[{"seq":672943832,"ctime":1764771538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672943832.shtml","title":"18\u4eba\u201c\u8896\u73cd\u201d\u4e0a\u5e02\u516c\u53f8\u5927\u80a1\u4e1c\u5168\u90e8\u6301\u80a1\u906d\u51bb\u7ed3","source":"\u7f51\u6613\u8d22\u7ecf","stocks":600608,"type":"news"},{"seq":672899585,"ctime":1764672340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672899585.shtml","title":"*ST\u6caa\u79d1\uff1a\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u6606\u660e\u4ea7\u6295\u516c\u53f82078.54\u4e07\u80a1\u88ab\u8f6e\u5019\u51bb\u7ed3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600608,"type":"news"},{"seq":672816524,"ctime":1764318919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816524.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da84.99%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"news"},{"seq":672680863,"ctime":1763949425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672680863.shtml","title":"\u4e0a\u6d77\u96c6\u6210\u7535\u8def\u4ea7\u4e1a\u6295\u8d44\u57fa\u91d1\u4e8c\u671f\u589e\u8d44\u81f3240.6\u4ebf \u589e\u5e45\u7ea666%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600608,"type":"yidong"},{"seq":672649801,"ctime":1763712067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649801.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-9.05%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.15%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"news"},{"seq":672487439,"ctime":1763111006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487439.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da82.37%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"news"},{"seq":672362264,"ctime":1762765210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672362264.shtml","title":"*ST\u6caa\u79d111\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600608,"type":"yidong"},{"seq":672324518,"ctime":1762508899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324518.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da85.11%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"news"},{"seq":672232890,"ctime":1762246807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672232890.shtml","title":"*ST\u6caa\u79d111\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600608,"type":"yidong"},{"seq":672199946,"ctime":1762160414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672199946.shtml","title":"*ST\u6caa\u79d111\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600608,"type":"yidong"},{"seq":672161151,"ctime":1761904379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161151.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.96%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.85%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"news"},{"seq":54682201,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54682201.shtml","title":"*ST\u6caa\u79d1\uff1a*ST\u6caa\u79d12025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600608,"type":"notice"},{"seq":671950407,"ctime":1761193343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671950407.shtml","title":"\u516d\u5927\u7ef4\u5ea6\u68b3\u7406\u592e\u56fd\u4f01\u91cd\u7ec4\u6982\u5ff5\uff1a\u4f4e\u5e02\u503c\u3001\u7834\u51c0\u3001\u5e76\u8d2d\u6f5c\u529b\u80a1\u2026\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":600608,"type":"news"},{"seq":671817373,"ctime":1760693943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817373.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-0.70%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.77%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"yidong"},{"seq":671490506,"ctime":1759102538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671490506.shtml","title":"\u3010\u8bfb\u8d22\u62a5\u3011\u5546\u8d38\u96f6\u552e\u884c\u4e1a\u4e2d\u62a5\uff1a\u5408\u8ba1\u8425\u6536\u8d856000\u4ebf\u5143\uff0c\u6b65\u6b65\u9ad8\u3001\u5f90\u5bb6\u6c47\u51c0\u5229\u6da6\u589e\u957f\u8d85300%","source":"\u9762\u5305\u8d22\u7ecf","author":"\u65b0\u534e\u8d22\u7ecf\u9762\u5305\u8d22\u7ecf","stocks":600608,"type":"news"},{"seq":671451986,"ctime":1758873830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671451986.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-2.18%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.39%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"yidong"},{"seq":671282790,"ctime":1758284244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671282790.shtml","title":"*ST\u6caa\u79d1\uff1a\u6b63\u9010\u6b65\u8f6c\u578b\u4e3a\u82b1\u5349\u8d38\u6613\u53ca\u914d\u5957\u670d\u52a1\u63d0\u4f9b\u5546","source":"\u5168\u666f\u7f51","stocks":600608,"type":"yidong"},{"seq":671273314,"ctime":1758274816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273314.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.92%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.62%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"news"},{"seq":671098724,"ctime":1757669791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098724.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.97%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"news"},{"seq":670756803,"ctime":1756461308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756803.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-0.13%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.97%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"news"},{"seq":670646646,"ctime":1756191573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670646646.shtml","title":"600608\uff0c\u4e09\u4e2a\u6708\u8425\u6536\u4e0d\u8db315\u4e07\u5143\uff0c\u80a1\u4ef7\u5374\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600608,"type":"yidong"},{"seq":53839559,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53839559.shtml","title":"*ST\u6caa\u79d1\uff1a*ST\u6caa\u79d12025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600608,"type":"notice"},{"seq":53839705,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53839705.shtml","title":"*ST\u6caa\u79d1\uff1a*ST\u6caa\u79d12025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600608,"type":"notice"},{"seq":670570454,"ctime":1755848940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570454.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da83.05%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"news"},{"seq":670401761,"ctime":1755245197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401761.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da80.13%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"yidong"},{"seq":670237333,"ctime":1754639764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237333.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da82.71%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"yidong"},{"seq":670075310,"ctime":1754036270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075310.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-2.98%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.04%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"news"},{"seq":669904937,"ctime":1753429832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904937.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da80.97%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.7%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"yidong"},{"seq":669734006,"ctime":1752824701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734006.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da80.95%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.26%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"yidong"},{"seq":669673113,"ctime":1752656407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669673113.shtml","title":"*ST\u6caa\u79d107\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600608,"type":"yidong"},{"seq":669231926,"ctime":1751011928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669231926.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da87.24%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"yidong"},{"seq":669053970,"ctime":1750410004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669053970.shtml","title":"*ST\u6caa\u79d106\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600608,"type":"yidong"},{"seq":669052466,"ctime":1750406659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052466.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-3.61%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"news"},{"seq":668879108,"ctime":1749801196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879108.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da80.58%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.82%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600608,"type":"news"}]

2025-12-09,4.00,4.02,3.95,3.9700,12072,4800800,0.38;2025-12-08,4.15,4.16,3.95,4.0000,59623,23893600,1.87;2025-12-05,4.22,4.30,4.15,4.1600,27318,11467600,0.86;2025-12-04,4.22,4.31,4.18,4.1900,23961,10112900,0.75;2025-12-03,4.32,4.43,4.25,4.2600,31089,13338600,0.98;2025-12-02,4.41,4.41,4.31,4.3500,24677,10755200,0.78;2025-12-01,4.26,4.44,4.26,4.4100,39052,17140200,1.23;2025-11-28,4.29,4.35,4.19,4.3000,27009,11514200,0.85;2025-11-27,4.26,4.31,4.20,4.2600,11765,5027600,0.37;2025-11-26,4.29,4.38,4.22,4.2700,17381,7457400,0.55;2025-11-25,4.24,4.35,4.24,4.2900,12294,5288700,0.39;2025-11-24,4.24,4.27,4.14,4.2200,18532,7795900,0.58;2025-11-21,4.39,4.46,4.21,4.2200,35363,15131100,1.11;2025-11-20,4.41,4.50,4.36,4.4300,19864,8789200,0.62;2025-11-19,4.50,4.56,4.34,4.4000,31054,13674000,0.98;2025-11-18,4.60,4.62,4.46,4.4900,35929,16218400,1.13;2025-11-17,4.62,4.75,4.55,4.6400,27958,12969700,0.88;2025-11-14,4.59,4.68,4.56,4.6000,26365,12178000,0.83;2025-11-13,4.72,4.76,4.59,4.6400,45425,21109900,1.43;2025-11-12,4.65,4.83,4.58,4.7500,45217,21377400,1.42;2025-11-11,4.69,4.79,4.63,4.6800,53478,25203700,1.68;2025-11-10,4.45,4.65,4.45,4.6500,57368,26436300,1.80;2025-11-07,4.43,4.67,4.42,4.4300,69702,31554900,2.19;2025-11-06,4.52,4.76,4.46,4.5200,97748,45182600,3.07;2025-11-05,4.45,4.65,4.43,4.5800,132218,60401300,4.15;2025-11-04,4.28,4.43,4.26,4.4300,57902,25495100,1.82;2025-11-03,4.02,4.22,3.99,4.2200,72762,30297100,2.29;2025-10-31,3.97,4.05,3.96,4.0200,27687,11072100,0.87;2025-10-30,3.89,4.01,3.89,4.0000,31930,12667900,1.00;2025-10-29,3.86,3.93,3.83,3.9000,21095,8166900,0.66;2025-10-28,3.90,3.94,3.83,3.8700,20441,7951400,0.64;2025-10-27,3.85,3.91,3.83,3.9000,18722,7278900,0.59;2025-10-24,4.03,4.03,3.87,3.8900,51518,20149900,1.62;2025-10-23,4.00,4.04,3.97,3.9900,11772,4699900,0.37;2025-10-22,4.01,4.18,3.98,4.0400,33437,13625900,1.05;2025-10-21,3.84,4.01,3.84,4.0000,25010,9861200,0.79;2025-10-20,3.77,3.88,3.73,3.8700,17030,6475400,0.53;2025-10-17,3.79,3.81,3.70,3.7100,10406,3890900,0.33;2025-10-16,3.81,3.82,3.76,3.7900,8789,3330500,0.28;2025-10-15,3.82,3.88,3.79,3.8100,16343,6251000,0.51;2025-10-14,3.77,3.85,3.74,3.8400,19404,7378800,0.61;2025-10-13,3.81,3.81,3.68,3.7900,19391,7293200,0.61;2025-10-10,3.89,3.91,3.84,3.8600,12681,4912600,0.40;2025-10-09,3.89,3.92,3.81,3.8900,13927,5410400,0.44;2025-09-30,3.91,3.95,3.88,3.9000,18098,7070700,0.57;2025-09-29,3.90,3.93,3.81,3.8900,15873,6164100,0.50;2025-09-26,3.95,3.97,3.81,3.9000,21491,8378900,0.68;2025-09-25,4.02,4.04,3.95,3.9600,20654,8223800,0.65;2025-09-24,4.00,4.05,3.96,4.0400,28209,11326300,0.89;2025-09-23,4.05,4.10,3.96,3.9800,17805,7129500,0.56;2025-09-22,3.99,4.07,3.96,4.0500,18098,7278400,0.57;2025-09-19,3.97,4.02,3.95,3.9800,20258,8063800,0.64;2025-09-18,4.08,4.10,3.96,3.9800,35836,14469000,1.13;2025-09-17,4.06,4.12,4.04,4.1000,22182,9063100,0.70;2025-09-16,4.03,4.08,4.02,4.0700,22688,9201000,0.71;2025-09-15,4.08,4.10,4.01,4.0600,26519,10724400,0.83;2025-09-12,4.07,4.10,4.01,4.0800,30915,12559400,0.97;2025-09-11,4.20,4.20,4.02,4.1000,36713,14971000,1.15;2025-09-10,4.00,4.08,3.97,4.0800,33166,13369000,1.04;2025-09-09,4.02,4.08,3.99,4.0000,16536,6665900,0.52;2025-09-08,3.95,4.06,3.93,4.0200,27686,11071700,0.87;2025-09-05,3.95,3.95,3.90,3.9400,20678,8125800,0.65;2025-09-04,3.96,4.01,3.90,3.9300,25934,10237200,0.81;2025-09-03,3.99,3.99,3.92,3.9300,15596,6153100,0.49;2025-09-02,4.05,4.06,3.94,3.9700,32384,12892200,1.02;2025-09-01,4.02,4.08,3.98,4.0500,22954,9286800,0.72;2025-08-29,3.99,4.08,3.88,4.0300,40689,16182300,1.28;2025-08-28,4.15,4.16,3.90,3.9700,40808,16350600,1.28;2025-08-27,4.25,4.35,4.10,4.1000,38472,16210600,1.21;2025-08-26,3.98,4.34,3.98,4.2900,49274,20629600,1.55;2025-08-25,4.16,4.22,4.10,4.1500,30554,12712500,0.96;2025-08-22,4.25,4.25,4.13,4.1500,26742,11140300,0.84;2025-08-21,4.29,4.32,4.20,4.2400,30466,12880200,0.96;2025-08-20,4.13,4.34,4.11,4.2800,39671,16903100,1.25;2025-08-19,4.08,4.16,4.08,4.1500,22706,9363300,0.71;2025-08-18,4.07,4.18,4.07,4.1000,24041,9942000,0.76;2025-08-15,4.01,4.15,4.01,4.1100,32584,13330400,1.02;2025-08-14,4.16,4.19,4.04,4.0600,29490,12128100,0.93;2025-08-13,4.08,4.22,4.06,4.1600,42704,17583700,1.34;2025-08-12,4.10,4.15,4.03,4.1200,68981,28493000,2.17;2025-08-11,3.90,3.95,3.89,3.9500,17172,6731800,0.54;2025-08-08,3.95,3.98,3.85,3.9100,23242,9092100,0.73;2025-08-07,4.04,4.04,3.97,3.9700,17854,7130300,0.56;2025-08-06,4.06,4.06,4.01,4.0300,15989,6458600,0.50;2025-08-05,3.89,4.08,3.89,4.0500,38137,15293200,1.20;2025-08-04,3.91,3.95,3.87,3.9300,13349,5217100,0.42;2025-08-01,3.85,3.92,3.83,3.9200,19900,7700400,0.63;2025-07-31,3.92,3.92,3.84,3.8700,14330,5550500,0.45;2025-07-30,3.90,3.94,3.85,3.9200,20256,7876400,0.64;2025-07-29,3.94,3.94,3.87,3.9100,17277,6731100,0.54;2025-07-28,3.94,3.98,3.89,3.9300,21620,8483200,0.68;2025-07-25,3.92,3.99,3.90,3.9300,13970,5521100,0.44;2025-07-24,3.90,3.95,3.88,3.9100,13230,5179300,0.42;2025-07-23,3.93,3.98,3.88,3.9000,17939,7038500,0.56;2025-07-22,3.96,4.00,3.92,3.9300,14391,5689300,0.45;2025-07-21,4.03,4.03,3.95,3.9700,24112,9610900,0.76;2025-07-18,4.07,4.09,3.97,4.0500,15611,6268600,0.49;2025-07-17,4.09,4.20,4.01,4.0200,42880,17511400,1.35;2025-07-16,3.87,4.04,3.86,4.0400,39688,15830400,1.25;2025-07-15,3.89,3.96,3.80,3.8500,23640,9139100,0.74;2025-07-14,3.92,3.95,3.89,3.8900,16515,6463200,0.52;2025-07-11,4.02,4.02,3.90,3.9100,21323,8426400,0.67;2025-07-10,4.04,4.04,3.99,4.0200,12054,4842900,0.38;2025-07-09,4.03,4.05,3.98,4.0100,20328,8144200,0.64;2025-07-08,4.03,4.12,3.99,4.0500,21981,8865300,0.69;2025-07-07,3.98,4.03,3.94,4.0100,11385,4542100,0.36;2025-07-04,4.09,4.10,3.97,3.9900,25021,10020900,0.79;2025-07-03,4.03,4.10,4.03,4.1000,19935,8103100,0.63;2025-07-02,4.11,4.17,4.02,4.0300,31154,12735700,0.98;2025-07-01,4.14,4.23,4.09,4.1400,32257,13472400,1.01;2025-06-30,4.11,4.18,4.08,4.1400,28433,11758800,0.89;2025-06-27,4.15,4.16,4.04,4.1000,37094,15195800,1.17;2025-06-26,3.96,4.17,3.94,4.1600,58847,24173900,1.85;2025-06-25,4.02,4.06,3.96,3.9700,34751,13883000,1.09;2025-06-24,3.91,4.02,3.91,4.0200,54621,21670100,1.72;2025-06-23,3.85,3.94,3.75,3.9200,40516,15480600,1.27;2025-06-20,3.64,3.84,3.64,3.8400,52072,19719800,1.64;2025-06-19,3.63,3.73,3.60,3.6600,25539,9324700,0.80;2025-06-18,3.80,3.80,3.65,3.6600,30935,11376100,0.97;2025-06-17,3.80,3.87,3.73,3.7900,24242,9164700,0.76;2025-06-16,3.76,3.83,3.74,3.7900,16830,6367200,0.53;2025-06-13,3.88,3.91,3.71,3.7400,37939,14277000,1.19;2025-06-12,3.97,3.98,3.86,3.9000,21780,8517100,0.68;2025-06-11,3.81,4.06,3.81,3.9700,44713,17745100,1.40