[{"seq":54685615,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54685615.shtml","title":"*ST\u4e1c\u6676\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":671947493,"ctime":1761184226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671947493.shtml","title":"002289\uff0c\u5e74\u5185\u6536\u83b7\u8d8560\u4e2a\u6da8\u505c\u677f\uff01\u8fd9\u4e00\u201c\u5bb6\u65cf\u201d\u9738\u699c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u674e\u79cb\u6377","stocks":"002199","type":"news"},{"seq":671635457,"ctime":1760086809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671635457.shtml","title":"*ST\u4e1c\u667610\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":671543044,"ctime":1759222806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671543044.shtml","title":"*ST\u4e1c\u667609\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":671541398,"ctime":1759219834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671541398.shtml","title":"*ST\u4e1c\u6676\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652481.15\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002199","type":"yidong"},{"seq":671505981,"ctime":1759136408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671505981.shtml","title":"*ST\u4e1c\u667609\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":671036029,"ctime":1757503723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671036029.shtml","title":"*ST\u4e1c\u6676\uff1a\u5b81\u6ce2\u5b81\u805a\u51cf\u63010.9563%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"yidong"},{"seq":671030893,"ctime":1757494808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671030893.shtml","title":"*ST\u4e1c\u667609\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":670476510,"ctime":1755594008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670476510.shtml","title":"*ST\u4e1c\u667608\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":670207697,"ctime":1754557208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670207697.shtml","title":"*ST\u4e1c\u667608\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":670176247,"ctime":1754470806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670176247.shtml","title":"*ST\u4e1c\u667608\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":670146399,"ctime":1754384409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670146399.shtml","title":"*ST\u4e1c\u667608\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":670115931,"ctime":1754298006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670115931.shtml","title":"*ST\u4e1c\u667608\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":670076602,"ctime":1754038806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670076602.shtml","title":"*ST\u4e1c\u667608\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":670058167,"ctime":1753968454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670058167.shtml","title":"*ST\u4e1c\u6676\uff1a\u5b81\u6ce2\u5b81\u805a\u62df\u51cf\u6301\u4e0d\u8d85\u8fc7243\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"yidong"},{"seq":669993819,"ctime":1753795574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669993819.shtml","title":"*ST\u4e1c\u66762025\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f16.57%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002199","type":"news"},{"seq":53386355,"ctime":1753718848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250729\/53386355.shtml","title":"*ST\u4e1c\u6676\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":53386375,"ctime":1753718741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250729\/53386375.shtml","title":"*ST\u4e1c\u6676\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":669948573,"ctime":1753698624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669948573.shtml","title":"*ST\u4e1c\u6676\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f3132.77\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"yidong"},{"seq":669736059,"ctime":1752829204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669736059.shtml","title":"*ST\u4e1c\u667607\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":669574487,"ctime":1752225854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669574487.shtml","title":"*ST\u4e1c\u6676\uff1a\u4e0a\u534a\u5e74\u9884\u8ba1\u4e8f\u635f2600\u4e07\u5143\u20143600\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002199","type":"yidong"},{"seq":669310708,"ctime":1751360408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669310708.shtml","title":"*ST\u4e1c\u667607\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":669165300,"ctime":1750842010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669165300.shtml","title":"*ST\u4e1c\u667606\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":669130494,"ctime":1750751466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669130494.shtml","title":"*ST\u4e1c\u667606\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002199","type":"yidong"},{"seq":668987876,"ctime":1750237210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668987876.shtml","title":"*ST\u4e1c\u667606\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":668955648,"ctime":1750150806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668955648.shtml","title":"*ST\u4e1c\u667606\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":668921354,"ctime":1750064408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668921354.shtml","title":"*ST\u4e1c\u667606\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":668882138,"ctime":1749805969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668882138.shtml","title":"\u201c\u516b\u8fde\u677f\u201d\u540e\uff0c*ST\u4e1c\u6676\u80a1\u4ef7\u5927\u8dcc\uff01\u65e0\u9521\u79c1\u52df\u5927\u4f6c\u6216\u6210\u6700\u7ec8\u5b9e\u63a7\u4eba","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"002199","type":"news"},{"seq":668861677,"ctime":1749731720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668861677.shtml","title":"*ST\u4e1c\u6676\u80a1\u7968\u8fde\u7eed\u516d\u4e2a\u4ea4\u6613\u65e5\u6da8\u505c \u516c\u53f8\u63d0\u9192\u6295\u8d44\u8005\u6ce8\u610f\u6295\u8d44\u98ce\u9669","source":"\u8d22\u95fb","stocks":"002199","type":"yidong"},{"seq":668847224,"ctime":1749714634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668847224.shtml","title":"*ST\u4e1c\u667606\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002199","type":"yidong"},{"seq":668817756,"ctime":1749632409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668817756.shtml","title":"*ST\u4e1c\u667606\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":668785444,"ctime":1749546007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668785444.shtml","title":"*ST\u4e1c\u667606\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":668771002,"ctime":1749511899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668771002.shtml","title":"\u5e74\u5185\u5e76\u8d2d\u91cd\u7ec4\u8d851600\u8d77","source":"\u6bcf\u65e5\u5546\u62a5","stocks":"002199","type":"news"},{"seq":668767484,"ctime":1749476289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668767484.shtml","title":"*ST\u4e1c\u6676\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"yidong"},{"seq":668752091,"ctime":1749459610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668752091.shtml","title":"*ST\u4e1c\u667606\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":668750763,"ctime":1749456676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668750763.shtml","title":"*ST\u4e1c\u6676\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651052.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002199","type":"yidong"},{"seq":668710253,"ctime":1749200407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668710253.shtml","title":"*ST\u4e1c\u667606\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":668692977,"ctime":1749136098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668692977.shtml","title":"\u63a7\u5236\u6743\u53d8\u66f4\u524d\u80a1\u4ef7\u201c\u62a2\u8dd1\u201d\u9891\u53d1 \u4e0a\u5e02\u516c\u53f8\u5185\u5e55\u4ea4\u6613\u7ea2\u7ebf\u4e09\u5927\u76d1\u7ba1\u65b9\u5411\u53d7\u5173\u6ce8","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"wenmeng","stocks":"002199","type":"news"},{"seq":668689262,"ctime":1749127130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668689262.shtml","title":"\u6731\u6d77\u98de\u643a3.61\u4ebf\u8d44\u91d1\u5165\u4e3b\uff0c*ST\u4e1c\u6676\u80fd\u5426\u201c\u7834\u5c40\u201d","source":"\u5317\u4eac\u5546\u62a5","stocks":"002199","type":"news"},{"seq":668677442,"ctime":1749114007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668677442.shtml","title":"*ST\u4e1c\u667606\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":668662477,"ctime":1749079118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668662477.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5fb7\u90a6\u80a1\u4efd\u62df\u4ee57500\u4e07\u5143\u81f31.5\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002199","type":"yidong"},{"seq":668480114,"ctime":1748359458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668480114.shtml","title":"\u505c\u724c\u524d\u6da8\u505c\uff01002199\uff0c\u62df\u6613\u4e3b","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":"002199","type":"news"},{"seq":668479839,"ctime":1748356650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668479839.shtml","title":"\u660e\u65e5\u505c\u724c\uff01\u4e24\u5bb6A\u80a1\u516c\u53f8\uff0c\u63a7\u5236\u6743\u62df\u53d8\u66f4","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u5f20\u5f64","stocks":"002199","type":"news"},{"seq":668477856,"ctime":1748350575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668477856.shtml","title":"*ST\u4e1c\u6676\uff1a\u63a7\u5236\u6743\u53d8\u66f4\uff0c\u80a1\u7968\u505c\u724c\u4e0d\u8d85\u8fc72\u4e2a\u4ea4\u6613\u65e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news"},{"seq":668465172,"ctime":1748336411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668465172.shtml","title":"*ST\u4e1c\u667605\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":668432008,"ctime":1748250009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250526\/668432008.shtml","title":"*ST\u4e1c\u667605\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":668292330,"ctime":1747731607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250520\/668292330.shtml","title":"*ST\u4e1c\u667605\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002199","type":"yidong"},{"seq":668257206,"ctime":1747642237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250519\/668257206.shtml","title":"*ST\u4e1c\u6676\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651446.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002199","type":"yidong"},{"seq":668251921,"ctime":1747627852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250519\/668251921.shtml","title":"\u5927\u5229\u597d\uff01\u5e76\u8d2d\u91cd\u7ec4\u6982\u5ff5\u80a1 \u6279\u91cf\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002199","type":"news"}]

2025-12-09,8.97,9.02,8.85,8.8500,16450,14693300,0.68;2025-12-08,9.02,9.15,8.86,8.9500,30799,27680000,1.27;2025-12-05,9.08,9.20,9.00,9.1800,20965,19088100,0.86;2025-12-04,9.07,9.37,9.02,9.1200,22307,20558100,0.92;2025-12-03,9.06,9.17,8.96,9.0700,19135,17330100,0.79;2025-12-02,9.02,9.29,8.98,9.1200,24102,22025700,0.99;2025-12-01,9.20,9.20,9.01,9.0700,25087,22796500,1.03;2025-11-28,9.39,9.44,9.25,9.2600,23014,21488700,0.95;2025-11-27,9.65,9.67,9.44,9.4400,25926,24716500,1.06;2025-11-26,9.74,9.90,9.45,9.5700,69070,66994300,2.84;2025-11-25,9.06,9.43,8.93,9.4300,33580,31126200,1.38;2025-11-24,8.80,9.09,8.60,8.9800,47318,41836000,1.94;2025-11-21,8.81,8.85,8.65,8.7600,29966,26197500,1.23;2025-11-20,9.15,9.15,8.91,8.9500,29002,26093400,1.19;2025-11-19,9.28,9.31,9.10,9.1500,24187,22257100,0.99;2025-11-18,9.23,9.38,9.13,9.2400,25746,23810000,1.06;2025-11-17,9.49,9.49,9.12,9.2300,55985,51631200,2.30;2025-11-14,9.39,9.69,9.39,9.6000,42137,40140700,1.73;2025-11-13,9.39,9.47,9.36,9.4100,21406,20137400,0.88;2025-11-12,9.45,9.50,9.35,9.4100,23904,22499500,0.98;2025-11-11,9.51,9.75,9.29,9.5400,55262,52649700,2.27;2025-11-10,9.79,9.80,9.53,9.5500,42312,40778900,1.74;2025-11-07,9.85,10.05,9.79,9.8600,42447,42122900,1.74;2025-11-06,9.88,9.93,9.73,9.7900,32676,32039400,1.34;2025-11-05,9.85,10.10,9.79,9.9500,26364,26215300,1.08;2025-11-04,9.89,9.96,9.78,9.9000,29335,28961500,1.21;2025-11-03,10.02,10.05,9.80,9.8900,39360,38845800,1.62;2025-10-31,9.90,10.21,9.78,10.0300,35497,35383700,1.46;2025-10-30,10.01,10.15,9.78,9.8300,62565,62049400,2.57;2025-10-29,10.35,10.45,10.14,10.2400,50905,52390600,2.09;2025-10-28,10.07,10.12,9.94,9.9800,31106,31120500,1.28;2025-10-27,10.21,10.29,10.02,10.1000,33950,34272200,1.39;2025-10-24,10.39,10.51,10.21,10.2100,26856,27797500,1.10;2025-10-23,10.28,10.57,10.03,10.3400,38783,39872400,1.59;2025-10-22,9.96,10.38,9.87,10.2500,34883,35584000,1.43;2025-10-21,10.09,10.15,9.89,10.0000,34889,34818800,1.43;2025-10-20,10.20,10.30,10.02,10.0900,28619,29005100,1.18;2025-10-17,10.45,10.68,10.24,10.2700,37963,39573700,1.56;2025-10-16,10.26,10.58,10.26,10.3500,33039,34408600,1.36;2025-10-15,10.15,10.45,10.13,10.2500,33999,34880000,1.40;2025-10-14,10.66,10.80,10.26,10.3800,51137,53762700,2.10;2025-10-13,10.47,10.79,10.47,10.6200,68252,72403900,2.80;2025-10-10,10.70,11.01,10.41,11.0100,97239,105426300,3.99;2025-10-09,11.15,11.15,10.49,10.4900,99370,105570200,4.08;2025-09-30,10.68,11.04,10.61,11.0400,114190,124905400,4.69;2025-09-29,9.92,10.51,9.80,10.5100,64301,66275900,2.64;2025-09-26,9.70,10.15,9.65,10.0100,44009,43633400,1.81;2025-09-25,9.85,9.85,9.58,9.6700,28499,27633500,1.17;2025-09-24,9.39,9.86,9.20,9.7900,40888,39429600,1.68;2025-09-23,9.61,9.68,9.30,9.3900,43043,40570600,1.77;2025-09-22,9.90,9.97,9.70,9.7200,42173,41305500,1.73;2025-09-19,9.90,10.12,9.48,10.0900,65776,64201800,2.70;2025-09-18,9.95,10.10,9.83,9.8600,45915,45732500,1.89;2025-09-17,10.09,10.17,9.95,10.0100,43441,43583900,1.78;2025-09-16,10.25,10.29,10.00,10.1300,65991,66827700,2.71;2025-09-15,10.89,11.17,10.43,10.4300,88553,96447100,3.64;2025-09-12,10.60,10.68,10.40,10.6400,39021,41192800,1.60;2025-09-11,10.65,10.90,10.39,10.6800,70674,75394300,2.90;2025-09-10,9.85,10.41,9.72,10.4100,57058,57972800,2.34;2025-09-09,10.31,10.32,9.91,9.9100,50000,50201100,2.05;2025-09-08,10.28,10.45,10.14,10.3300,34818,35793600,1.43;2025-09-05,9.95,10.36,9.89,10.2800,35119,35734400,1.44;2025-09-04,10.35,10.42,9.90,9.9800,50354,50968400,2.07;2025-09-03,10.30,10.51,10.13,10.2800,34502,35424600,1.42;2025-09-02,10.68,10.72,10.12,10.3100,48024,49664000,1.97;2025-09-01,10.49,10.75,10.34,10.5500,46647,49080200,1.92;2025-08-29,10.56,10.72,10.33,10.5300,49285,51627700,2.02;2025-08-28,10.86,11.09,10.41,10.7300,52335,56192600,2.15;2025-08-27,11.09,11.09,10.70,10.8500,60176,65414300,2.47;2025-08-26,10.92,11.27,10.74,11.0900,55119,60648800,2.26;2025-08-25,11.26,11.35,10.76,10.9300,73907,81068600,3.04;2025-08-22,11.10,11.65,11.10,11.2800,88377,100384400,3.63;2025-08-21,11.02,11.47,10.91,11.1100,87161,97006000,3.58;2025-08-20,11.04,11.22,10.96,11.1000,127699,142135200,5.25;2025-08-19,10.16,10.69,10.16,10.6900,37614,39682300,1.55;2025-08-18,10.48,10.70,10.12,10.1800,93452,96654600,3.84;2025-08-15,10.64,10.75,10.34,10.5800,81640,85928500,3.35;2025-08-14,10.41,10.87,10.39,10.6800,78618,83648300,3.23;2025-08-13,11.30,11.34,10.60,10.6000,152833,165553000,6.28;2025-08-12,10.65,11.42,10.46,11.1600,165723,182833900,6.81;2025-08-11,11.50,11.85,10.79,10.8800,245457,280766900,10.08;2025-08-08,11.50,11.52,10.75,11.2900,230140,258662300,9.45;2025-08-07,10.62,10.97,10.62,10.9700,87293,95015600,3.59;2025-08-06,10.21,10.45,10.20,10.4500,91797,95426200,3.77;2025-08-05,9.61,9.95,9.52,9.9500,97042,96012300,3.99;2025-08-04,9.47,9.48,9.21,9.4800,69728,65778600,2.86;2025-08-01,8.31,9.03,8.31,9.0300,70187,61830200,2.88;2025-07-31,8.77,8.88,8.56,8.6000,44341,38736400,1.82;2025-07-30,8.87,9.01,8.55,8.8500,61681,54121100,2.53;2025-07-29,8.86,9.05,8.76,8.9800,51698,46136500,2.12;2025-07-28,8.76,8.98,8.71,8.9300,48563,43086600,1.99;2025-07-25,8.63,8.87,8.51,8.8500,62564,54277000,2.57;2025-07-24,9.01,9.11,8.70,8.7200,78968,70057400,3.24;2025-07-23,8.71,9.03,8.67,8.9000,82952,73288700,3.41;2025-07-22,9.52,9.60,9.04,9.0400,134900,122921000,5.54;2025-07-21,9.84,9.97,9.28,9.5200,135207,129982200,5.55;2025-07-18,9.23,9.61,9.10,9.6100,97265,91944800,4.00;2025-07-17,8.76,9.26,8.74,9.1500,109131,99477200,4.48;2025-07-16,8.70,8.94,8.67,8.8200,50512,44564600,2.07;2025-07-15,9.10,9.23,8.73,8.8200,103212,91585600,4.24;2025-07-14,9.00,9.19,8.67,9.1900,111942,99074500,4.60;2025-07-11,8.59,9.04,8.52,9.0400,135256,120187400,5.56;2025-07-10,8.75,8.87,8.55,8.6100,86351,75089700,3.55;2025-07-09,8.56,8.70,8.48,8.5100,59317,50781400,2.44;2025-07-08,8.33,8.74,8.26,8.5800,81577,70137700,3.35;2025-07-07,8.07,8.44,8.06,8.3400,67267,55820100,2.76;2025-07-04,8.24,8.35,8.03,8.1000,74545,61073100,3.06;2025-07-03,8.68,8.70,8.14,8.2400,111380,92280800,4.58;2025-07-02,8.70,8.71,8.42,8.5500,120482,102891400,4.95;2025-07-01,8.47,8.70,8.40,8.7000,88684,76633300,3.64;2025-06-30,8.46,8.53,8.19,8.2900,144921,119799300,5.95;2025-06-27,8.92,9.03,8.55,8.6200,158536,137523800,6.51;2025-06-26,9.27,9.37,9.00,9.0000,233978,213134200,9.61;2025-06-25,9.35,9.47,9.11,9.4700,176622,165902400,7.26;2025-06-24,8.60,9.02,8.60,9.0200,70309,62833700,2.89;2025-06-23,8.80,8.85,8.59,8.5900,187149,161633800,7.69;2025-06-20,8.75,9.22,8.38,9.0400,266021,235999000,10.93;2025-06-19,9.10,9.30,8.78,8.7800,231189,205691000,9.50;2025-06-18,8.93,9.24,8.75,9.2400,301687,273524200,12.39;2025-06-17,8.80,8.80,8.80,8.8000,5730,5042400,0.24;2025-06-16,8.29,8.38,8.25,8.3800,53381,44552500,2.19;2025-06-13,8.11,8.37,7.97,7.9800,276821,223132600,11.37;2025-06-12,8.39,8.39,7.86,8.3900,482060,392977900,19.80;2025-06-11,7.99,7.99,7.84,7.9900,170196,135831000,6.99