[{"seq":673933276,"ctime":1768204552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673933276.shtml","title":"\u7edf\u4e00\u80a1\u4efd01\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":673859496,"ctime":1767866405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673859496.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u6db2\u51b7\u670d\u52a1\u5668\u65b0\u589e\u5fae\u901a\u9053\u6c34\u51b7\u677f\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":600506,"type":"yidong"},{"seq":673816745,"ctime":1767772282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673816745.shtml","title":"\u7edf\u4e00\u80a1\u4efd01\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":673668310,"ctime":1767167574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673668310.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong","yidong":"1"},{"seq":673592487,"ctime":1766994745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673592487.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong","yidong":"1"},{"seq":673591535,"ctime":1766992737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673591535.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a152.23\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600506,"type":"news","yidong":"1"},{"seq":673522579,"ctime":1766665057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673522579.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u516c\u53f8\u540d\u79f0\u6765\u6e90\u4e8e\u516c\u53f8\u7684\u91cd\u8981\u5b50\u516c\u53f8\u7edf\u4e00\u77f3\u6cb9\u5316\u5de5\u6709\u9650\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600506,"type":"yidong"},{"seq":673522468,"ctime":1766664693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673522468.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u8425\u4e1a\u6536\u5165\u540c\u6bd4\u589e\u957f4.22%\u81f35.83\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600506,"type":"yidong"},{"seq":673399496,"ctime":1766391043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673399496.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651589.12\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":673135845,"ctime":1765448105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673135845.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u674e\u5609\u7684ESG\u7a81\u56f4\u6218\uff1a\u964d\u78b3\u5c31\u662f\u964d\u672c","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600506,"type":"news"},{"seq":672993978,"ctime":1764927862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672993978.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u80a1\u4e1c\u878d\u76db\u6295\u8d44\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600506,"type":"news"},{"seq":672927018,"ctime":1764748250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672927018.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":672856482,"ctime":1764571131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672856482.shtml","title":"3.28\u4ebf\u5143\u516c\u79ef\u91d1\u51fa\u624b\uff0c\u591a\u5e74\u7d2f\u8ba1\u4e8f\u635f\u88ab\u586b\u5e73","source":"\u6df1\u5733\u5546\u62a5","stocks":600506,"type":"news"},{"seq":672805082,"ctime":1764291740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672805082.shtml","title":"\u4e03\u5e74\u575a\u5b88\uff0c\u72ec\u81ea\u524d\u884c\u5230\u4e0e\u56fd\u540c\u6807\uff0c\u7edf\u4e00\u80a1\u4efd\u53c2\u4e0e\u5236\u5b9a\u7684\u56fd\u5bb6\u6807\u51c6\u6b63\u5f0f\u53d1\u5e03","source":"\u8d22\u95fb","stocks":600506,"type":"news"},{"seq":672557078,"ctime":1763452259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672557078.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":672525878,"ctime":1763370017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672525878.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600506,"type":"yidong","yidong":"1"},{"seq":672485566,"ctime":1763106698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672485566.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":672456631,"ctime":1763020232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672456631.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":672360153,"ctime":1762761029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360153.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":672320811,"ctime":1762501924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672320811.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":672291593,"ctime":1762415491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672291593.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong","yidong":"1"},{"seq":672260372,"ctime":1762329136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260372.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":672231114,"ctime":1762242698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672231114.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong","yidong":"1"},{"seq":672093378,"ctime":1761724345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672093378.shtml","title":"\u7edf\u4e00\u80a1\u4efd10\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":54654019,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54654019.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":672065720,"ctime":1761646935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672065720.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61565.74\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f294.04%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600506,"type":"yidong","yidong":"1"},{"seq":672060704,"ctime":1761637872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672060704.shtml","title":"\u7edf\u4e00\u80a1\u4efd10\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong","yidong":"1"},{"seq":670948128,"ctime":1757287460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670948128.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534e\u5927\u4e5d\u5929\u80a1\u4e1c\u62df\u8f6c\u8ba92.64%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600506,"type":"yidong"},{"seq":670923005,"ctime":1757062391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670923005.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u80a1\u6743\u7ed3\u6784\u53d8\u66f4\u5b8c\u6210","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600506,"type":"yidong"},{"seq":670859386,"ctime":1756885836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670859386.shtml","title":"\u7edf\u4e00\u80a1\u4efd09\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong","yidong":"1"},{"seq":670828460,"ctime":1756799567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670828460.shtml","title":"\u7edf\u4e00\u80a1\u4efd09\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":670788889,"ctime":1756692294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670788889.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u589e\u957f48% \u78b3\u5e02\u573a\u5efa\u8bbe\u63d0\u901f\u7ee7\u7eed\u6ce8\u5165\u53d1\u5c55\u65b0\u52a8\u80fd","source":"\u8d22\u95fb","stocks":600506,"type":"news"},{"seq":53869471,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53869471.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a_\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":53869479,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53869479.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":670648952,"ctime":1756195854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670648952.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653776.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":670174428,"ctime":1754466671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670174428.shtml","title":"\u7edf\u4e00\u80a1\u4efd08\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":670168364,"ctime":1754444735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670168364.shtml","title":"\u6db2\u51b7\u670d\u52a1\u5668\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u79d1\u521b\u65b0\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600506,"type":"news"}]

2026-03-20,21.60,21.80,20.80,20.8100,77432,164442000,4.03;2026-03-19,22.12,22.42,21.82,21.8300,64820,143512900,3.38;2026-03-18,21.97,22.19,21.54,22.0800,60589,132129100,3.16;2026-03-17,22.52,22.68,22.06,22.0600,61037,136198500,3.18;2026-03-16,22.50,22.91,22.29,22.7000,64522,145726500,3.36;2026-03-13,23.25,23.29,22.48,22.5600,76420,174421100,3.98;2026-03-12,23.50,23.60,23.05,23.0800,67927,157920700,3.54;2026-03-11,23.58,23.65,23.14,23.3200,90440,211144900,4.71;2026-03-10,23.00,23.79,23.00,23.7000,104428,246101700,5.44;2026-03-09,25.39,25.67,24.10,24.2300,154250,384014300,8.03;2026-03-06,24.56,24.71,24.11,24.4500,109203,265833200,5.69;2026-03-05,25.06,25.40,23.69,24.9100,160936,396892200,8.38;2026-03-04,26.65,26.77,25.11,25.6100,214333,548982800,11.16;2026-03-03,27.50,29.08,26.39,27.9000,371621,1040380800,19.35;2026-03-02,26.41,27.50,26.24,27.4900,302031,813004600,15.73;2026-02-27,25.30,25.93,25.22,25.6600,75466,192890500,3.93;2026-02-26,25.49,25.62,25.26,25.4500,50842,129331300,2.65;2026-02-25,25.50,25.70,25.29,25.4900,74489,190090200,3.88;2026-02-24,25.03,25.84,24.99,25.7700,97212,249108900,5.06;2026-02-13,24.75,25.38,24.70,24.9400,54656,136883500,2.85;2026-02-12,24.93,25.44,24.74,24.8700,72518,182032400,3.78;2026-02-11,24.81,24.91,24.70,24.7300,32465,80505100,1.69;2026-02-10,25.20,25.20,24.63,24.8100,42311,105089700,2.20;2026-02-09,24.75,25.04,24.59,24.9500,52164,129713400,2.72;2026-02-06,24.38,24.97,24.11,24.5600,73879,181543200,3.85;2026-02-05,24.70,25.71,24.68,24.9100,113265,285504900,5.90;2026-02-04,24.80,24.83,24.36,24.6800,47303,116381700,2.46;2026-02-03,24.24,24.60,24.14,24.5900,58466,142543500,3.04;2026-02-02,24.26,24.75,23.86,24.0100,56829,138015800,2.96;2026-01-30,25.27,25.80,24.41,24.5500,98834,246044800,5.15;2026-01-29,25.17,25.86,24.93,25.4000,106091,269564400,5.53;2026-01-28,24.80,25.68,24.77,25.3000,97351,246024700,5.07;2026-01-27,24.70,25.24,24.25,25.0000,85078,211787000,4.43;2026-01-26,26.24,26.25,24.77,24.7800,172425,436870100,8.98;2026-01-23,26.61,27.06,26.34,26.8100,105994,283257300,5.52;2026-01-22,26.66,27.26,26.61,26.8200,99152,267181000,5.16;2026-01-21,26.32,26.88,25.94,26.7800,88070,232765700,4.59;2026-01-20,27.40,27.42,26.50,26.5900,103512,277080200,5.39;2026-01-19,26.57,27.43,26.36,27.4200,129923,351371300,6.77;2026-01-16,26.20,26.93,26.20,26.7200,101406,270424300,5.28;2026-01-15,26.77,27.07,26.06,26.3800,127255,336412300,6.63;2026-01-14,26.68,27.79,26.60,26.8500,187189,506158800,9.75;2026-01-13,28.02,28.37,27.22,27.2900,208158,576377500,10.84;2026-01-12,28.40,28.42,27.81,28.0200,297563,834226000,15.50;2026-01-09,27.90,29.50,27.48,28.8100,375946,1058470300,19.58;2026-01-08,26.79,27.80,26.53,27.2700,282144,765946800,14.69;2026-01-07,25.95,27.99,25.59,27.3500,395477,1066194500,20.60;2026-01-06,26.09,26.96,26.09,26.2300,275168,726509900,14.33;2026-01-05,26.60,28.01,25.80,26.8500,384012,1024954800,20.00;2025-12-31,28.13,28.33,26.21,26.2100,439845,1180106400,22.91;2025-12-30,26.73,29.12,26.03,29.1200,560476,1545918300,29.19;2025-12-29,24.72,26.47,24.00,26.4700,473025,1202224400,24.63;2025-12-26,23.88,24.14,23.70,24.0600,94148,225543900,6.37;2025-12-25,23.82,23.98,23.60,23.8000,76112,180843200,5.15;2025-12-24,23.54,24.04,23.26,23.8600,80267,190837000,5.43;2025-12-23,23.75,23.90,23.28,23.5300,88773,209085200,6.01;2025-12-22,23.34,23.98,23.24,23.7500,93684,221760100,6.34;2025-12-19,23.00,23.63,22.96,23.3600,100655,234277100,6.81;2025-12-18,22.89,23.61,22.78,23.1700,87851,204446700,5.95;2025-12-17,22.86,23.03,22.40,22.8900,82534,187292600,5.59;2025-12-16,23.77,23.95,22.76,22.9000,93795,217087300,6.35;2025-12-15,23.43,24.10,23.43,23.7900,83593,199589300,5.66;2025-12-12,23.85,24.31,23.61,23.8900,120019,287190700,8.13;2025-12-11,24.24,24.36,23.51,23.5100,102125,242865100,6.91;2025-12-10,24.45,24.65,24.03,24.2000,96159,232607300,6.51;2025-12-09,24.97,25.10,24.45,24.5600,100878,249159300,6.83;2025-12-08,24.39,25.07,24.36,24.8600,173305,428118800,11.73;2025-12-05,24.58,25.09,24.30,25.0200,141194,350871600,9.56;2025-12-04,24.58,25.34,24.37,24.4000,175932,433744200,11.91;2025-12-03,26.03,26.70,24.74,25.0100,232187,588535200,15.72;2025-12-02,25.45,26.68,25.26,26.1200,269068,702179300,18.22;2025-12-01,26.00,26.29,25.47,25.5100,163772,420359200,11.09;2025-11-28,25.48,26.20,25.12,25.9900,183176,471722900,12.40;2025-11-27,25.53,25.95,25.26,25.4000,176471,450689000,11.95;2025-11-26,26.02,26.64,25.71,25.8000,201302,524098200,13.63;2025-11-25,26.36,26.99,26.17,26.4100,231433,614484200,15.67;2025-11-24,25.80,26.78,25.38,26.3500,247332,641885400,16.74;2025-11-21,27.35,28.62,25.47,25.5600,296810,786693400,20.09;2025-11-20,28.50,30.23,27.13,28.0300,320311,923056800,21.69;2025-11-19,31.30,31.30,29.30,29.3000,349082,1049081400,23.63;2025-11-18,34.09,36.50,30.99,32.5600,626386,2090748800,42.41;2025-11-17,33.66,34.43,31.75,34.4300,390178,1320876000,26.42;2025-11-14,28.99,31.74,28.98,31.3000,499146,1536463900,33.79;2025-11-13,28.03,30.56,27.60,28.8500,417132,1211488700,28.24;2025-11-12,28.05,30.21,26.94,28.8800,446865,1271816100,30.25;2025-11-11,26.96,29.42,26.96,28.6000,434764,1231540400,29.43;2025-11-10,28.05,28.96,26.78,27.0200,499965,1378773800,33.85;2025-11-07,30.58,31.44,29.70,29.7500,663791,2059289700,44.94;2025-11-06,25.67,28.58,25.19,28.5800,433381,1163501300,29.34;2025-11-05,25.31,27.84,25.31,25.9800,498945,1313156300,33.78;2025-11-04,22.76,25.31,22.76,25.3100,215641,535155600,14.60;2025-11-03,22.48,23.98,22.46,23.0100,216862,504230400,14.68;2025-10-31,22.45,23.30,22.21,22.3800,211910,480698300,14.35;2025-10-30,23.48,24.10,22.61,22.8100,310877,722929100,21.05;2025-10-29,26.48,26.48,23.84,24.4500,491489,1234966600,33.27;2025-10-28,22.00,24.64,21.99,24.6400,366680,865872900,24.82;2025-10-27,21.50,23.10,21.50,22.4000,350840,788962000,23.75;2025-10-24,21.98,22.68,21.00,21.0000,227063,493378300,15.37;2025-10-23,20.70,21.06,20.27,20.8700,126353,260131100,8.55;2025-10-22,20.63,21.61,20.15,21.0600,162162,338813300,10.98;2025-10-21,20.56,20.95,20.22,20.7100,110751,227776400,7.50;2025-10-20,20.79,21.54,20.39,20.8000,160128,334039800,10.84;2025-10-17,20.14,21.00,19.91,20.5200,181225,374250300,12.27;2025-10-16,20.28,20.47,19.83,19.9700,76502,153757000,5.18;2025-10-15,19.89,20.66,19.67,20.2000,107031,214781500,7.25;2025-10-14,19.68,19.82,19.50,19.6000,51509,101314900,3.49;2025-10-13,19.01,19.62,18.90,19.5500,60225,116606300,4.08;2025-10-10,19.44,20.14,19.25,19.8100,85073,168444600,5.76;2025-10-09,19.46,19.52,19.01,19.4800,53933,104433600,3.65;2025-09-30,19.35,19.48,19.29,19.3900,44686,86654000,3.03;2025-09-29,19.44,19.52,19.10,19.3200,55443,107053300,3.75;2025-09-26,19.28,19.82,19.10,19.4200,76444,149390300,5.18;2025-09-25,19.32,19.55,19.12,19.1500,53716,103710800,3.64;2025-09-24,19.35,19.44,19.20,19.2900,36339,70117000,2.46;2025-09-23,19.30,19.32,18.70,19.2200,60036,114033600,4.06;2025-09-22,19.68,19.68,19.14,19.3000,54229,104534100,3.67