[{"seq":671384917,"ctime":1758701405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671384917.shtml","title":"\u7ca4\u5b8f\u8fdcA\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651679.35\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000573","type":"yidong"},{"seq":671351341,"ctime":1758615004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671351341.shtml","title":"\u7ca4\u5b8f\u8fdcA\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651557.60\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000573","type":"yidong"},{"seq":53977727,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53977727.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000573","type":"notice"},{"seq":53977731,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53977731.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000573","type":"notice"},{"seq":670733729,"ctime":1756386524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670733729.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.01\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f1,612.18%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000573","type":"news"},{"seq":670276769,"ctime":1754899785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670276769.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u5e73\u7a33\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":670159178,"ctime":1754402993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670159178.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u516c\u53f8\u4f1a\u8fdb\u884c\u4e3b\u4e1a\u4f18\u5316\u4e0e\u63a8\u52a8\u7a33\u5065\u5e76\u8d2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":670159158,"ctime":1754402988,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670159158.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u516c\u53f8\u4e00\u76f4\u81f4\u529b\u4e8e\u63a8\u8fdb\u5404\u9879\u6709\u5229\u4e8e\u8f6c\u578b\u548c\u53d1\u5c55\u7684\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":669734898,"ctime":1752826291,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734898.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u516c\u53f8\u6682\u65e0\u5bf9\u7bee\u7403\u884c\u4e1a\u6807\u7684\u6536\u8d2d\u7684\u610f\u5411","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":669676510,"ctime":1752664245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669676510.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u516c\u53f8\u8fd1\u671f\u65e0\u65b0\u589e\u571f\u5730\u50a8\u5907","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":669675353,"ctime":1752662469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669675353.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u516c\u53f8\u672a\u6765\u53d1\u5c55\u5c06\u52a1\u5b9e\u7ecf\u8425\u73b0\u6709\u4e1a\u52a1\u5e76\u5bfb\u627e\u65b0\u5174\u589e\u957f\u70b9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":669661434,"ctime":1752621898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669661434.shtml","title":"A\u80a1\u903e1500\u5bb6\u516c\u53f8\u9884\u544a\u4e2d\u62a5\u4e1a\u7ee9 428\u5bb6\u516c\u53f8\u9884\u8ba1\u51c0\u5229\u6da6\u7ffb\u500d","source":"\u6df1\u5733\u5546\u62a5","stocks":"000573","type":"news"},{"seq":669612026,"ctime":1752480603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669612026.shtml","title":"\u7ca4\u5b8f\u8fdcA\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652281.85\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000573","type":"yidong"},{"seq":669574379,"ctime":1752225568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669574379.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u52291\u4ebf\u5143\u81f31.3\u4ebf\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":669572232,"ctime":1752221404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669572232.shtml","title":"\u7ca4\u5b8f\u8fdcA\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651737.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000573","type":"yidong"},{"seq":669550758,"ctime":1752149453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669550758.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u516c\u53f8\u623f\u5730\u4ea7\u81ea\u8425\u9879\u76ee\u5e1d\u5ead\u5c71\u82b1\u56ed\u4f4d\u4e8e\u4e1c\u839e\u6865\u5934\uff0c\u5df2\u5904\u4e8e\u5728\u552e\u72b6\u6001","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":669550583,"ctime":1752149450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669550583.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u622a\u81f32025\u5e74\u4e00\u5b63\u5ea6\u672b\uff0c\u516c\u53f8\u8d44\u4ea7\u8d1f\u503a\u8868\u8d27\u5e01\u8d44\u91d1\u9879\u76ee\u91d1\u989d\u7ea6\u4e3a5.29\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":669547777,"ctime":1752147657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669547777.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u516c\u53f8\u8d44\u91d1\u4e3b\u8981\u7528\u4e8e\u4e3b\u4e1a\u53d1\u5c55\u548c\u951a\u5b9a\u8f6c\u578b\u5347\u7ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":669162993,"ctime":1750837804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669162993.shtml","title":"\u7ca4\u5b8f\u8fdcA06\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000573","type":"yidong"},{"seq":669057663,"ctime":1750417212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669057663.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u7ec8\u6b62\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000573","type":"yidong"},{"seq":669057280,"ctime":1750416107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669057280.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u516c\u53f8\u8fd1\u5e74\u6765\u5df2\u9010\u6b65\u76d8\u6d3b\u5404\u7c7b\u8d44\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":669036237,"ctime":1750340486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669036237.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u516c\u53f8\u5bf9\u5e76\u8d2d\u91cd\u7ec4\u672a\u9884\u5148\u8bbe\u5b9a\u6216\u5c40\u9650\u4e8e\u67d0\u4e2a\u7279\u5b9a\u884c\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":668863536,"ctime":1749735701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668863536.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u516c\u53f8\u672a\u6765\u5c06\u6839\u636e\u9879\u76ee\u5b9e\u9645\u60c5\u51b5\u7075\u6d3b\u9009\u62e9\u5408\u9002\u7684\u65b9\u5f0f\u5f00\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":668811625,"ctime":1749610360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668811625.shtml","title":"\u7ca4\u5b8f\u8fdcA\u91cd\u7ec4\u6298\u621f\u66b4\u9732\u7ecf\u8425\u5371\u673a\uff0c\u516c\u53f8\u72ec\u5bb6\u56de\u5e94\uff1a\u4e0d\u653e\u5f03\u91cd\u7ec4\u4f46\u96be\u907f\u518d\u8d25\u98ce\u9669","source":"\u534e\u590f\u65f6\u62a5","author":"\u9f50\u840c","stocks":"000573","type":"news"},{"seq":668804952,"ctime":1749600583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668804952.shtml","title":"\u535a\u521b\u667a\u80fd\u501f\u9053\u7ca4\u5b8f\u8fdc\u201c\u66f2\u7ebf\u4e0a\u5e02\u201d\u8ba1\u5212\u6298\u621f","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"000573","type":"news"},{"seq":668792877,"ctime":1749555770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668792877.shtml","title":"\u7ca4\u5b8f\u8fdcA\u62ab\u9732\u6536\u8d2d\u535a\u521b\u667a\u80fd\u8ba1\u5212\u6401\u6d45\u5185\u5e55\uff1a1.3\u4ebf\u8bda\u610f\u91d1\u96be\u7834\u50f5\u5c40\uff0c\u4ef7\u683c\u9e3f\u6c9f\u96be\u4ee5\u8de8\u8d8a","source":"\u6df1\u5733\u5546\u62a5","stocks":"000573","type":"news"},{"seq":668771240,"ctime":1749512866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668771240.shtml","title":"\u91cd\u7ec4\u7ec8\u6b62 \u7ca4\u5b8f\u8fdcA\u590d\u724c\u4e00\u5b57\u8dcc\u505c","source":"\u6df1\u5733\u5546\u62a5","stocks":"000573","type":"news"},{"seq":668746870,"ctime":1749446042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668746870.shtml","title":"\u8fd9\u4e00\u8d5b\u9053\u6380\u6da8\u505c\u6f6e\uff0c\u591a\u80a1\u4e1a\u7ee9\u6709\u671b\u6301\u7eed\u9ad8\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000573","type":"news"},{"seq":668743378,"ctime":1749433545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668743378.shtml","title":"\u62df\u7ec8\u6b62\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff0c\u7ca4\u5b8f\u8fdc\uff21\u5f00\u76d8\u8dcc\u505c","source":"\u5317\u4eac\u5546\u62a5\u7f51","stocks":"000573","type":"news"},{"seq":668738320,"ctime":1749426212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668738320.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u84dd\u8272\u5149\u6807\u7b79\u5212\u53d1\u884cH\u80a1\u80a1\u7968","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000573","type":"yidong"},{"seq":668724062,"ctime":1749214758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668724062.shtml","title":"\u7a81\u7136\uff01\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u6401\u6d45\uff0c\u201c\u4ef7\u683c\u6ca1\u8c08\u62e2\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","author":"\u5357\u8d22\u5feb\u8baf","stocks":"000573","type":"news"},{"seq":668710645,"ctime":1749201023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668710645.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a\u62df\u7ec8\u6b62\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u8d22\u95fb","stocks":"000573","type":"news"},{"seq":668709209,"ctime":1749197790,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668709209.shtml","title":"\u7ca4\u5b8f\u8fdcA\u7ec8\u6b62\u6536\u8d2d\u535a\u521b\u667a\u80fd\u7ea660%\u80a1\u4efd\u4e8b\u9879","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000573","type":"news"},{"seq":668708804,"ctime":1749196866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668708804.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u62df\u7ec8\u6b62\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000573","type":"yidong"},{"seq":668494772,"ctime":1748419122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250528\/668494772.shtml","title":"\u7ca4\u5b8f\u8fdcA05\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000573","type":"yidong"},{"seq":668479203,"ctime":1748353244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668479203.shtml","title":"\u7ca4\u5b8f\u8fdcA\uff1a\u516c\u53f8\u94c5\u4ea7\u54c1\u9500\u552e\u4e0e\u6838\u7535\u8bbe\u5907\u5e94\u7528\u5c1a\u65e0\u76f4\u63a5\u76f8\u5173\u7684\u60c5\u51b5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000573","type":"yidong"},{"seq":668462455,"ctime":1748332278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668462455.shtml","title":"\u7ca4\u5b8f\u8fdcA05\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000573","type":"yidong"},{"seq":668387987,"ctime":1747986607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250523\/668387987.shtml","title":"\u7ca4\u5b8f\u8fdcA05\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000573","type":"yidong"},{"seq":668355634,"ctime":1747900359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250522\/668355634.shtml","title":"\u7ca4\u5b8f\u8fdcA05\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000573","type":"yidong"},{"seq":668322844,"ctime":1747813808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250521\/668322844.shtml","title":"\u7ca4\u5b8f\u8fdcA05\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000573","type":"yidong"},{"seq":667952320,"ctime":1746519009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250506\/667952320.shtml","title":"\u7ca4\u5b8f\u8fdcA\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654961.62\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000573","type":"yidong"},{"seq":667893326,"ctime":1745999403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250430\/667893326.shtml","title":"\u7ca4\u5b8f\u8fdcA04\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000573","type":"yidong"},{"seq":52084509,"ctime":1745942852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250430\/52084509.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a2025\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000573","type":"notice"},{"seq":667854987,"ctime":1745913224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250429\/667854987.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a2025\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61.13\u4ebf\u5143 \u540c\u6bd4\u626d\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000573","type":"yidong"},{"seq":667602117,"ctime":1745191730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250421\/667602117.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5bd2\u6b66\u7eaa\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da63.55\u4ebf\u5143 \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000573","type":"news"},{"seq":667589404,"ctime":1744985635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250418\/667589404.shtml","title":"\u7ca4\u5b8f\u8fdc\uff21\uff1a2024\u5e74\u51c0\u4e8f\u635f4769.84\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000573","type":"news"}]

2025-12-05,4.20,4.25,4.16,4.2400,116281,48946500,1.84;2025-12-04,4.32,4.33,4.19,4.2200,145468,61705500,2.30;2025-12-03,4.37,4.40,4.28,4.3100,123147,53237100,1.95;2025-12-02,4.36,4.38,4.28,4.3700,100926,43801900,1.59;2025-12-01,4.40,4.48,4.36,4.3800,127163,56019100,2.01;2025-11-28,4.24,4.40,4.22,4.4000,142397,61475900,2.25;2025-11-27,4.28,4.31,4.20,4.2600,146595,62547800,2.32;2025-11-26,4.28,4.41,4.27,4.2800,128032,55457400,2.02;2025-11-25,4.24,4.33,4.20,4.3000,144206,61775400,2.28;2025-11-24,4.23,4.27,4.16,4.2200,180656,76226100,2.85;2025-11-21,4.42,4.49,4.18,4.1900,269217,114975500,4.25;2025-11-20,4.50,4.52,4.37,4.4600,146777,65305000,2.32;2025-11-19,4.56,4.60,4.43,4.4600,159690,71614100,2.52;2025-11-18,4.69,4.72,4.52,4.5800,181650,83127200,2.87;2025-11-17,4.70,4.73,4.63,4.6900,181697,85229900,2.87;2025-11-14,4.56,4.75,4.55,4.7000,254263,119016200,4.02;2025-11-13,4.52,4.62,4.49,4.5900,151993,69464200,2.40;2025-11-12,4.58,4.64,4.52,4.5400,137179,62468800,2.17;2025-11-11,4.54,4.62,4.52,4.5800,172121,78629300,2.72;2025-11-10,4.51,4.57,4.44,4.5500,197522,89537500,3.12;2025-11-07,4.60,4.61,4.50,4.5000,265736,120589700,4.20;2025-11-06,4.65,4.69,4.48,4.6000,337930,154082100,5.34;2025-11-05,4.36,4.72,4.35,4.5700,565563,258944400,8.94;2025-11-04,4.34,4.42,4.32,4.4000,185624,81240800,2.93;2025-11-03,4.31,4.36,4.29,4.3500,130855,56731000,2.07;2025-10-31,4.25,4.34,4.25,4.3100,145791,62620500,2.30;2025-10-30,4.33,4.34,4.25,4.2500,170606,73086500,2.70;2025-10-29,4.32,4.36,4.26,4.3500,152756,65925000,2.41;2025-10-28,4.32,4.36,4.29,4.3300,119352,51578300,1.89;2025-10-27,4.33,4.36,4.26,4.3100,164457,70901400,2.60;2025-10-24,4.41,4.43,4.32,4.3300,162035,70527400,2.56;2025-10-23,4.42,4.44,4.35,4.4200,205917,90340800,3.25;2025-10-22,4.37,4.45,4.35,4.4000,239616,105672800,3.79;2025-10-21,4.32,4.39,4.28,4.3800,214412,93297800,3.39;2025-10-20,4.21,4.34,4.19,4.3200,325821,139538900,5.15;2025-10-17,4.24,4.29,4.17,4.1800,187168,79266100,2.96;2025-10-16,4.26,4.29,4.20,4.2700,174832,74191800,2.76;2025-10-15,4.27,4.31,4.22,4.2400,182160,77462900,2.88;2025-10-14,4.30,4.37,4.22,4.2600,226622,97370900,3.58;2025-10-13,4.13,4.30,4.04,4.2900,264593,111515200,4.18;2025-10-10,4.14,4.24,4.12,4.2100,170867,71846400,2.70;2025-10-09,4.16,4.18,4.07,4.1600,162880,67099600,2.57;2025-09-30,4.15,4.17,4.12,4.1500,102406,42464800,1.62;2025-09-29,4.11,4.16,4.02,4.1500,141821,58371700,2.24;2025-09-26,4.10,4.20,4.07,4.1000,182459,75633000,2.88;2025-09-25,4.16,4.20,4.08,4.1000,160064,66155400,2.53;2025-09-24,4.04,4.17,4.00,4.1600,227146,93708500,3.59;2025-09-23,4.12,4.13,3.94,4.0500,283055,113951600,4.47;2025-09-22,4.21,4.21,4.09,4.1300,203603,83939000,3.22;2025-09-19,4.28,4.33,4.13,4.2000,303304,126945500,4.79;2025-09-18,4.40,4.41,4.22,4.2700,303408,131314300,4.79;2025-09-17,4.42,4.43,4.34,4.4100,221503,97180200,3.50;2025-09-16,4.33,4.45,4.33,4.4200,272070,119555400,4.30;2025-09-15,4.41,4.41,4.25,4.3600,335810,144738900,5.31;2025-09-12,4.32,4.44,4.30,4.4100,333416,146281600,5.27;2025-09-11,4.30,4.35,4.23,4.3400,256326,109953100,4.05;2025-09-10,4.31,4.33,4.26,4.3100,189555,81367400,2.99;2025-09-09,4.29,4.35,4.26,4.3100,285979,123118600,4.52;2025-09-08,4.21,4.31,4.20,4.2900,282765,120769100,4.47;2025-09-05,4.19,4.22,4.12,4.2100,243591,101498400,3.85;2025-09-04,4.14,4.32,4.11,4.1800,350762,147657900,5.54;2025-09-03,4.19,4.23,4.11,4.1300,211848,88308900,3.35;2025-09-02,4.21,4.23,4.11,4.1800,241505,100659800,3.82;2025-09-01,4.18,4.23,4.13,4.2000,251461,105554600,3.97;2025-08-29,4.25,4.28,4.15,4.1800,280917,118350400,4.44;2025-08-28,4.21,4.25,4.08,4.2200,288574,120578500,4.56;2025-08-27,4.30,4.33,4.16,4.1900,291749,124206500,4.61;2025-08-26,4.30,4.34,4.24,4.3100,205221,88271400,3.24;2025-08-25,4.29,4.36,4.25,4.3000,322980,139257200,5.10;2025-08-22,4.35,4.36,4.22,4.2700,334071,142216100,5.28;2025-08-21,4.30,4.46,4.26,4.3400,431306,187758500,6.81;2025-08-20,4.28,4.30,4.22,4.3000,187998,80241900,2.97;2025-08-19,4.18,4.29,4.18,4.2800,278566,118466200,4.40;2025-08-18,4.21,4.25,4.17,4.1900,221477,93165100,3.50;2025-08-15,4.14,4.21,4.14,4.1800,172917,72304300,2.73;2025-08-14,4.27,4.27,4.13,4.1300,199182,83370600,3.15;2025-08-13,4.30,4.32,4.21,4.2200,208992,88628400,3.30;2025-08-12,4.22,4.30,4.20,4.2900,308548,131021900,4.87;2025-08-11,4.16,4.23,4.16,4.2200,215402,90549200,3.40;2025-08-08,4.12,4.15,4.08,4.1400,131178,54029500,2.07;2025-08-07,4.16,4.17,4.10,4.1200,151134,62340900,2.39;2025-08-06,4.15,4.18,4.10,4.1700,137588,57022600,2.17;2025-08-05,4.12,4.17,4.11,4.1500,136296,56549500,2.15;2025-08-04,4.09,4.13,4.06,4.1200,137282,56312200,2.17;2025-08-01,4.06,4.11,4.05,4.1000,127065,51880600,2.01;2025-07-31,4.14,4.16,4.04,4.0600,272301,111187600,4.30;2025-07-30,4.20,4.22,4.13,4.1500,198762,82796100,3.14;2025-07-29,4.20,4.23,4.16,4.2100,185844,77775700,2.94;2025-07-28,4.22,4.22,4.17,4.2000,138385,58117200,2.19;2025-07-25,4.22,4.23,4.17,4.1900,137623,57724200,2.17;2025-07-24,4.18,4.23,4.15,4.2100,198569,83410700,3.14;2025-07-23,4.27,4.29,4.17,4.1800,259286,109692900,4.10;2025-07-22,4.22,4.28,4.17,4.2500,292327,123700000,4.62;2025-07-21,4.17,4.23,4.15,4.2200,233962,98404700,3.70;2025-07-18,4.17,4.19,4.15,4.1700,161932,67435400,2.56;2025-07-17,4.16,4.18,4.15,4.1700,184011,76617600,2.91;2025-07-16,4.20,4.24,4.13,4.1700,279374,116853800,4.41;2025-07-15,4.25,4.28,4.08,4.2200,467434,194801900,7.38;2025-07-14,4.34,4.36,4.20,4.2300,596147,253093100,9.42;2025-07-11,4.18,4.23,4.15,4.2100,305538,127999900,4.83;2025-07-10,4.07,4.22,4.07,4.1800,346017,143761400,5.47;2025-07-09,4.07,4.10,4.04,4.0800,188046,76588800,2.97;2025-07-08,4.06,4.09,4.02,4.0800,231351,93810800,3.65;2025-07-07,3.97,4.07,3.96,4.0500,330955,133517600,5.23;2025-07-04,4.02,4.04,3.95,3.9600,207726,83057000,3.28;2025-07-03,4.01,4.04,4.00,4.0200,152301,61216600,2.41;2025-07-02,4.02,4.03,3.97,4.0100,190709,76211300,3.01;2025-07-01,4.03,4.04,3.96,4.0000,187228,74943200,2.96;2025-06-30,3.99,4.03,3.95,4.0200,218714,87295700,3.46;2025-06-27,3.93,3.99,3.93,3.9800,221465,87726200,3.50;2025-06-26,3.96,4.05,3.91,3.9300,261543,103350600,4.13;2025-06-25,3.87,3.98,3.84,3.9700,332473,130360900,5.25;2025-06-24,3.81,3.89,3.80,3.8800,175252,67560400,2.77;2025-06-23,3.68,3.82,3.68,3.8100,218842,82716500,3.46;2025-06-20,3.77,3.82,3.74,3.7400,170155,64268900,2.69;2025-06-19,3.88,3.90,3.78,3.8000,269409,103098200,4.26;2025-06-18,3.94,3.95,3.88,3.9000,227495,88871900,3.59;2025-06-17,3.98,4.00,3.93,3.9600,202001,79893600,3.19;2025-06-16,3.90,3.99,3.89,3.9600,278464,110027200,4.40;2025-06-13,4.01,4.03,3.90,3.9100,403160,158636300,6.37;2025-06-12,4.03,4.05,3.99,4.0200,387392,155933400,6.12;2025-06-11,4.01,4.09,3.97,4.0500,576353,233078700,9.11;2025-06-10,4.09,4.19,3.97,4.0400,1124314,456174200,17.76;2025-06-09,4.08,4.08,4.08,4.0800,235502,96084800,3.72