[{"seq":675121034,"ctime":1772784912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675121034.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-1.77%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.84%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600103,"type":"news"},{"seq":674492399,"ctime":1770035948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674492399.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u66f4\u540d\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600103,"type":"yidong"},{"seq":674452493,"ctime":1769787924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674452493.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u516c\u53f8\u5b50\u516c\u53f8\u6df1\u5733\u6052\u5b9d\u901a\u6301\u6709\u6052\u5b9d\u901a\u5149\u7535\u5b50\uff08\u9a6c\u6765\u897f\u4e9a\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f890%\u80a1\u6743","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600103,"type":"yidong"},{"seq":674433023,"ctime":1769760185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674433023.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da80.78%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600103,"type":"news"},{"seq":674264475,"ctime":1769160377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264475.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da84.90%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600103,"type":"news"},{"seq":674226474,"ctime":1769072314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674226474.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u5173\u8054\u65b9\u4e2d\u68075190\u4e07\u5143\u516c\u53f8\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600103,"type":"yidong"},{"seq":674073401,"ctime":1768551006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073401.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-0.27%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600103,"type":"news"},{"seq":673542942,"ctime":1766735419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673542942.shtml","title":"\u9752\u5c71\u7eb8\u4e1a12\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600103,"type":"yidong"},{"seq":673475697,"ctime":1766566806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673475697.shtml","title":"\u9752\u5c71\u7eb8\u4e1a12\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600103,"type":"yidong"},{"seq":673469996,"ctime":1766558201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673469996.shtml","title":"\u9020\u7eb8\u677f\u5757\u76f4\u7ebf\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600103,"type":"news"},{"seq":673131017,"ctime":1765439415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673131017.shtml","title":"\u9752\u5c71\u7eb8\u4e1a12\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600103,"type":"yidong"},{"seq":673032216,"ctime":1765179333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673032216.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\u63a7\u80a1\u80a1\u4e1c\u65b939\u5929\u51cf\u63012241\u4e07\u80a1 \u5957\u73b0\u7ea68838\u4e07","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600103,"type":"yidong"},{"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":600103,"type":"news"},{"seq":672753480,"ctime":1764151201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672753480.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u9752\u5c71\u7eb8\u4e1a(600103)\u65b0\u5f52\u7c7b\u4e8e\u5171\u5c01\u88c5\u5149\u5b66(CPO)-\u5149\u6a21\u5757\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":600103,"type":"yidong"},{"seq":672751838,"ctime":1764147606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672751838.shtml","title":"\u9752\u5c71\u7eb8\u4e1a11\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600103,"type":"yidong"},{"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":600103,"type":"news"},{"seq":672394082,"ctime":1762847425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672394082.shtml","title":"\u9752\u5c71\u7eb8\u4e1a11\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600103,"type":"yidong"},{"seq":672389921,"ctime":1762831253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672389921.shtml","title":"\u798f\u5efa\u677f\u5757\u5173\u6ce8\u5ea6\u63d0\u5347\uff0c\u9752\u5c71\u7eb8\u4e1a\u4ee5\u7eff\u8272\u521b\u65b0\u7b51\u53d1\u5c55\u6839\u57fa","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600103,"type":"news"},{"seq":672362252,"ctime":1762765207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672362252.shtml","title":"\u9752\u5c71\u7eb8\u4e1a11\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600103,"type":"yidong"},{"seq":672357618,"ctime":1762753596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672357618.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u518d\u5ea6\u62c9\u5347\uff0c\u53a6\u5de5\u80a1\u4efd\u3001\u96ea\u4eba\u96c6\u56e2\u5348\u540e\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600103,"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":600103,"type":"news"},{"seq":672190745,"ctime":1762136547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672190745.shtml","title":"\u9020\u7eb8\u677f\u5757\u9707\u8361\u62c9\u5347\uff0c\u534e\u6cf0\u80a1\u4efd\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600103,"type":"yidong"},{"seq":672161158,"ctime":1761904404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161158.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u8dcc-0.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.93%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600103,"type":"news"},{"seq":54622709,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54622709.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600103,"type":"notice"},{"seq":672030178,"ctime":1761560031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672030178.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a891.01\u4e07\u5143\uff0c\u4e0b\u964d71.82%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600103,"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":600103,"type":"news"},{"seq":671871640,"ctime":1760965969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671871640.shtml","title":"\u9752\u5c71\u7eb8\u4e1a\uff1a\u9009\u4e3e\u804c\u5de5\u4ee3\u8868\u8463\u4e8b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600103,"type":"news"},{"seq":671855766,"ctime":1760950807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855766.shtml","title":"\u9752\u5c71\u7eb8\u4e1a10\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600103,"type":"yidong"},{"seq":671847700,"ctime":1760924848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671847700.shtml","title":"CPO\u6982\u5ff5\u9707\u8361\u62c9\u5347 \u6c47\u7eff\u751f\u6001\u3001\u5251\u6865\u79d1\u6280\u53cc\u53cc\u6da8\u505c","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600103,"type":"yidong"},{"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":600103,"type":"yidong"},{"seq":671497294,"ctime":1759113222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671497294.shtml","title":"\u9020\u7eb8\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u666f\u5174\u7eb8\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600103,"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":600103,"type":"news"},{"seq":671451202,"ctime":1758873125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671451202.shtml","title":"\u9752\u5c71\u7eb8\u4e1a09\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600103,"type":"yidong"},{"seq":671386256,"ctime":1758704406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386256.shtml","title":"\u9752\u5c71\u7eb8\u4e1a09\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600103,"type":"yidong"},{"seq":671311929,"ctime":1758527556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671311929.shtml","title":"\u9752\u5c71\u7eb8\u4e1a09\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600103,"type":"yidong"},{"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":600103,"type":"yidong"},{"seq":671269083,"ctime":1758268235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671269083.shtml","title":"\u9752\u5c71\u7eb8\u4e1a09\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600103,"type":"yidong"},{"seq":671262533,"ctime":1758245959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671262533.shtml","title":"\u591a\u53ea\u9ad8\u4f4d\u80a1\u76d8\u521d\u8d70\u5f31\uff0c\u4e0a\u6d77\u5efa\u5de5\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600103,"type":"news"}]

2026-03-19,3.76,3.76,3.61,3.6400,1154805,423501300,5.22;2026-03-18,3.67,3.81,3.67,3.8100,1224583,460580700,5.54;2026-03-17,3.73,3.76,3.66,3.6600,555077,205924600,2.51;2026-03-16,3.64,3.74,3.64,3.7300,728538,269924900,3.29;2026-03-13,3.67,3.70,3.63,3.6400,490759,179759500,2.22;2026-03-12,3.73,3.78,3.67,3.6900,646835,240060500,2.92;2026-03-11,3.72,3.82,3.69,3.7700,916457,343493100,4.14;2026-03-10,3.68,3.73,3.68,3.7200,557188,206774000,2.52;2026-03-09,3.70,3.71,3.59,3.6500,704952,256202200,3.19;2026-03-06,3.70,3.75,3.66,3.7400,431316,160376000,1.95;2026-03-05,3.70,3.76,3.68,3.7100,643764,239679600,2.91;2026-03-04,3.64,3.70,3.61,3.6200,583598,212288400,2.64;2026-03-03,3.80,3.84,3.68,3.6800,830704,312229000,3.75;2026-03-02,3.79,3.87,3.74,3.8000,809012,306771800,3.66;2026-02-27,3.88,3.89,3.82,3.8800,790998,304661500,3.58;2026-02-26,3.88,3.97,3.83,3.9300,1373309,535886300,6.21;2026-02-25,3.80,3.89,3.78,3.8700,823387,318129100,3.72;2026-02-24,3.74,3.81,3.73,3.7900,596513,225669900,2.70;2026-02-13,3.74,3.80,3.72,3.7300,549195,206296400,2.48;2026-02-12,3.76,3.87,3.75,3.7600,886479,337516500,4.01;2026-02-11,3.78,3.83,3.77,3.7800,447127,169870600,2.02;2026-02-10,3.81,3.83,3.77,3.8000,532546,202663500,2.41;2026-02-09,3.76,3.82,3.75,3.8200,672698,255411300,3.04;2026-02-06,3.72,3.77,3.69,3.7300,479565,179386500,2.17;2026-02-05,3.75,3.81,3.72,3.7400,535590,201221100,2.42;2026-02-04,3.75,3.81,3.74,3.7700,570963,215290100,2.58;2026-02-03,3.69,3.77,3.69,3.7700,609437,228146900,2.75;2026-02-02,3.82,3.82,3.66,3.6800,791263,295612800,3.58;2026-01-30,3.71,3.86,3.71,3.8200,923826,350856900,4.18;2026-01-29,3.75,3.83,3.75,3.7500,724826,274515900,3.28;2026-01-28,3.83,3.85,3.79,3.8000,597600,227567500,2.70;2026-01-27,3.85,3.88,3.74,3.8300,825523,314541800,3.73;2026-01-26,4.00,4.00,3.85,3.8800,1129979,440867000,5.11;2026-01-23,4.00,4.02,3.96,4.0100,1035029,413109100,4.68;2026-01-22,3.89,3.99,3.87,3.9900,1082549,427099500,4.89;2026-01-21,3.88,3.91,3.80,3.9000,810470,314312300,3.66;2026-01-20,4.01,4.02,3.88,3.9100,1613596,633564100,7.29;2026-01-19,3.96,4.14,3.91,4.0600,1864640,751245300,8.43;2026-01-16,3.95,4.01,3.91,3.9800,1219719,483320700,5.51;2026-01-15,4.00,4.00,3.87,3.9200,1242621,486114500,5.62;2026-01-14,3.97,4.09,3.96,4.0100,1707083,687526700,7.72;2026-01-13,4.27,4.35,4.00,4.0100,3042041,1254727700,13.75;2026-01-12,4.22,4.34,4.22,4.3100,2256095,970167700,10.20;2026-01-09,4.17,4.25,4.13,4.2400,1864820,782532900,8.43;2026-01-08,4.15,4.26,4.15,4.1900,1497773,631023500,6.77;2026-01-07,4.18,4.23,4.14,4.1900,1302166,545213000,5.89;2026-01-06,4.17,4.24,4.15,4.2100,1694876,711318700,7.66;2026-01-05,4.19,4.29,4.13,4.1500,1486227,620767100,6.72;2025-12-31,4.30,4.31,4.17,4.1900,1879593,790098200,8.50;2025-12-30,4.26,4.42,4.23,4.3200,2512375,1090439900,11.36;2025-12-29,4.30,4.43,4.21,4.3100,3065878,1324914500,13.86;2025-12-26,4.45,4.51,4.25,4.2900,4015047,1746643800,18.15;2025-12-25,4.39,4.69,4.22,4.5100,6130522,2706502900,27.71;2025-12-24,3.92,4.31,3.89,4.3100,4028741,1671863600,18.21;2025-12-23,3.96,4.00,3.89,3.9200,1443324,567546000,6.52;2025-12-22,3.94,4.05,3.94,3.9900,1910758,762539800,8.64;2025-12-19,3.84,4.09,3.82,3.9800,2271750,895418300,10.27;2025-12-18,3.76,3.98,3.75,3.8600,2253137,872262900,10.18;2025-12-17,3.69,3.84,3.62,3.8300,1958429,732699600,8.85;2025-12-16,3.77,3.78,3.62,3.6400,1614357,594185500,7.30;2025-12-15,3.83,3.87,3.75,3.8100,1446764,552179600,6.54;2025-12-12,3.97,4.00,3.77,3.8200,2455640,945225500,11.10;2025-12-11,4.33,4.39,4.01,4.0100,3387596,1409101900,15.31;2025-12-10,4.19,4.60,4.13,4.3600,3926489,1685380600,17.75;2025-12-09,4.28,4.40,4.14,4.2600,3444336,1460277700,15.57;2025-12-08,4.15,4.49,4.15,4.3800,5099575,2211048700,23.05;2025-12-05,3.98,4.44,3.97,4.2400,5377385,2294784500,24.31;2025-12-04,4.20,4.28,4.02,4.0400,3189357,1319300500,14.42;2025-12-03,3.98,4.19,3.94,4.1400,3342544,1364236700,15.11;2025-12-02,3.96,4.07,3.86,4.0200,2454994,978746000,11.10;2025-12-01,3.94,4.07,3.93,3.9500,2110850,838984800,9.54;2025-11-28,3.89,3.98,3.76,3.9500,2613217,1015131300,11.81;2025-11-27,3.94,4.25,3.88,4.0300,4648858,1864813100,21.01;2025-11-26,3.49,3.88,3.44,3.8800,2061605,768246000,9.32;2025-11-25,3.45,3.54,3.40,3.5300,1452187,508072500,6.56;2025-11-24,3.42,3.47,3.32,3.3900,1242569,419462700,5.62;2025-11-21,3.57,3.62,3.41,3.4200,1740872,609365300,7.87;2025-11-20,3.68,3.81,3.62,3.6500,1418030,524171200,6.41;2025-11-19,3.87,3.94,3.70,3.7000,2224109,834203100,10.05;2025-11-18,4.29,4.29,3.88,3.9600,2958315,1185269800,13.37;2025-11-17,4.14,4.39,4.09,4.2900,3140510,1324520200,14.20;2025-11-14,4.16,4.32,4.14,4.1900,3147601,1336761900,14.23;2025-11-13,4.08,4.28,4.07,4.2400,3626690,1518022600,16.39;2025-11-12,4.14,4.21,4.00,4.0900,2476337,1010790800,11.19;2025-11-11,4.17,4.27,4.08,4.1100,4882281,2022711500,22.07;2025-11-10,3.69,4.07,3.69,4.0700,3086196,1237326200,13.95;2025-11-07,3.73,3.84,3.69,3.7000,2186915,821591200,9.89;2025-11-06,3.86,3.91,3.67,3.7700,3132200,1176841800,14.16;2025-11-05,3.86,4.13,3.77,3.9800,4690213,1883876600,21.20;2025-11-04,3.72,3.91,3.72,3.8400,3352476,1280018800,15.15;2025-11-03,3.65,3.89,3.64,3.7900,3378655,1278671100,15.27;2025-10-31,3.50,3.69,3.48,3.5800,1604058,576638000,7.25;2025-10-30,3.67,3.68,3.51,3.5200,2012530,715215700,9.10;2025-10-29,3.80,3.81,3.65,3.7000,2186537,807784600,9.88;2025-10-28,3.62,3.86,3.59,3.7900,3203557,1199553800,14.48;2025-10-27,3.66,3.75,3.61,3.7100,2190689,809516500,9.90;2025-10-24,3.64,3.68,3.56,3.6300,1476434,532019000,6.67;2025-10-23,3.75,3.75,3.53,3.6100,1832957,659124100,8.29;2025-10-22,3.70,3.80,3.67,3.7000,2255068,838371200,10.19;2025-10-21,3.70,3.76,3.62,3.7300,4109928,1524810100,18.58;2025-10-20,3.43,3.69,3.41,3.6900,4760343,1723621600,21.52;2025-10-17,3.50,3.57,3.35,3.3500,1655423,567259700,7.48;2025-10-16,3.63,3.64,3.48,3.4900,1743983,615271200,7.88;2025-10-15,3.57,3.68,3.54,3.6100,2520061,904553000,11.39;2025-10-14,3.60,3.82,3.59,3.6300,4099680,1519770000,18.53;2025-10-13,3.39,3.53,3.36,3.4700,1704794,586589400,7.71;2025-10-10,3.62,3.64,3.51,3.5300,2294123,816194200,10.37;2025-10-09,3.68,3.77,3.64,3.6500,2459073,905669300,11.12;2025-09-30,3.91,3.95,3.68,3.6800,2839997,1061115000,12.84;2025-09-29,3.58,3.86,3.54,3.8000,3551535,1334889000,16.05;2025-09-26,3.92,3.99,3.66,3.6600,4229926,1605974200,19.12;2025-09-25,3.83,4.27,3.70,4.0700,6092410,2429309600,27.54;2025-09-24,3.46,3.92,3.36,3.9200,5619306,2024499100,25.40;2025-09-23,3.75,3.93,3.54,3.5600,5059065,1842544300,22.87;2025-09-22,4.00,4.09,3.93,3.9300,3477051,1372656900,15.72