\u628007\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603327,"type":"yidong","yidong":"1"},{"seq":669469905,"ctime":1751938775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669469905.shtml","title":"\u6d88\u8d39\u7535\u5b50\u76d8\u521d\u8d70\u5f3a\uff0c\u65b0\u4e9a\u7535\u5b50\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"news","yidong":"1"},{"seq":668838535,"ctime":1749688509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668838535.shtml","title":"\u4efb\u5929\u5802Switch 2\u5927\u5356\u5e26\u706b\u4f9b\u5e94\u94fe\uff0c\u798f\u84c9\u79d1\u6280\u9ad8\u7aef\u5316\u4f18\u52bf\u51f8\u663e","source":"\u8d22\u95fb","stocks":603327,"type":"news"}]

2025-12-09,13.00,14.94,12.54,14.5300,1581207,2230487900,15.85;2025-12-08,12.29,14.03,12.29,13.5800,1563413,2117141400,15.67;2025-12-05,13.30,13.54,12.50,12.7500,1172812,1506442300,11.76;2025-12-04,12.18,14.35,11.97,13.6800,1600286,2080162900,16.04;2025-12-03,12.44,13.30,12.44,13.3000,1677175,2181885100,16.81;2025-12-02,12.09,12.09,11.92,12.0900,616854,745639100,6.18;2025-12-01,9.89,10.99,9.78,10.9900,560912,592519500,5.62;2025-11-28,9.98,10.10,9.81,9.9900,265652,264157400,2.66;2025-11-27,9.76,10.50,9.70,10.0700,452326,458154700,4.53;2025-11-26,9.76,10.13,9.71,9.7500,227567,224196900,2.28;2025-11-25,9.88,10.05,9.71,9.8500,342529,337906500,3.43;2025-11-24,9.65,9.98,9.55,9.9700,458086,451714200,4.59;2025-11-21,9.08,9.85,8.97,9.5900,303362,285194500,3.04;2025-11-20,9.20,9.25,9.11,9.1600,37383,34297700,0.37;2025-11-19,9.30,9.32,9.08,9.1200,45558,41742600,0.46;2025-11-18,9.37,9.38,9.23,9.2800,56456,52404200,0.57;2025-11-17,9.40,9.45,9.32,9.4000,56841,53343600,0.57;2025-11-14,9.36,9.58,9.34,9.4000,76022,71994200,0.76;2025-11-13,9.25,9.43,9.23,9.3800,60242,56350100,0.60;2025-11-12,9.31,9.37,9.23,9.3100,47520,44168700,0.48;2025-11-11,9.43,9.43,9.31,9.3200,49905,46696700,0.50;2025-11-10,9.34,9.44,9.31,9.3900,69751,65336600,0.70;2025-11-07,9.35,9.37,9.29,9.2900,49818,46450100,0.50;2025-11-06,9.31,9.43,9.18,9.3600,80470,74954500,0.81;2025-11-05,9.20,9.30,9.12,9.2600,51518,47705900,0.52;2025-11-04,9.22,9.27,9.16,9.2400,48519,44712700,0.49;2025-11-03,9.29,9.29,9.11,9.2800,61880,57069000,0.62;2025-10-31,9.22,9.24,9.16,9.2000,47105,43362400,0.47;2025-10-30,9.22,9.26,9.15,9.1500,61570,56641400,0.62;2025-10-29,9.22,9.29,9.16,9.2200,55097,50733100,0.55;2025-10-28,9.19,9.22,9.11,9.1900,38339,35225600,0.38;2025-10-27,9.24,9.26,9.10,9.1800,62763,57572400,0.63;2025-10-24,9.14,9.23,9.08,9.2100,67995,62417800,0.68;2025-10-23,9.00,9.09,8.88,9.0700,45471,40846600,0.46;2025-10-22,9.00,9.08,8.95,9.0000,54212,48855100,0.54;2025-10-21,8.88,9.11,8.81,9.0600,89411,80292600,0.90;2025-10-20,8.81,8.86,8.76,8.8300,39804,35071000,0.40;2025-10-17,8.95,8.97,8.71,8.7400,59726,52639900,0.60;2025-10-16,8.99,9.04,8.89,8.9100,46224,41394400,0.46;2025-10-15,8.94,9.05,8.89,9.0400,60314,54277200,0.60;2025-10-14,9.19,9.23,8.92,8.9300,96642,87380800,0.97;2025-10-13,8.98,9.17,8.64,9.1600,91361,82137300,0.92;2025-10-10,9.36,9.36,9.11,9.1700,82441,75615600,0.83;2025-10-09,9.23,9.42,9.23,9.3000,71384,66630800,0.72;2025-09-30,9.31,9.40,9.22,9.2200,61780,57337600,0.62;2025-09-29,9.21,9.33,9.13,9.3100,70488,65307800,0.71;2025-09-26,9.41,9.41,9.20,9.2100,75685,70118600,0.76;2025-09-25,9.41,9.56,9.39,9.4100,74621,70491900,0.75;2025-09-24,9.37,9.47,9.25,9.4600,84855,79580300,0.85;2025-09-23,9.75,9.76,9.21,9.3600,130869,122509600,1.31;2025-09-22,9.59,9.77,9.56,9.6900,88819,85696400,0.89;2025-09-19,9.57,9.63,9.43,9.4800,75148,71589600,0.75;2025-09-18,9.81,9.88,9.51,9.5600,130024,125952400,1.30;2025-09-17,9.58,9.94,9.54,9.8100,138169,135130700,1.39;2025-09-16,9.55,9.64,9.29,9.6300,133023,126576300,1.33;2025-09-15,9.86,9.88,9.70,9.7100,83343,81267800,0.84;2025-09-12,9.91,9.95,9.80,9.8600,86279,85210100,0.86;2025-09-11,9.72,9.94,9.57,9.9200,120400,118049300,1.21;2025-09-10,9.90,9.98,9.71,9.7200,95284,93431800,0.96;2025-09-09,10.06,10.08,9.78,9.8000,111814,110469600,1.12;2025-09-08,10.07,10.13,9.95,10.0800,115786,116108900,1.16;2025-09-05,9.88,10.09,9.76,10.0600,121897,121538000,1.22;2025-09-04,9.92,10.31,9.65,9.8600,145964,145447700,1.46;2025-09-03,10.15,10.18,9.77,9.7900,123856,123301600,1.24;2025-09-02,10.38,10.39,9.98,10.1200,159493,161523400,1.60;2025-09-01,10.28,10.50,10.26,10.3900,129147,133569300,1.29;2025-08-29,10.51,10.54,10.21,10.2200,128466,131908600,1.29;2025-08-28,10.38,10.47,10.08,10.4500,189252,194994600,1.90;2025-08-27,10.63,10.69,10.36,10.4000,295804,312939700,2.97;2025-08-26,10.33,10.77,10.27,10.6000,285913,301299700,2.87;2025-08-25,10.48,10.57,10.29,10.3300,210461,218515600,2.11;2025-08-22,10.40,10.64,10.38,10.4300,231936,242143000,2.33;2025-08-21,10.81,10.92,10.48,10.5700,346176,368942800,3.47;2025-08-20,10.18,10.89,10.10,10.6900,514954,545055000,5.16;2025-08-19,10.11,10.15,9.94,10.1300,157534,158559000,1.58;2025-08-18,9.98,10.16,9.93,10.0700,164371,165487700,1.65;2025-08-15,9.77,9.98,9.69,9.9500,108180,107195100,1.08;2025-08-14,10.00,10.04,9.73,9.7700,125870,124068700,1.26;2025-08-13,9.99,10.06,9.93,10.0000,126161,125919900,1.26;2025-08-12,10.06,10.17,9.95,9.9900,169676,170359700,1.70;2025-08-11,10.18,10.18,10.06,10.1300,179892,181949800,1.80;2025-08-08,10.01,10.48,9.97,10.2200,302896,307748000,3.04;2025-08-07,9.88,10.58,9.85,10.2400,408197,417975800,4.09;2025-08-06,9.70,10.15,9.70,9.8400,207011,204539600,2.08;2025-08-05,9.62,9.80,9.58,9.6800,108288,104904700,1.09;2025-08-04,9.43,9.64,9.37,9.5900,64171,61153700,0.64;2025-08-01,9.46,9.50,9.37,9.5000,60568,57255300,0.61;2025-07-31,9.54,9.65,9.36,9.4500,84081,79811200,0.84;2025-07-30,9.65,9.68,9.48,9.5900,76118,72925600,0.76;2025-07-29,9.73,9.79,9.62,9.6800,78097,75526000,0.78;2025-07-28,9.67,9.85,9.58,9.7600,155169,151128100,1.56;2025-07-25,9.56,9.62,9.51,9.6200,75753,72570200,0.76;2025-07-24,9.48,9.56,9.46,9.5600,61031,58119600,0.61;2025-07-23,9.55,9.55,9.46,9.4600,76378,72574400,0.77;2025-07-22,9.63,9.63,9.51,9.5600,71687,68418400,0.72;2025-07-21,9.59,9.63,9.51,9.6300,78817,75588600,0.79;2025-07-18,9.69,9.70,9.53,9.5900,87662,84043900,0.88;2025-07-17,9.49,9.69,9.44,9.6800,136330,131027800,1.37;2025-07-16,9.51,9.53,9.42,9.4900,77650,73661200,0.78;2025-07-15,9.63,9.64,9.35,9.5100,170904,161893000,1.71;2025-07-14,9.60,9.78,9.60,9.7300,156425,151821600,1.57;2025-07-11,9.65,9.82,9.56,9.7000,232630,225613300,2.33;2025-07-10,9.83,9.85,9.65,9.7000,204734,198857100,2.05;2025-07-09,10.17,10.25,9.80,9.8500,467559,464513700,4.69;2025-07-08,9.22,10.04,9.13,10.0400,291478,289635500,2.92;2025-07-07,9.27,9.27,9.10,9.1300,55867,51045800,0.56;2025-07-04,9.35,9.38,9.16,9.2700,89124,82565600,0.89;2025-07-03,9.19,9.39,9.19,9.3500,93694,87092900,0.94;2025-07-02,9.19,9.21,9.08,9.1900,70096,64020000,0.70;2025-07-01,9.24,9.27,9.10,9.2400,67002,61509400,0.67;2025-06-30,9.20,9.27,9.14,9.2500,69122,63798300,0.69;2025-06-27,9.13,9.18,9.07,9.1400,69182,63219200,0.69;2025-06-26,9.14,9.18,9.05,9.0600,67018,61087200,0.67;2025-06-25,9.09,9.17,9.03,9.1400,69489,63213200,0.70;2025-06-24,8.99,9.11,8.99,9.0900,72510,65833900,0.73;2025-06-23,8.74,9.00,8.73,8.9900,72658,64997600,0.73;2025-06-20,8.85,8.99,8.80,8.8800,67039,59589500,0.67;2025-06-19,11.92,12.02,11.74,11.7800,64931,77057800,0.85;2025-06-18,11.82,12.15,11.72,11.9400,80324,95752700,1.05;2025-06-17,11.70,11.90,11.70,11.8000,46345,54730300,0.60;2025-06-16,11.51,11.81,11.51,11.7600,39561,46367700,0.52;2025-06-13,11.77,11.87,11.58,11.6300,57557,67277800,0.75;2025-06-12,11.63,11.93,11.63,11.7600,91957,108431500,1.20;2025-06-11,11.49,11.65,11.48,11.5900,44807,51994500,0.58