[{"seq":672810087,"ctime":1764302656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672810087.shtml","title":"\u676d\u5dde\u8b66\u65b9\u5df2\u902e\u6355\u5218\u5411\u4e1c\uff1a\u6d89\u6848\u91d1\u989d\u6216\u8fdc\u8d85\u5df2\u62ab\u9732\u8303\u56f4","source":"\u8d22\u95fb","stocks":605268,"type":"yidong"},{"seq":672778740,"ctime":1764223087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672778740.shtml","title":"\u987e\u5bb6\u96c6\u56e2\u7834\u4ea7\u91cd\u6574\u906d\u503a\u6743\u65b9\u4e3e\u62a5\uff1a\u6d89\u5acc\u8f6c\u79fb\u8d44\u4ea7\u3001\u9ad8\u606f\u501f\u8d37","source":"\u8d22\u95fb","stocks":605268,"type":"news"},{"seq":672714555,"ctime":1764041232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672714555.shtml","title":"\u5e7f\u53d1\u8bc1\u5238\uff1a\u5730\u4ea7\u653f\u7b56\u9884\u671f\u518d\u8d77 \u91cd\u89c6\u5efa\u6750\u5e95\u90e8\u914d\u7f6e\u673a\u4f1a","source":"\u667a\u901a\u8d22\u7ecf","stocks":605268,"type":"news"},{"seq":55012993,"ctime":1764000377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55012993.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u738b\u529b\u5b89\u9632\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605268,"type":"notice"},{"seq":55012997,"ctime":1764000042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55012997.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u56fd\u6d69\u5f8b\u5e08\uff08\u676d\u5dde\uff09\u4e8b\u52a1\u6240\u5173\u4e8e\u738b\u529b\u5b89\u9632\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605268,"type":"notice"},{"seq":55012989,"ctime":1764000040,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55012989.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u4e0a\u6d77\u8363\u6b63\u4f01\u4e1a\u54a8\u8be2\u670d\u52a1\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u738b\u529b\u5b89\u9632\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605268,"type":"notice"},{"seq":672421117,"ctime":1762920012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672421117.shtml","title":"\u5e7f\u53d1\u8bc1\u5238\uff1a\u5efa\u6750\u4e1a\u4f9b\u9700\u6301\u7eed\u53d1\u751f\u79ef\u6781\u53d8\u5316 \u628a\u63e1\u677f\u5757\u5e95\u90e8\u914d\u7f6e\u673a\u4f1a","source":"\u667a\u901a\u8d22\u7ecf","stocks":605268,"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":605268,"type":"yidong"},{"seq":54705369,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54705369.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u738b\u529b\u5b89\u96322025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605268,"type":"notice"},{"seq":672125990,"ctime":1761811152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672125990.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a5100.91\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f98.07%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605268,"type":"yidong"},{"seq":671209624,"ctime":1758106511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671209624.shtml","title":"\u738b\u529b\u5b89\u9632\u8363\u83b7\u201c2025\u623f\u5efa\u4f9b\u5e94\u94fe\u4f18\u9009\u5408\u4f5c\u5b89\u5168\u670d\u52a1\u529b\u54c1\u724c\u201d","source":"\u4e2d\u623f\u7f51","stocks":605268,"type":"yidong"},{"seq":671208139,"ctime":1758102536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671208139.shtml","title":"\u3010\u4e13\u8bbf\u3011\u738b\u529b\u5b89\u9632\u8463\u4e8b\u957f\u738b\u8dc3\u658c\uff1a\u63a8\u52a8\u6280\u672f\u4ea7\u54c1\u521b\u65b0\u7a81\u7834 \u5f15\u9886\u667a\u80fd\u95e8\u9501\u884c\u4e1a\u53d1\u5c55","source":"\u4e2d\u56fd\u5b89\u9632\u534f\u4f1a","stocks":605268,"type":"yidong"},{"seq":671097839,"ctime":1757667822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097839.shtml","title":"\u884c\u4e1a\u9996\u521b\uff01\u738b\u529b\u5b89\u9632\u56db\u5927\u201c\u9ed1\u79d1\u6280\u201d\u4eae\u76f8 \u5b89\u5168\u6027\u80fd\u5347\u7ea7 \u667a\u80fd\u4f53\u9a8c\u9876\u683c","source":"\u98de\u8c61\u7f51","stocks":605268,"type":"news"},{"seq":671075757,"ctime":1757593708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671075757.shtml","title":"\u9500\u91cf\u9886\u5148\u7684\u667a\u80fd\u95e8\u54c1\u724c\uff0c\u738b\u529b\u5b89\u9632\u5e02\u573a\u5730\u4f4d\u518d\u83b7\u8ba4\u8bc1","source":"\u98de\u8c61\u7f51","stocks":605268,"type":"news"},{"seq":670995855,"ctime":1757404286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670995855.shtml","title":"\u738b\u529b\u5b89\u963209\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605268,"type":"yidong"},{"seq":53894861,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53894861.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u738b\u529b\u5b89\u96322025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605268,"type":"notice"},{"seq":53894859,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53894859.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u738b\u529b\u5b89\u96322025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605268,"type":"notice"},{"seq":53894835,"ctime":1756310668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53894835.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u738b\u529b\u5b89\u9632\u5173\u4e8e\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u53ca\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u5df2\u83b7\u6388\u4f46\u4e0d\u7b26\u5408\u89e3\u9664\u9650\u552e\u6761\u4ef6\u7684\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605268,"type":"notice"},{"seq":53894837,"ctime":1756310668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53894837.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u738b\u529b\u5b89\u9632\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605268,"type":"notice"},{"seq":53894845,"ctime":1756310668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53894845.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u738b\u529b\u5b89\u96322024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u53ca\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605268,"type":"notice"},{"seq":670688408,"ctime":1756289883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670688408.shtml","title":"\u5b89\u5168\u95e8\u6784\u7b51\u589e\u957f\u62a4\u57ce\u6cb3 \u738b\u529b\u5b89\u9632\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u589e\u957f23.95%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605268,"type":"news"},{"seq":670653499,"ctime":1756202942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670653499.shtml","title":"\u653f\u7b56\u7ea2\u5229\u9047\u4e0a\u54c1\u8d28\u5347\u7ea7 \u738b\u529b\u5b89\u9632\u4ee5\u65e7\u6362\u65b0\u5f15\u9886\u667a\u80fd\u95e8\u9501\u65b0\u8d8b\u52bf","source":"IT\u4e4b\u5bb6","stocks":605268,"type":"news"},{"seq":670342744,"ctime":1755078168,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670342744.shtml","title":"\u6d88\u8d39\u9700\u6c42\u201c\u5343\u4eba\u591a\u9762\u201d \u738b\u529b\u5b89\u9632\u5982\u4f55\u4ee5\u6781\u81f4\u7ec6\u8282\u8fce\u667a\u80fd\u95e8\u9501\u5e02\u573a\u65b0\u673a\u9047","source":"\u98de\u8c61\u7f51","stocks":605268,"type":"news"},{"seq":670013098,"ctime":1753867329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670013098.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4fe1\u606f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605268,"type":"news"},{"seq":670012861,"ctime":1753866706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670012861.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u80a1\u7968\u8fde\u7eed\u4e24\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d8520%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605268,"type":"yidong"},{"seq":670011172,"ctime":1753863050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670011172.shtml","title":"\u738b\u529b\u5b89\u9632\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657493.22\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605268,"type":"yidong"},{"seq":669979559,"ctime":1753779610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669979559.shtml","title":"\u738b\u529b\u5b89\u963207\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605268,"type":"yidong"},{"seq":669839133,"ctime":1753257035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669839133.shtml","title":"\u738b\u529b\u5b89\u963207\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605268,"type":"yidong"},{"seq":669416279,"ctime":1751631054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669416279.shtml","title":"\u89e3\u6790\u90e8\u5206\u4e0a\u5e02\u4f01\u4e1a2024\u5e74\u62a5 \u63a2\u8ba8\u884c\u4e1a\u53d1\u5c55\u65b0\u7279\u5f81","source":"\u4e2d\u56fd\u5b89\u9632\u534f\u4f1a","stocks":605268,"type":"news"},{"seq":669103474,"ctime":1750679525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669103474.shtml","title":"\u667a\u80fd\u95e8\u9501\u201c\u5939\u624b\u56f0\u5c40\u201d\u5012\u903c\u4ea7\u4e1a\u5347\u7ea7","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":605268,"type":"news"},{"seq":669018394,"ctime":1750319462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669018394.shtml","title":"\u738b\u529b\u5b89\u963206\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605268,"type":"yidong"},{"seq":52904303,"ctime":1750262668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250619\/52904303.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u738b\u529b\u5b89\u96322024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605268,"type":"notice"},{"seq":52904315,"ctime":1750262668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250619\/52904315.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u738b\u529b\u5b89\u96322024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u5b9e\u65bd\u60c5\u51b5\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605268,"type":"notice"},{"seq":668950699,"ctime":1750138974,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668950699.shtml","title":"\u738b\u529b\u5b89\u9632\uff1a\u5df2\u7ec4\u5efa\u8d77\u8d85\u8fc7400\u4eba\u7814\u53d1\u56e2\u961f","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":605268,"type":"yidong"}]

2025-12-09,10.66,10.84,10.65,10.7200,45053,48522600,1.03;2025-12-08,10.72,10.79,10.61,10.6900,32441,34614900,0.74;2025-12-05,10.61,10.72,10.41,10.7100,39815,42264000,0.91;2025-12-04,10.68,10.76,10.55,10.5800,36952,39237200,0.84;2025-12-03,10.70,10.83,10.68,10.7500,47335,50910400,1.08;2025-12-02,10.86,10.88,10.70,10.7500,52892,56914800,1.21;2025-12-01,10.68,10.96,10.57,10.8300,83627,90094300,1.91;2025-11-28,10.40,10.95,10.27,10.6300,98944,104548100,2.26;2025-11-27,10.28,10.68,10.21,10.5000,120423,126049800,2.75;2025-11-26,10.31,10.35,10.05,10.0800,27994,28526600,0.64;2025-11-25,10.22,10.40,10.12,10.2600,35663,36722700,0.81;2025-11-24,10.11,10.20,10.02,10.1200,30900,31237000,0.71;2025-11-21,10.41,10.55,10.05,10.0500,46778,47887000,1.07;2025-11-20,10.58,10.65,10.39,10.5300,35231,36962100,0.80;2025-11-19,10.72,10.75,10.46,10.5600,38760,41005600,0.89;2025-11-18,10.83,10.90,10.66,10.7300,39206,42115500,0.90;2025-11-17,10.64,10.80,10.56,10.7700,34473,36928100,0.79;2025-11-14,10.69,10.85,10.61,10.7100,47482,51109400,1.08;2025-11-13,10.59,10.68,10.47,10.6800,41891,44438300,0.96;2025-11-12,10.58,10.67,10.56,10.6100,36509,38726600,0.83;2025-11-11,10.54,10.59,10.47,10.5600,32239,33976400,0.74;2025-11-10,10.39,10.56,10.39,10.5400,41351,43467600,0.94;2025-11-07,10.49,10.49,10.32,10.3900,50907,52969000,1.16;2025-11-06,10.53,10.57,10.45,10.5000,32134,33722500,0.73;2025-11-05,10.46,10.58,10.41,10.5300,41675,43849500,0.95;2025-11-04,10.55,10.56,10.42,10.4900,43432,45543500,0.99;2025-11-03,10.40,10.58,10.40,10.5300,68902,72336000,1.57;2025-10-31,10.21,10.40,10.15,10.3900,70214,72481300,1.60;2025-10-30,10.18,10.38,10.07,10.0800,45529,46303300,1.04;2025-10-29,10.28,10.29,10.11,10.2300,33970,34662500,0.78;2025-10-28,10.17,10.30,10.06,10.2600,41092,41920200,0.94;2025-10-27,10.20,10.23,10.07,10.1200,32952,33395700,0.75;2025-10-24,10.14,10.22,10.10,10.1400,24791,25163000,0.57;2025-10-23,10.13,10.13,9.98,10.1000,25947,26105500,0.59;2025-10-22,10.19,10.23,10.10,10.1300,22874,23225900,0.52;2025-10-21,10.04,10.20,10.00,10.2000,30537,30923500,0.70;2025-10-20,10.06,10.12,9.98,10.0500,22319,22433200,0.51;2025-10-17,10.21,10.23,9.98,9.9900,31544,31840100,0.72;2025-10-16,10.15,10.27,10.12,10.2100,30675,31281000,0.70;2025-10-15,10.03,10.20,9.97,10.2000,36210,36662800,0.83;2025-10-14,10.03,10.15,9.96,10.0000,31216,31329500,0.71;2025-10-13,9.86,10.02,9.65,10.0000,36064,35657400,0.82;2025-10-10,9.86,10.15,9.84,10.1000,55493,55902400,1.27;2025-10-09,9.99,10.05,9.82,9.8500,43666,43127000,1.00;2025-09-30,10.09,10.16,9.99,10.0000,33095,33252100,0.76;2025-09-29,10.17,10.20,9.92,10.0800,46406,46682900,1.06;2025-09-26,10.16,10.33,10.01,10.2300,40074,40891000,0.92;2025-09-25,10.29,10.39,10.16,10.2000,37945,38850900,0.87;2025-09-24,10.18,10.38,10.09,10.3600,53271,54758800,1.22;2025-09-23,10.19,10.22,9.80,10.1700,69204,69211500,1.58;2025-09-22,10.29,10.29,10.13,10.1900,35831,36550300,0.82;2025-09-19,10.24,10.32,10.11,10.2100,63448,64670200,1.45;2025-09-18,10.70,10.73,10.17,10.2700,124286,129909700,2.84;2025-09-17,10.68,11.03,10.66,10.7600,96785,104425900,2.21;2025-09-16,10.63,10.81,10.58,10.7300,94945,101403700,2.17;2025-09-15,10.80,10.90,10.69,10.7900,120065,129808900,2.74;2025-09-12,11.15,11.20,10.70,10.7000,174549,189842800,3.99;2025-09-11,11.01,11.50,10.71,11.0600,236714,261924000,5.41;2025-09-10,12.12,12.69,11.17,11.2600,381421,455031800,8.71;2025-09-09,10.48,11.54,10.38,11.5400,220779,248810900,5.04;2025-09-08,10.35,10.67,10.30,10.4900,78689,82315600,1.80;2025-09-05,10.20,10.38,10.06,10.3700,71280,73183500,1.63;2025-09-04,10.24,10.32,10.00,10.2000,58909,60150500,1.35;2025-09-03,10.35,10.43,10.14,10.2200,66075,67984800,1.51;2025-09-02,10.51,10.52,10.17,10.3000,61809,63694400,1.41;2025-09-01,10.42,10.55,10.26,10.5100,71364,74480000,1.63;2025-08-29,10.22,10.51,10.20,10.4000,76252,79203400,1.74;2025-08-28,10.14,10.41,9.90,10.2800,73374,74474700,1.68;2025-08-27,10.37,10.51,10.08,10.1000,75838,77933700,1.73;2025-08-26,10.23,10.35,10.23,10.3300,49254,50723200,1.13;2025-08-25,10.21,10.31,10.17,10.2800,61420,62960200,1.40;2025-08-22,10.26,10.27,10.10,10.2200,54034,55017600,1.23;2025-08-21,10.18,10.36,10.13,10.2800,79742,81693900,1.82;2025-08-20,9.99,10.21,9.93,10.1600,72296,72931400,1.65;2025-08-19,10.01,10.12,9.90,10.0200,66264,66303200,1.51;2025-08-18,9.87,10.14,9.83,9.9800,97829,97621500,2.24;2025-08-15,9.72,9.93,9.71,9.8700,56033,55127700,1.28;2025-08-14,9.90,9.95,9.76,9.7600,55486,54612500,1.27;2025-08-13,9.95,9.98,9.86,9.9100,43942,43517800,1.00;2025-08-12,10.01,10.02,9.88,9.9400,53718,53319100,1.23;2025-08-11,9.84,10.02,9.83,9.9700,72850,72358700,1.66;2025-08-08,9.78,9.88,9.68,9.8400,82037,80196000,1.87;2025-08-07,9.88,9.91,9.78,9.7800,96370,94823800,2.20;2025-08-06,9.92,9.92,9.75,9.8800,101097,99546400,2.31;2025-08-05,9.86,10.02,9.81,9.9200,125909,124724900,2.88;2025-08-04,10.02,10.16,9.80,9.8000,189851,187710900,4.34;2025-08-01,10.40,10.69,10.40,10.4000,256903,268818600,5.87;2025-07-31,12.93,12.93,10.85,11.5500,443973,530398000,10.14;2025-07-30,11.75,11.75,11.75,11.7500,29603,34783100,0.68;2025-07-29,9.69,10.68,9.53,10.6800,149709,157265100,3.42;2025-07-28,9.77,9.85,9.66,9.7100,54333,52796500,1.24;2025-07-25,9.80,9.91,9.66,9.7200,93612,91383500,2.14;2025-07-24,9.60,10.31,9.38,9.9200,223203,218581500,5.10;2025-07-23,9.28,10.25,9.25,9.7700,268974,270332200,6.15;2025-07-22,9.37,9.44,9.25,9.3200,31167,29036400,0.71;2025-07-21,9.21,9.42,9.21,9.4000,42235,39506700,0.96;2025-07-18,9.16,9.30,9.16,9.2200,26342,24315300,0.60;2025-07-17,9.27,9.31,9.18,9.2200,32912,30424100,0.75;2025-07-16,9.18,9.24,9.13,9.2100,30126,27706200,0.69;2025-07-15,9.30,9.36,9.05,9.1200,51699,47346300,1.18;2025-07-14,9.28,9.40,9.17,9.3900,53385,49835700,1.22;2025-07-11,9.30,9.41,9.12,9.2100,48914,45155800,1.12;2025-07-10,9.12,9.30,8.99,9.3000,49381,45188600,1.13;2025-07-09,9.23,9.29,9.06,9.0900,53563,49082300,1.22;2025-07-08,9.36,9.42,9.10,9.2100,70646,65355600,1.61;2025-07-07,9.62,9.69,9.55,9.6000,52596,50506000,1.20;2025-07-04,9.54,9.88,9.47,9.7200,84890,82132200,1.94;2025-07-03,9.52,9.72,9.46,9.6300,62949,60195600,1.44;2025-07-02,9.80,9.84,9.46,9.6100,95912,91639400,2.19;2025-07-01,9.98,10.00,9.75,9.8400,109606,107671100,2.50;2025-06-30,9.78,10.25,9.64,10.0600,197012,195311600,4.50;2025-06-27,9.46,10.37,9.30,9.7800,234619,230043200,5.36;2025-06-26,9.32,9.45,9.16,9.4400,123262,114475500,2.82;2025-06-25,9.26,9.72,9.26,9.4600,152234,144065100,3.48;2025-06-24,9.45,9.47,9.25,9.3500,140060,130761700,3.20;2025-06-23,9.36,9.51,9.03,9.4800,199214,185194400,4.55;2025-06-20,9.75,9.98,9.37,9.4300,282267,270136900,6.45;2025-06-19,8.93,9.92,8.92,9.9200,286163,278080600,6.54;2025-06-18,8.90,9.10,8.85,9.0200,114265,102541900,2.61;2025-06-17,9.09,9.96,8.87,9.2200,181365,167577400,4.14;2025-06-16,8.98,9.07,8.81,9.0500,25360,22843300,0.58;2025-06-13,9.07,9.30,8.89,8.9600,47987,43221700,1.10;2025-06-12,8.91,9.07,8.91,9.0700,38857,34963300,0.89;2025-06-11,8.87,8.95,8.73,8.9100,28784,25470600,0.66