[{"seq":673087248,"ctime":1765306466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673087248.shtml","title":"\u62cd\u5356\u7ade\u5f97\u5f90\u7fd4\u5bb6\u65cf\u6240\u630115.78%\u80a1\u6743 \u676d\u5dde\u91d1\u5e1d\u5165\u4e3b\u5b81\u6ce2\u4e2d\u767e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600857,"type":"news"},{"seq":673079656,"ctime":1765280833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673079656.shtml","title":"\u58f3\u201d\u4ea4\u6613\u4e0d\u65ad\uff01 \u90d1\u5dde\u56fd\u8d44\u8f6c\u5356\u592a\u9f99\u836f\u4e1a\uff0c\u76ae\u963f\u8bfa\u521b\u59cb\u4eba\u6b32\u201c\u8131\u8eab","source":"\u8d22\u95fb","stocks":600857,"type":"news"},{"seq":673054254,"ctime":1765208107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673054254.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u63a7\u80a1\u80a1\u4e1c\u6240\u6301\u80a1\u4efd\u88ab\u53f8\u6cd5\u62cd\u5356\u5b8c\u6210 \u516c\u53f8\u63a7\u5236\u6743\u62df\u53d8\u66f4","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600857,"type":"news"},{"seq":672779628,"ctime":1764226026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672779628.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\u6613\u4e3b\u5728\u5373\uff1f\u676d\u5dde\u91d1\u5e1d\u80a1\u6743\u68cb\u5c40\u5982\u4f55\u843d\u5b50\uff1f","source":"\u6295\u8d44\u65f6\u62a5","stocks":600857,"type":"news"},{"seq":672702482,"ctime":1763989008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672702482.shtml","title":"\u53f8\u6cd5\u62cd\u5356\u6210\u4ea4\uff01\u5f90\u7fd4\u5bb6\u65cf\u5c06\u9000\u51fa\u5b81\u6ce2\u4e2d\u767e\uff0c\u6d59\u5546\u5362\u65af\u4f83\u63a5\u76d8","source":"\u5317\u4eac\u5546\u62a5","stocks":600857,"type":"news"},{"seq":672695837,"ctime":1763985002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672695837.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\u9762\u4e34\u6613\u4e3b \u676d\u5dde\u91d1\u5e1d\u7ade\u5f97\u63a7\u80a1\u80a1\u4e1c\u80a1\u6743","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600857,"type":"news"},{"seq":672691274,"ctime":1763977574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672691274.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u63a7\u80a1\u80a1\u4e1c\u6240\u630115.78%\u80a1\u4efd\u88ab\u53f8\u6cd5\u62cd\u5356","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":672676275,"ctime":1763937540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672676275.shtml","title":"14\u4e07\u6b21\u56f4\u89c2\uff01\u5b81\u6ce2\u4e2d\u767e\u544a\u522b\u5f90\u7fd4\u5bb6\u65cf\uff0c\u6d59\u5546\u5362\u65af\u4f83\u51fa\u624b\uff0c\u91d1\u5e1d\u5546\u4e1a5.27\u4ebf\u9501\u5b9a\u7b2c\u4e00\u5927\u80a1\u4e1c","source":"\u65f6\u4ee3\u5468\u62a5","stocks":600857,"type":"news"},{"seq":672659136,"ctime":1763725682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672659136.shtml","title":"\u65f6\u9694\u8fd111\u5e74\u518d\u4e34\u6613\u4e3b \u5b81\u6ce2\u4e2d\u767e\u80fd\u5426\u63ed\u6389\u201c\u6cfd\u7199\u201d\u6807\u7b7e","source":"\u8d22\u95fb","stocks":600857,"type":"news"},{"seq":672487831,"ctime":1763111846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487831.shtml","title":"\u53f2\u4e0a\u6700\u957f\u201c\u53cc11\u201d \u53ef\u7b97\u8fc7\u5b8c\u4e86\uff01","source":"\u8d22\u95fb","stocks":600857,"type":"news"},{"seq":672358734,"ctime":1762757670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672358734.shtml","title":"\u53f8\u6cd5\u7ade\u62cd\u524d\u5df2\u201c\u6084\u6084\u201d\u5efa\u4ed3\uff0c\u5f90\u7fd4\u6982\u5ff5\u80a1\u5b81\u6ce2\u4e2d\u767e\u80a1\u6743\u62cd\u5356\u6709\u540e\u7eed","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600857,"type":"news"},{"seq":672335901,"ctime":1762520135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672335901.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u6240\u6301\u80a1\u4efd\u88ab\u53f8\u6cd5\u62cd\u5356\u5b8c\u6210 \u676d\u5dde\u91d1\u5e1d\u5546\u4e1a\u7ba1\u7406\u6709\u9650\u516c\u53f8\u6301\u80a1\u6bd4\u4f8b\u5347\u81f313.18%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":672324607,"ctime":1762509225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324607.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u6da80.81%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600857,"type":"yidong"},{"seq":672161026,"ctime":1761904077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161026.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-0.22%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600857,"type":"yidong"},{"seq":54712113,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54712113.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u7248\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":54712111,"ctime":1761840342,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54712111.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\u66f4\u6b63\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":54679465,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54679465.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":671978425,"ctime":1761270525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671978425.shtml","title":"\u5f90\u7fd4\u6848\u8d44\u4ea7\u5904\u7f6e\u8fdb\u884c\u65f6\uff1a\u7afa\u4ec1\u5b9d\u6301\u80a1\u88ab\u62cd\uff0c\u5b81\u6ce2\u4e2d\u767e\u82b1\u843d\u8c01\u5bb6\uff1f","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600857,"type":"news"},{"seq":671968938,"ctime":1761230450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671968938.shtml","title":"\u8d853500\u4e07\u80a1\u5c06\u88ab\u62cd\u5356\uff01\u201c\u5f90\u7fd4\u6982\u5ff5\u80a1\u201d\uff0c\u63a7\u5236\u6743\u6216\u5c06\u53d8\u66f4\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600857,"type":"news"},{"seq":671963248,"ctime":1761220351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671963248.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u63a7\u80a1\u80a1\u4e1c\u6240\u6301\u80a1\u4efd\u5c06\u88ab\u53f8\u6cd5\u62cd\u5356 \u53ef\u80fd\u5bfc\u81f4\u516c\u53f8\u63a7\u5236\u6743\u53d8\u66f4","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600857,"type":"news"},{"seq":671886006,"ctime":1761021740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671886006.shtml","title":"600857\uff0c\u95ea\u5d29\u8dcc\u505c\uff01\u53d1\u751f\u4e86\u4ec0\u4e48\uff1f","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600857,"type":"yidong"},{"seq":671746030,"ctime":1760509008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671746030.shtml","title":"\u9ec4\u91d1\u3001\u6709\u8272\u91d1\u5c5e\u677f\u5757\u9707\u8361\u62c9\u5347\uff0c\u62db\u91d1\u9ec4\u91d1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"news"},{"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":600857,"type":"news"},{"seq":671394753,"ctime":1758715034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671394753.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38 \u65e0\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600857,"type":"news"},{"seq":671393856,"ctime":1758714651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671393856.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u8fd1\u671f\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u4ef7\u683c\u6da8\u5e45\u8f83\u5927 \u5b58\u5728\u975e\u7406\u6027\u7092\u4f5c\u98ce\u9669","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":671386229,"ctime":1758704402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386229.shtml","title":"\u5b81\u6ce2\u4e2d\u767e09\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600857,"type":"yidong"},{"seq":671333147,"ctime":1758550411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671333147.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\u80a1\u4e1c\u7afa\u4ec1\u5b9d\u6240\u63018.42%\u80a1\u4efd\u5c06\u88ab\u53f8\u6cd5\u62cd\u5356","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600857,"type":"news"},{"seq":671315370,"ctime":1758531603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671315370.shtml","title":"\u5b81\u6ce2\u4e2d\u767e09\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600857,"type":"yidong"},{"seq":53818565,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53818565.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":53818567,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53818567.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":670622363,"ctime":1756121440,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670622363.shtml","title":"\u9ec4\u91d1\u6279\u53d1\u4e1a\u52a1\u6536\u5165\u51cf\u5c11\uff0c\u5b81\u6ce2\u4e2d\u767e\u4e0a\u534a\u5e74\u8425\u6536\u964d\u56db\u6210","source":"\u8d22\u95fb","stocks":600857,"type":"news"},{"seq":670510372,"ctime":1755684431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670510372.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u76d1\u4e8b\u4f58\u6843\u56e0\u4e2a\u4eba\u539f\u56e0\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":670491229,"ctime":1755618017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670491229.shtml","title":"\u653f\u7b56\u8d34\u606f\u6fc0\u6d3b\u6d88\u8d39\u6f5c\u529b \u96f6\u552e\u677f\u5757\u7ad9\u4e0a\u6295\u8d44\u201c\u98ce\u53e3\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":600857,"type":"news"},{"seq":669904975,"ctime":1753429889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904975.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u6da82.44%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.77%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600857,"type":"yidong"},{"seq":669734032,"ctime":1752824782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734032.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-1.11%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.8%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600857,"type":"yidong"},{"seq":53231281,"ctime":1752509242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53231281.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":669051332,"ctime":1750406348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669051332.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-2.43%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.92%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600857,"type":"news"}]

2025-12-26,14.11,14.29,14.05,14.0700,54560,77193800,2.43;2025-12-25,14.38,14.45,14.06,14.1800,73643,104482400,3.28;2025-12-24,14.63,14.93,14.27,14.3300,101106,146559400,4.51;2025-12-23,14.38,15.13,14.13,14.6200,103380,150590800,4.61;2025-12-22,14.68,14.73,14.38,14.4000,64391,93166500,2.87;2025-12-19,14.30,14.72,14.10,14.7000,89571,129853000,3.99;2025-12-18,14.00,14.37,13.93,14.3300,65577,93215700,2.92;2025-12-17,14.09,14.35,13.83,14.0900,70884,99892300,3.16;2025-12-16,14.13,14.65,14.05,14.0900,68948,98912800,3.07;2025-12-15,14.20,14.55,14.11,14.2600,62152,89375300,2.77;2025-12-12,14.56,14.90,14.23,14.3200,72203,104430600,3.22;2025-12-11,14.84,14.91,14.38,14.6000,106328,155386900,4.74;2025-12-10,15.40,15.80,14.97,15.0200,136613,209363400,6.09;2025-12-09,14.86,15.86,14.75,15.4200,146878,225839200,6.55;2025-12-08,15.02,15.07,14.64,14.8400,74789,110906400,3.33;2025-12-05,14.77,15.07,14.48,15.0100,73079,108176100,3.26;2025-12-04,15.48,15.54,14.80,14.8300,156977,237122100,7.00;2025-12-03,14.80,15.99,14.27,15.6100,220561,336727800,9.83;2025-12-02,14.25,14.75,14.16,14.5400,72512,104809000,3.23;2025-12-01,14.81,14.86,14.33,14.3800,84226,121964100,3.75;2025-11-28,14.51,15.06,14.26,14.8100,108992,160558500,4.86;2025-11-27,15.03,15.19,14.52,14.5900,99395,146621300,4.43;2025-11-26,14.81,15.37,14.76,15.0000,104362,157930300,4.65;2025-11-25,15.53,15.60,14.80,14.8400,130550,196507500,5.82;2025-11-24,14.88,16.09,14.84,15.3500,143390,220845800,6.39;2025-11-21,15.98,16.05,14.93,15.1200,98036,149653500,4.37;2025-11-20,15.74,16.26,15.55,15.9700,81640,130034300,3.64;2025-11-19,16.07,16.31,15.32,15.6800,69643,109045900,3.10;2025-11-18,16.64,16.64,15.80,16.1200,91149,147143100,4.06;2025-11-17,16.62,16.87,16.47,16.6600,59002,97957400,2.63;2025-11-14,16.88,17.18,16.75,16.8800,49164,83226500,2.19;2025-11-13,17.04,17.30,16.72,17.0400,68546,116996500,3.06;2025-11-12,17.46,17.50,17.06,17.1500,81920,141088300,3.65;2025-11-11,18.20,18.40,17.01,17.1500,155878,273204800,6.95;2025-11-10,17.62,18.68,17.41,18.2000,147985,270005800,6.60;2025-11-07,17.67,17.74,17.15,17.4800,83315,145326400,3.71;2025-11-06,16.99,17.87,16.96,17.4400,116358,202896100,5.19;2025-11-05,16.60,17.40,16.32,17.1200,150314,255502500,6.70;2025-11-04,17.00,17.08,16.56,16.9500,98483,165275700,4.39;2025-11-03,16.48,17.12,16.22,17.0000,106444,178367100,4.75;2025-10-31,16.25,16.76,16.05,16.4900,78826,129552500,3.51;2025-10-30,16.10,16.63,16.05,16.1700,119845,195759000,5.34;2025-10-29,15.33,16.29,15.33,16.0500,140528,223727300,6.26;2025-10-28,14.73,15.54,14.65,15.4500,123541,187551400,5.51;2025-10-27,14.86,15.04,14.63,14.7700,147462,218496700,6.57;2025-10-24,14.06,14.94,13.87,14.6500,209385,304853800,9.33;2025-10-23,14.70,15.52,13.78,14.0900,221375,320926700,9.87;2025-10-22,15.00,15.10,14.08,14.2400,222232,322275200,9.91;2025-10-21,17.01,17.22,15.42,15.4200,177288,279054400,7.90;2025-10-20,17.43,17.43,16.66,17.1300,91364,154587300,4.07;2025-10-17,17.80,17.85,16.54,17.0600,141494,241831600,6.31;2025-10-16,16.80,17.99,16.80,17.5500,131334,229705900,5.85;2025-10-15,16.47,17.15,16.31,16.9300,116268,196031600,5.18;2025-10-14,16.92,17.18,16.10,16.3900,121115,200606700,5.40;2025-10-13,17.04,17.99,15.93,16.7300,199708,343003200,8.90;2025-10-10,17.00,17.66,16.84,17.3800,106422,184638300,4.74;2025-10-09,17.63,17.66,16.50,17.0000,115868,195372100,5.17;2025-09-30,17.04,17.55,16.46,17.3600,120419,206387300,5.37;2025-09-29,16.75,17.06,16.23,16.8900,96589,162241800,4.31;2025-09-26,17.03,17.15,16.35,16.7100,131217,220750400,5.85;2025-09-25,16.22,17.88,16.21,16.9400,274575,469464100,12.24;2025-09-24,15.30,16.91,15.11,16.9100,275151,450217100,12.27;2025-09-23,15.00,15.87,14.39,15.3700,188627,283660600,8.41;2025-09-22,13.55,14.74,13.44,14.7400,112573,161752800,5.02;2025-09-19,13.39,13.43,13.13,13.4000,30986,41170400,1.38;2025-09-18,13.66,13.77,13.10,13.3600,42463,57265000,1.89;2025-09-17,13.64,13.88,13.49,13.7300,29818,40752000,1.33;2025-09-16,13.32,13.65,13.25,13.6500,35059,47171900,1.56;2025-09-15,13.48,13.48,13.17,13.3200,33410,44379100,1.49;2025-09-12,13.66,13.75,13.38,13.5000,40977,55644500,1.83;2025-09-11,13.30,13.70,13.25,13.7000,47137,63781300,2.10;2025-09-10,13.17,13.53,13.06,13.3800,40527,54196900,1.81;2025-09-09,13.19,13.35,13.06,13.2000,38635,50974700,1.72;2025-09-08,13.02,13.25,12.93,13.1900,30740,40376000,1.37;2025-09-05,13.05,13.19,12.65,13.1300,38734,50119500,1.73;2025-09-04,12.71,13.23,12.60,12.9900,55101,71570900,2.46;2025-09-03,13.26,13.33,12.65,12.7000,45382,58822700,2.02;2025-09-02,13.29,13.47,12.92,13.1800,43338,57055000,1.93;2025-09-01,13.48,13.54,13.20,13.3300,44659,59684400,1.99;2025-08-29,13.41,13.55,13.30,13.4800,41211,55385000,1.84;2025-08-28,13.53,13.63,12.96,13.4800,64611,85915700,2.88;2025-08-27,13.82,14.00,13.53,13.5300,43769,60356700,1.95;2025-08-26,13.64,14.07,13.55,13.8500,54640,75568100,2.44;2025-08-25,13.97,14.01,13.42,13.7700,61998,84443600,2.76;2025-08-22,13.66,14.07,13.57,13.9500,54410,75195700,2.43;2025-08-21,13.63,13.76,13.50,13.6500,48062,65571700,2.14;2025-08-20,13.44,13.88,13.36,13.6400,77925,106372500,3.47;2025-08-19,13.01,13.61,12.86,13.6100,68928,90612300,3.07;2025-08-18,12.88,13.16,12.78,13.0300,56457,73511400,2.52;2025-08-15,13.05,13.19,12.81,12.8800,67923,88045300,3.03;2025-08-14,13.53,13.55,13.06,13.0700,75510,100472900,3.37;2025-08-13,13.78,14.09,13.44,13.5300,70280,95637800,3.13;2025-08-12,13.79,13.84,13.48,13.7500,69655,95036000,3.11;2025-08-11,12.97,13.74,12.95,13.6100,107666,144415300,4.80;2025-08-08,12.71,12.94,12.61,12.9200,49643,63265500,2.21;2025-08-07,12.90,12.98,12.67,12.7900,83063,106108800,3.70;2025-08-06,12.49,12.97,12.38,12.9600,111618,142788900,4.98;2025-08-05,12.48,12.67,12.15,12.5500,82676,103021800,3.69;2025-08-04,12.35,12.66,12.30,12.5400,56736,70906900,2.53;2025-08-01,12.48,12.48,12.27,12.4600,49313,61131500,2.20;2025-07-31,12.33,12.60,12.33,12.4800,58620,73122000,2.61;2025-07-30,12.29,12.53,12.19,12.4500,67880,83913300,3.03;2025-07-29,12.56,12.79,12.30,12.4600,85640,106875200,3.82;2025-07-28,12.59,12.95,12.37,12.5700,126383,159157300,5.63;2025-07-25,11.90,12.88,11.70,12.6900,184351,229704400,8.22;2025-07-24,11.26,12.37,11.26,12.1300,170545,202802200,7.60;2025-07-23,11.54,11.98,11.22,11.3600,116324,133438300,5.19;2025-07-22,11.37,11.45,11.11,11.1800,76907,86525600,3.43;2025-07-21,11.27,12.11,11.27,11.3800,125708,145789000,5.60;2025-07-18,11.07,11.43,11.01,11.3900,72559,81659900,3.23;2025-07-17,10.97,11.19,10.96,11.1000,42250,46714100,1.88;2025-07-16,11.18,11.20,10.90,11.0300,59820,66021800,2.67;2025-07-15,11.00,11.16,10.77,11.1600,72714,79695200,3.24;2025-07-14,10.71,11.00,10.69,10.9000,59540,64691100,2.65;2025-07-11,10.74,10.79,10.52,10.7100,42265,44981700,1.88;2025-07-10,10.35,10.72,10.35,10.7100,56648,59827300,2.53;2025-07-09,10.48,10.48,10.34,10.4200,25999,27043900,1.16;2025-07-08,10.38,10.53,10.30,10.4200,38113,39595700,1.70;2025-07-07,10.21,10.37,10.21,10.3600,25698,26495300,1.15;2025-07-04,10.50,10.51,10.22,10.2900,47443,49006800,2.12;2025-07-03,10.35,10.50,10.32,10.5000,37161,38779000,1.66;2025-07-02,10.39,10.43,10.25,10.3700,40932,42380700,1.82;2025-07-01,10.38,10.47,10.15,10.3000,56111,57734300,2.50;2025-06-30,10.04,10.47,9.93,10.3100,103654,105659400,4.62