[{"seq":672816046,"ctime":1764317949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816046.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da83.85%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"news"},{"seq":672649797,"ctime":1763712060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649797.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-7.10%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.2%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"news"},{"seq":672324480,"ctime":1762508811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324480.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da82.18%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.1%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"news"},{"seq":672160665,"ctime":1761903542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160665.shtml","title":"\u7eb8\u4ef7\u4e0a\u6da8\u96be\u62b5\u884c\u4e1a\u5bd2\u51ac\uff1f\u591a\u5bb6\u9020\u7eb8\u4f01\u4e1a\u4e1a\u7ee9\u5931\u901f","source":"\u534e\u590f\u65f6\u62a5","author":"\u4f55\u4e00\u534e","stocks":605500,"type":"news"},{"seq":54612771,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54612771.shtml","title":"\u68ee\u6797\u5305\u88c5\uff1a\u68ee\u6797\u5305\u88c5\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605500,"type":"notice"},{"seq":672025102,"ctime":1761551600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025102.shtml","title":"\u68ee\u6797\u5305\u88c5\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f91.57\u4e07\u5143\uff0c\u4e0b\u964d101.65%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605500,"type":"yidong"},{"seq":671985164,"ctime":1761293501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985164.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da83.04%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"news"},{"seq":671817518,"ctime":1760694139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817518.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-2.72%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"yidong"},{"seq":671452696,"ctime":1758875163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452696.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-3.22%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.43%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"news"},{"seq":671273347,"ctime":1758274886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273347.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-0.54%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.77%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"yidong"},{"seq":671108075,"ctime":1757679407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108075.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da83.54%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.02%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"news"},{"seq":670993887,"ctime":1757398300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670993887.shtml","title":"\u9020\u7eb8\u677f\u5757\u6709\u6240\u62c9\u5347\uff0c\u9752\u5c71\u7eb8\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605500,"type":"yidong"},{"seq":670961255,"ctime":1757318692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670961255.shtml","title":"\u68ee\u6797\u5305\u88c5\uff1a\u62df\u4f7f\u7528\u4e0d\u8d85\u8fc77000\u4e07\u5143\u95f2\u7f6e\u52df\u96c6\u8d44\u91d1\u8fdb\u884c\u73b0\u91d1\u7ba1\u7406","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605500,"type":"news"},{"seq":670756674,"ctime":1756461119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756674.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-1.62%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"yidong"},{"seq":53806691,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53806691.shtml","title":"\u68ee\u6797\u5305\u88c5\uff1a\u68ee\u6797\u5305\u88c5\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605500,"type":"notice"},{"seq":53806915,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53806915.shtml","title":"\u68ee\u6797\u5305\u88c5\uff1a\u68ee\u6797\u5305\u88c5\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605500,"type":"notice"},{"seq":670612997,"ctime":1756108896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670612997.shtml","title":"\u68ee\u6797\u5305\u88c5\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da63113.4\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d60.98%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605500,"type":"news"},{"seq":670570469,"ctime":1755848993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570469.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da82.05%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"yidong"},{"seq":670401723,"ctime":1755245136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401723.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-0.54%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"news"},{"seq":670237115,"ctime":1754639441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237115.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da83.46%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"yidong"},{"seq":669771476,"ctime":1753078708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669771476.shtml","title":"\u591a\u53ea\u9ad8\u4f4d\u80a1\u4eca\u65e5\u8fce\u6765\u8c03\u6574\uff0c\u68ee\u6797\u5305\u88c5\u3001\u56db\u65b9\u7cbe\u521b\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605500,"type":"news"},{"seq":669768236,"ctime":1753064289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669768236.shtml","title":"\u6700\u65b0\u4e00\u6279\u80a1\u4ef7\u670950%\u4e0a\u6da8\u9884\u671f\u7684\u540d\u5355\u6765\u4e86","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":605500,"type":"news"},{"seq":669734140,"ctime":1752825034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734140.shtml","title":"\u68ee\u6797\u5305\u88c507\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605500,"type":"yidong"},{"seq":669734068,"ctime":1752824896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734068.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da80.78%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"yidong"},{"seq":669673119,"ctime":1752656407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669673119.shtml","title":"\u68ee\u6797\u5305\u88c507\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605500,"type":"yidong"},{"seq":669613593,"ctime":1752483610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669613593.shtml","title":"\u68ee\u6797\u5305\u88c507\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605500,"type":"yidong"},{"seq":669607647,"ctime":1752470957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669607647.shtml","title":"\u9020\u7eb8\u677f\u5757\u8d70\u9ad8 \u5b9c\u5bbe\u7eb8\u4e1a\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605500,"type":"news"},{"seq":669570885,"ctime":1752219867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570885.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da81.97%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.88%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"yidong"},{"seq":669569587,"ctime":1752216542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669569587.shtml","title":"\u68ee\u6797\u5305\u88c5\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605500,"type":"news"},{"seq":669550008,"ctime":1752149196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669550008.shtml","title":"605500\uff0c6\u8fde\u677f\u540e\u518d\u53d1\u58f0","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":605500,"type":"news"},{"seq":669541980,"ctime":1752141127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669541980.shtml","title":"\u201c\u516d\u8fde\u677f\u201d\u68ee\u6797\u5305\u88c5\uff1a\u7ecf\u8425\u79e9\u5e8f\u6b63\u5e38\uff0c\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4fe1\u606f","source":"\u8d22\u95fb","stocks":605500,"type":"yidong"},{"seq":669540735,"ctime":1752138012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669540735.shtml","title":"\u68ee\u6797\u5305\u88c507\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605500,"type":"yidong"},{"seq":669515231,"ctime":1752060779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669515231.shtml","title":"\u63a7\u5236\u6743\u62df\u53d8\u66f4\uff0c\u8d85\u767e\u4e07\u624b\u4e70\u5355\u62a2\u7b79\u8fd9\u53ea\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":605500,"type":"news"},{"seq":669495408,"ctime":1752018431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669495408.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u7855\u8d1d\u5fb7\u62df\u4ee52000\u4e07\u5143-3000\u4e07\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605500,"type":"yidong"},{"seq":669480278,"ctime":1751971886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669480278.shtml","title":"\u68ee\u6797\u5305\u88c5\uff1a\u516c\u53f8\u7684\u539f\u7eb8\u4ea7\u54c1\u4e3a\u5de5\u4e1a\u5305\u88c5\u7528\u7eb8 \u4e0d\u6d89\u53ca\u98df\u54c1\u7528\u7eb8\u9886\u57df","source":"\u667a\u901a\u8d22\u7ecf","stocks":605500,"type":"news"},{"seq":669479558,"ctime":1751969766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669479558.shtml","title":"\u68ee\u6797\u5305\u88c5\uff1a\u76ee\u524d\u516c\u53f8\u6d88\u8d39\u7c7b\u5305\u88c5\u4e1a\u52a1\u5360\u6bd4\u8f83\u5c0f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605500,"type":"news"},{"seq":669477862,"ctime":1751965207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669477862.shtml","title":"\u68ee\u6797\u5305\u88c507\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605500,"type":"yidong"},{"seq":669466657,"ctime":1751935331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669466657.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u957f\u9e3f\u9ad8\u79d1\u62df\u8d2d\u4e70\u5e7f\u897f\u957f\u79d1100%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605500,"type":"yidong"},{"seq":53157551,"ctime":1751904444,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250708\/53157551.shtml","title":"\u68ee\u6797\u5305\u88c5\uff1a\u68ee\u6797\u5305\u88c5\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605500,"type":"notice"},{"seq":669444865,"ctime":1751878808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669444865.shtml","title":"\u68ee\u6797\u5305\u88c507\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605500,"type":"yidong"},{"seq":669443709,"ctime":1751875828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669443709.shtml","title":"\u68ee\u6797\u5305\u88c5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657034.16\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605500,"type":"yidong"},{"seq":669443593,"ctime":1751875650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669443593.shtml","title":"\u68ee\u6797\u5305\u88c5\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1158.64%-72.42%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605500,"type":"yidong"},{"seq":669411878,"ctime":1751627105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669411878.shtml","title":"\u5c01\u5355\u8d44\u91d1\u8d854\u4ebf\u5143\uff0c\u8fd9\u53ea\u4e2a\u80a1\u88ab\u76ef\u4e0a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605500,"type":"news"},{"seq":669408863,"ctime":1751619607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669408863.shtml","title":"\u68ee\u6797\u5305\u88c507\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605500,"type":"yidong"},{"seq":669406628,"ctime":1751615859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669406628.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da82.95%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.55%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"yidong"},{"seq":669401650,"ctime":1751594962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669401650.shtml","title":"\u9020\u7eb8\u677f\u5757\u6301\u7eed\u62c9\u5347\uff0c\u68ee\u6797\u5305\u88c5\u6b64\u524d\u5c01\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605500,"type":"yidong"},{"seq":669376988,"ctime":1751533206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669376988.shtml","title":"\u68ee\u6797\u5305\u88c507\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605500,"type":"yidong"},{"seq":669232113,"ctime":1751012397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669232113.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da83.33%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.41%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"yidong"},{"seq":669081834,"ctime":1750629157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669081834.shtml","title":"\u7834\u5c40\u201c\u589e\u4ea7\u4e0d\u589e\u5229\u201d \u9020\u7eb8\u4f01\u4e1a\u8c0b\u6c42\u6253\u9020\u201c\u7eff\u8272\u751f\u6001\u5708\u201d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u6768\u6893\u5ca9","stocks":605500,"type":"news"},{"seq":668879300,"ctime":1749801484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879300.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-0.61%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.37%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605500,"type":"yidong"}]

2025-12-12,8.59,8.68,8.55,8.5900,22625,19461300,0.55;2025-12-11,8.72,8.72,8.58,8.5900,25649,22118400,0.62;2025-12-10,8.76,8.85,8.68,8.7200,25057,21866500,0.60;2025-12-09,8.88,8.91,8.76,8.7600,20604,18183600,0.50;2025-12-08,8.90,8.92,8.80,8.8800,19476,17287300,0.47;2025-12-05,8.76,8.91,8.72,8.8700,29303,25835100,0.71;2025-12-04,8.94,8.96,8.74,8.7600,27213,23972400,0.66;2025-12-03,8.92,8.98,8.86,8.9300,18726,16684200,0.45;2025-12-02,8.96,9.02,8.88,8.9200,19773,17675600,0.48;2025-12-01,9.07,9.08,8.93,8.9700,21000,18875600,0.51;2025-11-28,8.85,8.99,8.83,8.9800,25781,23005300,0.62;2025-11-27,8.79,8.93,8.79,8.8900,24341,21612600,0.59;2025-11-26,8.94,8.96,8.81,8.8300,27726,24590200,0.67;2025-11-25,8.85,8.97,8.81,8.8900,30596,27216600,0.74;2025-11-24,8.73,8.91,8.73,8.8200,35147,30946400,0.85;2025-11-21,9.00,9.10,8.65,8.7100,48652,42914500,1.17;2025-11-20,9.17,9.23,8.98,9.0300,47108,42707000,1.14;2025-11-19,9.44,9.44,9.13,9.1400,66190,61165100,1.60;2025-11-18,9.42,9.63,9.33,9.4700,113643,107465700,2.74;2025-11-17,9.44,9.45,9.28,9.3700,31694,29583600,0.76;2025-11-14,9.33,9.48,9.31,9.4000,37892,35702800,0.91;2025-11-13,9.35,9.38,9.26,9.3600,29959,27981500,0.72;2025-11-12,9.36,9.40,9.27,9.3000,31907,29762900,0.77;2025-11-11,9.35,9.38,9.28,9.3600,26170,24434600,0.63;2025-11-10,9.27,9.34,9.24,9.3300,25940,24157100,0.63;2025-11-07,9.30,9.35,9.26,9.2700,28487,26491900,0.69;2025-11-06,9.34,9.37,9.24,9.3000,26492,24618400,0.64;2025-11-05,9.23,9.38,9.21,9.3700,39999,37359900,0.97;2025-11-04,9.26,9.30,9.22,9.2900,30022,27816500,0.72;2025-11-03,9.20,9.30,9.20,9.2800,32037,29680500,0.77;2025-10-31,9.00,9.20,9.00,9.1600,35034,32016800,0.85;2025-10-30,9.14,9.16,9.00,9.0000,37912,34349200,0.91;2025-10-29,9.26,9.26,9.08,9.1200,39307,35901800,0.95;2025-10-28,9.25,9.31,9.21,9.2700,24327,22543900,0.59;2025-10-27,9.34,9.35,9.22,9.2700,30652,28409500,0.74;2025-10-24,9.28,9.39,9.26,9.2700,24185,22510500,0.58;2025-10-23,9.27,9.33,9.18,9.3300,25091,23205300,0.61;2025-10-22,9.23,9.37,9.21,9.2700,33684,31310100,0.81;2025-10-21,9.14,9.27,9.13,9.2600,34941,32221100,0.84;2025-10-20,9.08,9.17,9.08,9.1700,26154,23876900,0.63;2025-10-17,9.10,9.19,9.03,9.0800,31751,28892200,0.77;2025-10-16,9.27,9.32,9.08,9.0900,33827,30953300,0.82;2025-10-15,9.18,9.27,9.17,9.2700,33710,31127800,0.81;2025-10-14,9.26,9.30,9.13,9.1700,35319,32581000,0.85;2025-10-13,9.04,9.25,8.76,9.2500,53400,48380300,1.29;2025-10-10,9.12,9.29,9.10,9.2000,41630,38410100,1.00;2025-10-09,9.15,9.18,9.09,9.1200,25346,23133800,0.61;2025-09-30,9.25,9.28,9.12,9.1300,27987,25630100,0.68;2025-09-29,9.13,9.25,9.02,9.1900,35461,32503200,0.86;2025-09-26,9.21,9.30,9.11,9.1500,33059,30421400,0.80;2025-09-25,9.35,9.38,9.22,9.2300,37198,34538400,0.90;2025-09-24,9.18,9.37,9.16,9.3600,36744,34188800,0.89;2025-09-23,9.48,9.57,9.09,9.2500,60045,55647400,1.45;2025-09-22,9.55,9.58,9.43,9.5100,34620,32796300,0.84;2025-09-19,9.65,9.72,9.46,9.4900,52046,49602700,1.26;2025-09-18,9.87,9.90,9.61,9.6500,81333,79386200,1.96;2025-09-17,10.05,10.10,9.89,9.9000,80707,80397600,1.95;2025-09-16,9.87,10.37,9.78,10.0900,109790,109935000,2.65;2025-09-15,10.08,10.17,9.78,9.8000,102263,100772900,2.47;2025-09-12,10.28,10.34,10.06,10.0900,153367,155656600,3.70;2025-09-11,10.26,10.68,10.06,10.3700,226644,236213700,5.47;2025-09-10,10.35,10.42,10.10,10.2500,193556,198466300,4.67;2025-09-09,9.87,10.35,9.79,10.3000,257181,261173600,6.21;2025-09-08,9.70,9.88,9.64,9.8800,69718,68367000,1.68;2025-09-05,9.64,9.74,9.55,9.7000,54042,52179400,1.30;2025-09-04,9.57,9.89,9.53,9.7000,89901,87404700,2.17;2025-09-03,9.84,9.84,9.46,9.5300,53540,51628000,1.29;2025-09-02,9.84,9.84,9.63,9.7900,60063,58438900,1.45;2025-09-01,9.85,9.88,9.76,9.8400,45395,44622200,1.10;2025-08-29,9.78,9.86,9.68,9.8300,55418,54247400,1.34;2025-08-28,9.73,9.88,9.41,9.7800,108308,104707900,2.61;2025-08-27,10.08,10.12,9.80,9.8000,97307,96951700,2.35;2025-08-26,10.06,10.13,9.98,10.1100,73532,73984900,1.77;2025-08-25,10.20,10.20,10.08,10.1000,106748,107975500,2.58;2025-08-22,10.45,10.46,10.11,10.2100,145996,149035600,3.52;2025-08-21,10.26,10.44,10.14,10.4000,204260,210934900,4.93;2025-08-20,10.03,10.24,10.01,10.2400,147296,149644500,3.55;2025-08-19,10.05,10.11,9.95,10.0700,96870,97177500,2.34;2025-08-18,9.92,10.23,9.91,10.0700,142890,143968200,3.45;2025-08-15,10.04,10.15,9.86,9.9600,116139,115200400,2.80;2025-08-14,9.88,10.24,9.84,10.0300,231508,232858600,5.59;2025-08-13,9.93,9.94,9.84,9.8900,53641,52984900,1.29;2025-08-12,9.91,9.95,9.85,9.9100,65098,64391700,1.57;2025-08-11,9.90,9.93,9.82,9.9300,72744,71886300,1.76;2025-08-08,9.79,9.89,9.77,9.8700,69788,68710400,1.68;2025-08-07,9.86,9.88,9.76,9.7800,69197,67776300,1.67;2025-08-06,9.96,9.96,9.83,9.8600,60554,59738100,1.46;2025-08-05,9.95,9.98,9.87,9.9500,68097,67575800,1.64;2025-08-04,9.84,9.95,9.72,9.9400,76765,75652000,1.85;2025-08-01,9.87,9.88,9.79,9.8300,68202,67038900,1.65;2025-07-31,10.00,10.03,9.79,9.8400,106439,105361100,2.57;2025-07-30,10.07,10.08,9.92,9.9700,115636,115601200,2.79;2025-07-29,10.24,10.25,9.98,10.0800,151421,152471800,3.65;2025-07-28,10.16,10.25,10.14,10.2200,130387,133003800,3.15;2025-07-25,10.42,10.47,10.13,10.1400,232595,237901600,5.61;2025-07-24,10.80,10.86,10.51,10.5200,291498,310686100,7.03;2025-07-23,10.60,11.35,10.40,11.1500,435499,467514700,10.51;2025-07-22,11.56,11.78,10.97,11.0300,457960,515582900,11.05;2025-07-21,12.17,12.94,12.17,12.1700,568013,701020100,13.71;2025-07-18,14.48,15.30,13.40,13.5200,623135,893477900,15.04;2025-07-17,12.90,14.53,12.70,14.4400,668606,907853200,16.13;2025-07-16,12.36,13.44,12.27,13.4400,231497,304597700,5.59;2025-07-15,13.11,13.98,11.88,12.2200,657942,840882500,15.88;2025-07-14,11.50,13.20,11.10,13.2000,658556,802112600,15.89;2025-07-11,13.82,14.61,11.95,12.0000,746420,1022880100,18.01;2025-07-10,12.50,13.28,11.52,13.2800,499891,623340100,12.06;2025-07-09,11.07,12.07,11.05,12.0700,368806,434922200,8.90;2025-07-08,10.97,10.97,10.97,10.9700,94774,103967300,2.29;2025-07-07,9.97,9.97,8.75,9.9700,485010,465188400,11.70;2025-07-04,9.06,9.06,9.06,9.0600,41920,37979100,1.01;2025-07-03,7.49,8.24,7.45,8.2400,95616,77072400,2.31;2025-07-02,7.43,7.50,7.38,7.4900,22403,16726300,0.54;2025-07-01,7.41,7.44,7.35,7.4400,22833,16897700,0.55;2025-06-30,7.38,7.41,7.30,7.3900,23521,17327500,0.57;2025-06-27,7.35,7.41,7.33,7.3800,9546,7028600,0.23;2025-06-26,7.43,7.43,7.33,7.3600,16948,12502200,0.41;2025-06-25,7.35,7.43,7.31,7.3800,17582,12946300,0.42;2025-06-24,7.18,7.38,7.15,7.3500,26361,19289900,0.64;2025-06-23,6.89,7.17,6.89,7.1500,17345,12280600,0.42;2025-06-20,7.01,7.05,6.90,6.9800,23788,16594200,0.57;2025-06-19,7.26,7.29,7.07,7.1000,21557,15398700,0.52;2025-06-18,7.41,7.41,7.20,7.2700,19552,14218400,0.47;2025-06-17,7.44,7.50,7.37,7.3900,12269,9106200,0.30;2025-06-16,7.44,7.51,7.36,7.4600,16421,12248300,0.40