[{"seq":675121842,"ctime":1772786435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675121842.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-2.72%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"news"},{"seq":674968098,"ctime":1772178748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674968098.shtml","title":"\u4e91\u7ef4\u80a1\u4efd02\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":674963151,"ctime":1772162397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674963151.shtml","title":"\u505c\u4ea7\u7164\u77ff\u589e\u52a0\uff0c\u7164\u70ad\u6307\u6570\u518d\u5ea6\u8d70\u5f3a \u6c5f\u94a8\u88c5\u5907\u3001\u4e91\u7ef4\u80a1\u4efd\u6da8\u505c","source":"\u8d22\u95fb","stocks":600725,"type":"news"},{"seq":674796290,"ctime":1770971381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674796290.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.66%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"news"},{"seq":674734406,"ctime":1770808135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674734406.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f32026\u5e742\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.10\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":674727802,"ctime":1770797475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674727802.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652197.31\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":674560221,"ctime":1770212384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674560221.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670831\u65e5\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.28\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":674432515,"ctime":1769760019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432515.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.43%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"news"},{"seq":674401696,"ctime":1769674239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674401696.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654457.35\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":674374308,"ctime":1769594999,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674374308.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u5c1a\u672a\u5efa\u7acb\u8d22\u52a1\u5171\u4eab\u4e2d\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":674264488,"ctime":1769160429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264488.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da85.90%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"news"},{"seq":674233194,"ctime":1769081930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674233194.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.42\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":674073660,"ctime":1768551288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073660.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.36%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.81%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"news"},{"seq":674072218,"ctime":1768549335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674072218.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f3500\u4e07\u5143\u52304550\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600725,"type":"yidong"},{"seq":674039485,"ctime":1768463630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674039485.shtml","title":"\u4e91\u7ef4\u80a1\u4efd01\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":673951879,"ctime":1768223328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673951879.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f31\u670810\u65e5\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.07\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":673888901,"ctime":1767945531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673888901.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u62ab\u9732\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600725,"type":"news"},{"seq":673547615,"ctime":1766741359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673547615.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.74%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.14%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"news"},{"seq":673456051,"ctime":1766498956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673456051.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f312\u670820\u65e5\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.86\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":673279299,"ctime":1765957873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673279299.shtml","title":"\u4e91\u7ef4\u80a1\u4efd12\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":673102943,"ctime":1765359163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673102943.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u62ab\u9732\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600725,"type":"news"},{"seq":673009584,"ctime":1764949204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673009584.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f311\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.20\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":673009284,"ctime":1764947338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673009284.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u7ea2\u6cb3\u7535\u5382\u53ca\u5c0f\u9f99\u6f6d\u7164\u77ff\u76c8\u5229\u672a\u8ba1\u5165\u5b9a\u671f\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":672991715,"ctime":1764923659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991715.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.46%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"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":600725,"type":"news"},{"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":600725,"type":"news"},{"seq":672561783,"ctime":1763462986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672561783.shtml","title":"\u7164\u70ad\u884c\u4e1a\u4e09\u5b63\u5ea6\u76c8\u5229\u8f6c\u597d","source":"\u4e2d\u56fd\u80fd\u6e90\u62a5","author":"\u6768\u6c90\u5ca9","stocks":600725,"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":600725,"type":"news"},{"seq":672361070,"ctime":1762762770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672361070.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u62ab\u9732\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600725,"type":"news"},{"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":600725,"type":"news"},{"seq":672324436,"ctime":1762508716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324436.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f310\u670831\u65e5\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.45\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":672215853,"ctime":1762191636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672215853.shtml","title":"\u4f9b\u9700\u5171\u632f\u62c9\u9ad8\u52a8\u529b\u7164\u4ef7 \u7b2c\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u56de\u6696\u50ac\u6da8\u7164\u70ad\u677f\u5757","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600725,"type":"news"},{"seq":672202604,"ctime":1762167183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672202604.shtml","title":"\u4ef7\u683c\u5f3a\u52bf\u4e0a\u6da8\uff0c\u4e1a\u7ee9\u56de\u6696\uff01\u8fd9\u4e2a\u8d5b\u9053\u80a1\u606f\u7387\u5c45\u524d\u7684\u516c\u53f8\u6709\u8fd9\u4e9b\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":600725,"type":"news"},{"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":600725,"type":"news"},{"seq":54672745,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54672745.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":672093659,"ctime":1761724972,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672093659.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f278.73\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600725,"type":"yidong"},{"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":600725,"type":"yidong"},{"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":600725,"type":"yidong"},{"seq":671422593,"ctime":1758798555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671422593.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f39\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.50\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":671339891,"ctime":1758589175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671339891.shtml","title":"09\u670822\u65e5\u7535\u77f32640.00\u5143\/\u5428 5\u5929\u4e0a\u6da85.88%","source":"\u751f\u610f\u793e","stocks":600725,"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":600725,"type":"news"}]

2026-03-20,4.64,4.74,4.55,4.5700,230987,107333300,1.87;2026-03-19,4.79,4.84,4.62,4.6700,268273,126050100,2.18;2026-03-18,4.77,4.83,4.73,4.8200,187026,89545900,1.52;2026-03-17,4.88,4.97,4.77,4.7800,265351,128671700,2.15;2026-03-16,5.20,5.28,4.85,4.8800,404973,202527500,3.29;2026-03-13,5.05,5.40,5.05,5.2200,387710,201593700,3.15;2026-03-12,5.17,5.18,5.01,5.1000,297742,151161300,2.42;2026-03-11,5.47,5.55,5.05,5.1700,641104,336385000,5.20;2026-03-10,5.21,5.49,5.21,5.4700,430036,232496900,3.49;2026-03-09,5.30,5.39,5.18,5.3000,322820,170333900,2.62;2026-03-06,5.12,5.32,5.05,5.3000,334764,174403200,2.72;2026-03-05,5.10,5.20,5.03,5.1600,349945,179822300,2.84;2026-03-04,5.00,5.16,4.89,5.0200,350767,176423100,2.85;2026-03-03,5.34,5.47,5.00,5.0900,553420,289048000,4.49;2026-03-02,5.29,5.37,5.15,5.3400,710413,373797500,5.76;2026-02-27,4.89,5.39,4.88,5.3900,336647,178097200,2.73;2026-02-26,4.84,4.98,4.76,4.9000,320346,155741600,2.60;2026-02-25,4.83,4.93,4.79,4.8400,236579,114666800,1.92;2026-02-24,4.82,4.89,4.75,4.8300,247533,119353700,2.01;2026-02-13,4.68,4.83,4.67,4.8100,238617,114024800,1.94;2026-02-12,4.78,4.78,4.67,4.7200,199679,94109400,1.62;2026-02-11,4.70,4.86,4.67,4.7600,252075,120436400,2.05;2026-02-10,4.79,4.80,4.62,4.7000,201787,94369600,1.64;2026-02-09,4.63,4.79,4.60,4.7600,285866,135380000,2.32;2026-02-06,4.58,4.65,4.54,4.5800,173285,79594200,1.41;2026-02-05,4.68,4.71,4.59,4.6000,221587,102648000,1.80;2026-02-04,4.70,4.82,4.63,4.7300,311580,147056400,2.53;2026-02-03,4.55,4.73,4.50,4.7100,299009,138499100,2.43;2026-02-02,4.66,4.73,4.48,4.5700,404223,185661400,3.28;2026-01-30,4.88,4.98,4.62,4.7600,551840,262868400,4.48;2026-01-29,4.80,5.04,4.76,4.9000,585200,287102000,4.75;2026-01-28,4.70,4.84,4.67,4.7900,454512,217484800,3.69;2026-01-27,4.65,4.94,4.58,4.6800,504188,237438800,4.09;2026-01-26,4.63,4.72,4.57,4.6800,360099,167251500,2.92;2026-01-23,4.60,4.67,4.56,4.6300,384855,177746200,3.12;2026-01-22,4.45,4.64,4.40,4.6000,502788,227904500,4.08;2026-01-21,4.41,4.43,4.32,4.4000,322287,141088300,2.62;2026-01-20,4.56,4.58,4.43,4.4600,346938,155203700,2.81;2026-01-19,4.46,4.73,4.39,4.5600,709909,325165600,5.76;2026-01-16,4.47,4.63,4.39,4.4800,837374,374092000,6.79;2026-01-15,4.10,4.52,4.05,4.5200,1099675,489412300,8.92;2026-01-14,4.08,4.12,4.01,4.1100,278030,113155500,2.26;2026-01-13,4.15,4.17,4.07,4.0800,280019,115510800,2.27;2026-01-12,4.18,4.23,4.12,4.1500,317776,132204500,2.58;2026-01-09,4.12,4.22,4.09,4.1800,236263,98400000,1.92;2026-01-08,4.19,4.19,4.13,4.1400,231208,95886700,1.88;2026-01-07,4.22,4.25,4.13,4.1800,244751,102049000,1.99;2026-01-06,4.19,4.30,4.18,4.2200,254017,107682400,2.06;2026-01-05,4.15,4.20,4.11,4.2000,295172,122472900,2.40;2025-12-31,4.04,4.20,4.02,4.1800,329896,135319900,2.68;2025-12-30,4.11,4.12,3.99,4.0300,261068,105682100,2.12;2025-12-29,4.14,4.25,4.07,4.1100,286409,118012800,2.32;2025-12-26,4.09,4.14,4.06,4.1000,269256,110345300,2.18;2025-12-25,4.05,4.13,4.01,4.0900,264117,107470500,2.14;2025-12-24,4.16,4.19,3.96,4.0500,491666,198407500,3.99;2025-12-23,4.23,4.27,4.14,4.1900,502232,211211200,4.08;2025-12-22,4.31,4.35,4.16,4.1700,637810,269865700,5.18;2025-12-19,4.19,4.32,4.12,4.2700,946446,401905000,7.68;2025-12-18,4.10,4.43,4.10,4.2100,1368168,582115000,11.10;2025-12-17,3.70,4.08,3.68,4.0800,934461,371830400,7.58;2025-12-16,3.63,3.82,3.54,3.7100,378136,139382200,3.07;2025-12-15,3.53,3.65,3.51,3.6300,159483,57195300,1.29;2025-12-12,3.53,3.58,3.51,3.5200,131920,46672800,1.07;2025-12-11,3.57,3.59,3.50,3.5100,152255,53882200,1.24;2025-12-10,3.63,3.64,3.56,3.5900,131516,47262200,1.07;2025-12-09,3.71,3.71,3.61,3.6200,142739,51899800,1.16;2025-12-08,3.76,3.76,3.67,3.7000,187993,69496700,1.53;2025-12-05,3.72,3.76,3.68,3.7500,141233,52535800,1.15;2025-12-04,3.80,3.81,3.71,3.7400,177599,66518700,1.44;2025-12-03,3.76,3.84,3.75,3.8200,195705,74280600,1.59;2025-12-02,3.75,3.78,3.71,3.7800,143328,53777300,1.16;2025-12-01,3.78,3.82,3.73,3.7500,177027,66644500,1.44;2025-11-28,3.66,3.81,3.65,3.8000,212233,79694500,1.72;2025-11-27,3.65,3.68,3.64,3.6600,118788,43512200,0.96;2025-11-26,3.63,3.72,3.63,3.6400,159409,58514700,1.29;2025-11-25,3.63,3.68,3.61,3.6300,160837,58609200,1.30;2025-11-24,3.55,3.65,3.52,3.6300,228214,81830600,1.85;2025-11-21,3.72,3.72,3.52,3.5200,321159,115684100,2.61;2025-11-20,3.80,3.80,3.72,3.7500,156674,58864400,1.27;2025-11-19,3.87,3.88,3.72,3.8000,289945,109349000,2.35;2025-11-18,4.05,4.05,3.85,3.8800,333673,130337300,2.71;2025-11-17,4.04,4.07,3.97,4.0600,294616,118373200,2.39;2025-11-14,4.04,4.12,4.03,4.0600,267898,108845200,2.17;2025-11-13,3.96,4.08,3.95,4.0500,285438,114817000,2.32;2025-11-12,4.02,4.06,3.94,3.9500,265600,105597200,2.15;2025-11-11,3.93,4.11,3.91,4.0500,426371,171451700,3.46;2025-11-10,3.90,4.05,3.86,3.9700,379567,149947400,3.08;2025-11-07,3.83,3.95,3.81,3.9100,300313,117346600,2.44;2025-11-06,3.88,3.88,3.81,3.8400,266668,102329900,2.16;2025-11-05,3.75,3.91,3.74,3.8900,372257,144019000,3.02;2025-11-04,3.73,3.84,3.72,3.7800,337621,127958500,2.74;2025-11-03,3.70,3.74,3.68,3.7300,245050,90996600,1.99;2025-10-31,3.66,3.72,3.63,3.7100,224988,82645800,1.83;2025-10-30,3.70,3.76,3.64,3.6500,274860,101638200,2.23;2025-10-29,3.68,3.73,3.63,3.7200,227707,83966000,1.85;2025-10-28,3.70,3.73,3.64,3.6900,261144,95941500,2.12;2025-10-27,3.76,3.78,3.67,3.6800,327057,121289500,2.65;2025-10-24,3.82,3.86,3.73,3.7300,549004,207570400,4.45;2025-10-23,3.86,3.97,3.84,3.8500,686069,266899100,5.57;2025-10-22,3.75,3.97,3.72,3.8900,687357,264370900,5.58;2025-10-21,3.73,3.79,3.61,3.7700,434377,161994800,3.52;2025-10-20,3.58,3.77,3.58,3.7500,520236,193676400,4.22;2025-10-17,3.61,3.76,3.59,3.6500,325696,119227100,2.64;2025-10-16,3.58,3.64,3.57,3.6100,214990,77493500,1.74;2025-10-15,3.60,3.65,3.57,3.6000,187899,67636500,1.52;2025-10-14,3.60,3.68,3.60,3.6300,298025,108527500,2.42;2025-10-13,3.46,3.60,3.43,3.6000,217460,76664100,1.76;2025-10-10,3.55,3.60,3.51,3.5600,219469,78274200,1.78;2025-10-09,3.43,3.54,3.42,3.5300,210420,73247700,1.71;2025-09-30,3.42,3.51,3.41,3.4300,113197,39009300,0.92;2025-09-29,3.39,3.43,3.31,3.4200,133446,45184300,1.08;2025-09-26,3.38,3.43,3.37,3.4000,108358,36870900,0.88;2025-09-25,3.47,3.50,3.38,3.3900,162586,55628300,1.32;2025-09-24,3.39,3.49,3.38,3.4800,180013,61863600,1.46;2025-09-23,3.48,3.49,3.35,3.4100,215861,73410200,1.75;2025-09-22,3.58,3.60,3.47,3.5000,197996,69403500,1.61