[{"seq":672050651,"ctime":1761613094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672050651.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u80dc\u5b8f\u79d1\u6280\u4e09\u5b63\u5ea6\u51c0\u5229\u73af\u6bd4\u4e0b\u964d9.88%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603607,"type":"yidong"},{"seq":54618911,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54618911.shtml","title":"\u4eac\u534e\u6fc0\u5149\uff1a\u4eac\u534e\u6fc0\u51492025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603607,"type":"notice"},{"seq":672028408,"ctime":1761556722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672028408.shtml","title":"\u4eac\u534e\u6fc0\u5149\uff1a\u62df\u6295\u8d442\u4ebf\u5143\u5efa\u8bbe\u5e74\u4ea72\u4e07\u5428UV\u5149\u523b\u94c2\u91d1\u6d6e\u96d5\u9632\u4f2a\u6750\u6599\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"yidong"},{"seq":672028401,"ctime":1761556694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672028401.shtml","title":"\u4eac\u534e\u6fc0\u5149\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a2587.82\u4e07\u5143\uff0c\u4e0b\u964d14.26%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"yidong"},{"seq":671984570,"ctime":1761292583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984570.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da83.79%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.92%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603607,"type":"news"},{"seq":670799825,"ctime":1756721071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670799825.shtml","title":"\u4eac\u534e\u6fc0\u5149\uff1a\u4e24\u8463\u62df\u51cf\u63010.8034%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"yidong"},{"seq":53909435,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53909435.shtml","title":"\u4eac\u534e\u6fc0\u5149\uff1a\u4eac\u534e\u6fc0\u51492025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603607,"type":"notice"},{"seq":53909513,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53909513.shtml","title":"\u4eac\u534e\u6fc0\u5149\uff1a\u4eac\u534e\u6fc0\u51492025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603607,"type":"notice"},{"seq":670687113,"ctime":1756287426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670687113.shtml","title":"\u4eac\u534e\u6fc0\u5149\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da64757.92\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f15.43%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"yidong"},{"seq":670685850,"ctime":1756285202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670685850.shtml","title":"\u4eac\u534e\u6fc0\u514908\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603607,"type":"yidong"},{"seq":670570364,"ctime":1755848733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570364.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da83.54%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603607,"type":"yidong"},{"seq":670403426,"ctime":1755248414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670403426.shtml","title":"\u4eac\u534e\u6fc0\u514908\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603607,"type":"yidong"},{"seq":670401581,"ctime":1755244891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401581.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da80.80%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.9%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603607,"type":"news"},{"seq":669734018,"ctime":1752824731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734018.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da81.44%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.75%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603607,"type":"yidong"},{"seq":669051052,"ctime":1750405849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669051052.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u8dcc-2.79%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603607,"type":"news"},{"seq":668918394,"ctime":1750060337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668918394.shtml","title":"\u4eac\u534e\u6fc0\u514906\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":668880158,"ctime":1749801654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668880158.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da80.21%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603607,"type":"yidong"},{"seq":668878894,"ctime":1749801020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668878894.shtml","title":"\u4eac\u534e\u6fc0\u514906\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603607,"type":"yidong"},{"seq":668847202,"ctime":1749714608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668847202.shtml","title":"\u4eac\u534e\u6fc0\u514906\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603607,"type":"yidong"},{"seq":668816538,"ctime":1749629480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668816538.shtml","title":"\u4eac\u534e\u6fc0\u5149\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.59\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":668815549,"ctime":1749628314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668815549.shtml","title":"\u4eac\u534e\u6fc0\u514906\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":668707352,"ctime":1749195944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668707352.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da82.08%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.94%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603607,"type":"yidong"},{"seq":668674942,"ctime":1749109808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668674942.shtml","title":"\u4eac\u534e\u6fc0\u514906\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603607,"type":"yidong"},{"seq":668640623,"ctime":1749015654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250604\/668640623.shtml","title":"IP\u7ecf\u6d4e\u6982\u5ff5\u80a1\u6301\u7eed\u6d3b\u8dc3 \u5927\u8fde\u5723\u4e9a\u3001\u8403\u534e\u73e0\u5b9d\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"},{"seq":668608918,"ctime":1748937193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250603\/668608918.shtml","title":"\u4eac\u534e\u6fc0\u514906\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603607,"type":"yidong"},{"seq":668563800,"ctime":1748591838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250530\/668563800.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da81.14%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.17%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603607,"type":"news"},{"seq":668563589,"ctime":1748591523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250530\/668563589.shtml","title":"\u4eac\u534e\u6fc0\u514905\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603607,"type":"yidong"},{"seq":668494777,"ctime":1748419129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250528\/668494777.shtml","title":"\u4eac\u534e\u6fc0\u514905\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603607,"type":"yidong"},{"seq":668492595,"ctime":1748412019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250528\/668492595.shtml","title":"IP\u7ecf\u6d4e\u6982\u5ff5\u80a1\u6301\u7eed\u6d3b\u8dc3 \u660e\u724c\u73e0\u5b9d\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"},{"seq":668482452,"ctime":1748387806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250528\/668482452.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e94\u82b3\u658b\u5411\u80a1\u4e1c\u8d60\u9001\u7cbd\u5b50\u793c\u76d2\u5e76\u5f81\u96c6\u610f\u89c1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603607,"type":"yidong"},{"seq":668478646,"ctime":1748352392,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668478646.shtml","title":"\u53c8\u6709\u56fd\u8d44\u91cd\u7ec4\uff01600039\uff0c\u62df\u7b79\u5212\u8d44\u4ea7\u8d2d\u4e70","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603607,"type":"news"},{"seq":668465895,"ctime":1748338352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668465895.shtml","title":"6\u59295\u677f\u4eac\u534e\u6fc0\u5149\uff1a\u516c\u53f8\u6587\u521b\u4e1a\u52a1\u5b58\u5728\u8f83\u5927\u7684\u4e0d\u53ef\u9884\u6d4b\u6027","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"yidong"},{"seq":668462464,"ctime":1748332285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668462464.shtml","title":"\u4eac\u534e\u6fc0\u514905\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":668459170,"ctime":1748319304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668459170.shtml","title":"\u5927\u6d88\u8d39\u5f3a\u52bf\u9886\u6da8\uff0c\u6ce1\u6ce1\u739b\u7279\u3001\u871c\u96ea\u96c6\u56e2\u80a1\u4ef7\u518d\u521b\u5386\u53f2\u65b0\u9ad8\uff01\u673a\u6784\u6700\u65b0\u89e3\u8bfb\u6765\u4e86","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603607,"type":"news"},{"seq":668457436,"ctime":1748312820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668457436.shtml","title":"IP\u7ecf\u6d4e\u6982\u5ff5\u518d\u5ea6\u8d70\u5f3a \u521b\u6e90\u80a1\u4efd\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"},{"seq":668455720,"ctime":1748309730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668455720.shtml","title":"\u5305\u88c5\u5370\u5237\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u5609\u7f8e\u5305\u88c5\u3001\u4eac\u534e\u6fc0\u5149\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"},{"seq":668431907,"ctime":1748250001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250526\/668431907.shtml","title":"\u4eac\u534e\u6fc0\u514905\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603607,"type":"yidong"},{"seq":668430594,"ctime":1748247015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250526\/668430594.shtml","title":"\u4eac\u534e\u6fc0\u5149\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.85\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":668426382,"ctime":1748237737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250526\/668426382.shtml","title":"IP\u7ecf\u6d4e\u6982\u5ff5\u5348\u540e\u6d3b\u8dc3 \u5965\u98de\u5a31\u4e50\u3001\u4eac\u534e\u6fc0\u5149\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603607,"type":"news"},{"seq":668403231,"ctime":1748003621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250523\/668403231.shtml","title":"\u4eac\u534e\u6fc0\u5149\uff1a\u8fde\u7eed2\u4e2a\u4ea4\u6613\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d8520%","source":"\u8d22\u95fb","stocks":603607,"type":"news"},{"seq":668392846,"ctime":1747995868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250523\/668392846.shtml","title":"\u4eac\u534e\u6fc0\u5149\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603607,"type":"news"},{"seq":668389457,"ctime":1747988025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250523\/668389457.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5305\u88c5\u5370\u5237\u6307\u6570\u6da81.95%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.52%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603607,"type":"yidong"},{"seq":668387998,"ctime":1747986617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250523\/668387998.shtml","title":"\u4eac\u534e\u6fc0\u514905\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":668355506,"ctime":1747900221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250522\/668355506.shtml","title":"\u4eac\u534e\u6fc0\u514905\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":668291055,"ctime":1747728742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250520\/668291055.shtml","title":"\u4eac\u534e\u6fc0\u5149\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51659392.47\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603607,"type":"yidong"},{"seq":668290145,"ctime":1747727629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250520\/668290145.shtml","title":"\u4eac\u534e\u6fc0\u514905\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603607,"type":"yidong"}]

2025-12-12,25.72,26.50,25.42,25.8500,50337,130664100,2.82;2025-12-11,26.20,26.33,25.33,25.7300,60904,157113300,3.41;2025-12-10,25.87,26.52,25.83,26.1800,58263,152159700,3.26;2025-12-09,25.41,26.59,25.41,26.0000,101955,265925400,5.71;2025-12-08,25.40,25.77,25.20,25.4000,51616,131495400,2.89;2025-12-05,25.39,25.39,24.73,25.3000,38607,96868100,2.16;2025-12-04,25.30,25.49,24.85,25.1100,53300,133480800,2.99;2025-12-03,25.30,25.75,25.15,25.5300,59644,151804200,3.34;2025-12-02,25.11,25.38,24.97,25.2800,42094,105975800,2.36;2025-12-01,25.05,25.49,24.85,25.2300,57237,144265400,3.21;2025-11-28,25.10,25.35,24.68,25.0500,96232,241259600,5.39;2025-11-27,23.43,24.84,23.39,24.8300,63779,154513500,3.57;2025-11-26,23.83,24.00,23.40,23.4200,20854,49322200,1.17;2025-11-25,23.37,24.30,23.37,23.8700,38892,93447100,2.18;2025-11-24,22.87,23.47,22.70,23.4100,27254,63298600,1.53;2025-11-21,23.60,23.80,22.66,22.7800,41111,94971200,2.30;2025-11-20,24.35,24.65,23.56,23.6700,36341,86735100,2.04;2025-11-19,24.39,24.60,24.10,24.3100,31951,77762500,1.79;2025-11-18,24.45,24.72,24.26,24.4300,30562,74741100,1.71;2025-11-17,25.06,25.07,24.45,24.5600,40957,101124200,2.29;2025-11-14,25.70,25.72,24.93,25.0600,57597,144889900,3.23;2025-11-13,25.01,25.80,24.80,25.6500,107538,272867900,6.02;2025-11-12,24.28,25.13,24.28,24.9200,69050,171186600,3.87;2025-11-11,24.68,25.00,24.38,24.4600,75958,187952300,4.25;2025-11-10,23.28,24.65,23.20,24.6500,103121,248871700,5.78;2025-11-07,23.48,23.69,23.22,23.2800,21924,51271500,1.23;2025-11-06,23.57,23.69,23.38,23.5100,19968,46944600,1.12;2025-11-05,23.29,23.60,23.11,23.5700,28246,66157500,1.58;2025-11-04,23.52,23.53,23.11,23.2600,21156,49320900,1.19;2025-11-03,23.48,23.55,23.29,23.5400,22635,53024100,1.27;2025-10-31,23.29,23.53,23.23,23.4500,22100,51800200,1.24;2025-10-30,23.70,23.70,23.22,23.2400,30568,71457500,1.71;2025-10-29,23.96,23.96,23.45,23.6200,32680,77073000,1.83;2025-10-28,24.20,24.20,23.87,23.9600,25300,60682600,1.42;2025-10-27,24.31,24.54,24.05,24.1600,35001,84714300,1.96;2025-10-24,24.02,24.45,24.00,24.3000,29077,70673700,1.63;2025-10-23,24.18,24.35,23.91,24.1800,29095,70107800,1.63;2025-10-22,23.78,24.38,23.72,24.2000,54984,132701300,3.08;2025-10-21,23.43,23.62,23.34,23.5800,20644,48516600,1.16;2025-10-20,23.27,23.53,23.26,23.4300,27520,64398200,1.54;2025-10-17,23.56,23.68,23.10,23.2000,46708,108997300,2.62;2025-10-16,24.00,24.10,23.41,23.5600,35491,84135300,1.99;2025-10-15,23.82,24.13,23.66,24.0300,32969,79021600,1.85;2025-10-14,23.97,24.46,23.58,23.7000,38384,91812200,2.15;2025-10-13,22.70,24.07,22.57,23.9400,51418,120417200,2.88;2025-10-10,23.81,24.46,23.81,24.0800,38884,93702500,2.18;2025-10-09,24.00,24.15,23.80,23.9100,38071,91110600,2.13;2025-09-30,24.44,24.50,24.11,24.1200,35078,85095600,1.96;2025-09-29,24.16,24.50,23.72,24.3700,41847,101301300,2.34;2025-09-26,24.79,24.79,24.19,24.2400,47440,115900600,2.66;2025-09-25,24.42,25.25,24.30,24.7600,84695,210740500,4.74;2025-09-24,23.17,25.10,23.17,24.6600,105384,258522200,5.90;2025-09-23,23.82,23.95,22.60,23.3700,66899,155061500,3.75;2025-09-22,23.90,24.14,23.80,23.9600,34990,83692300,1.96;2025-09-19,24.20,24.29,23.92,24.0400,36301,87438200,2.03;2025-09-18,24.72,24.86,23.94,24.0700,77716,189726600,4.35;2025-09-17,24.40,25.31,24.35,24.7200,104857,261105700,5.87;2025-09-16,23.89,24.51,23.71,24.2600,45271,109334900,2.54;2025-09-15,24.14,24.15,23.80,23.8100,36265,86676400,2.03;2025-09-12,24.16,24.37,24.01,24.0900,43522,105239500,2.44;2025-09-11,23.87,24.26,23.54,24.2300,50933,122242200,2.85;2025-09-10,23.89,24.17,23.78,23.8800,33560,80338900,1.88;2025-09-09,24.41,24.41,23.76,23.8900,49526,118958200,2.77;2025-09-08,24.12,24.57,24.04,24.5000,55713,135463000,3.12;2025-09-05,23.57,24.29,23.35,24.2100,65553,156489000,3.67;2025-09-04,23.85,24.43,23.15,23.4900,84286,201711400,4.72;2025-09-03,25.10,25.13,23.86,23.9800,103580,253128200,5.80;2025-09-02,26.87,26.87,25.05,25.1600,166345,424783100,9.32;2025-09-01,27.40,27.85,27.14,27.4600,141392,389057200,7.92;2025-08-29,28.27,28.50,27.33,27.4000,142984,397135600,8.01;2025-08-28,28.90,29.23,27.43,28.1900,300251,849883500,16.82;2025-08-27,26.29,28.91,26.29,28.9100,326578,927899800,18.29;2025-08-26,26.53,26.55,26.16,26.2800,73725,194091500,4.13;2025-08-25,26.95,26.98,26.00,26.5800,107328,283766500,6.01;2025-08-22,27.20,27.29,26.60,26.8900,87184,233551300,4.88;2025-08-21,28.38,28.48,26.99,27.0200,154507,427585700,8.66;2025-08-20,26.99,28.57,26.88,28.3300,214863,599696000,12.04;2025-08-19,27.64,27.65,26.87,27.1700,144080,392025900,8.07;2025-08-18,28.72,28.76,27.00,27.6500,305548,847765000,17.12;2025-08-15,24.85,27.35,24.80,27.3500,163786,432270200,9.17;2025-08-14,25.70,25.71,24.86,24.8600,105382,266295300,5.90;2025-08-13,25.99,26.04,25.60,25.7100,122133,314366200,6.84;2025-08-12,24.78,26.28,24.72,25.9700,224570,578277000,12.58;2025-08-11,23.92,24.95,23.91,24.8600,132757,327465100,7.44;2025-08-08,24.20,24.35,23.72,23.9900,67068,160549100,3.76;2025-08-07,24.31,24.84,24.14,24.2500,135499,331004400,7.59;2025-08-06,23.72,24.32,23.67,24.0600,66424,159533200,3.72;2025-08-05,23.69,23.95,23.67,23.8100,47152,112150400,2.64;2025-08-04,22.73,23.82,22.62,23.6800,88747,207890700,4.97;2025-08-01,23.00,23.22,22.89,22.9300,34866,80202100,1.95;2025-07-31,23.17,23.44,22.95,23.0200,42272,98123900,2.37;2025-07-30,23.57,23.57,23.09,23.2200,50916,118643900,2.85;2025-07-29,24.00,24.00,23.32,23.5600,56805,133495200,3.18;2025-07-28,23.73,24.23,23.61,23.9100,74365,177650400,4.17;2025-07-25,23.35,23.97,23.23,23.6800,73118,172151300,4.10;2025-07-24,23.18,23.34,23.08,23.3400,59800,138937000,3.35;2025-07-23,23.63,23.64,23.10,23.1100,81625,189559500,4.57;2025-07-22,24.43,24.49,23.67,23.6700,109347,261410900,6.13;2025-07-21,24.33,24.59,24.22,24.4300,93401,228016700,5.23;2025-07-18,24.35,24.37,23.90,24.3500,85689,206605400,4.80;2025-07-17,24.22,24.33,23.94,24.2600,94248,227087700,5.28;2025-07-16,24.60,25.08,24.17,24.3900,160039,393233300,8.96;2025-07-15,24.15,24.40,23.61,24.2700,86119,206829800,4.82;2025-07-14,24.06,24.20,23.85,24.0400,43026,103136100,2.41;2025-07-11,23.90,24.19,23.77,24.0800,57600,138020100,3.23;2025-07-10,24.43,24.44,23.82,23.9300,62569,150041900,3.50;2025-07-09,24.65,25.19,24.26,24.3200,112671,276878600,6.31;2025-07-08,24.88,25.15,24.44,24.6400,147473,364889000,8.26;2025-07-07,23.64,24.70,23.60,24.6000,128978,313415200,7.22;2025-07-04,24.20,24.20,23.63,23.6300,80655,191900000,4.52;2025-07-03,24.47,24.47,23.93,24.1700,74182,179103700,4.16;2025-07-02,24.45,24.75,24.05,24.2600,127104,309459200,7.12;2025-07-01,24.81,24.90,24.18,24.5200,136582,334743100,7.65;2025-06-30,23.58,25.00,23.58,24.6100,232961,571326700,13.05;2025-06-27,23.47,23.64,23.30,23.5000,82952,194511600,4.65;2025-06-26,23.75,24.06,23.40,23.4700,106234,251465800,5.95;2025-06-25,24.02,24.40,23.51,23.8600,110754,265429100,6.20;2025-06-24,24.20,24.55,24.01,24.0700,90379,218888000,5.06;2025-06-23,23.75,24.31,23.70,24.1100,102848,247294800,5.76;2025-06-20,24.83,25.12,24.09,24.1900,91441,223172700,5.12;2025-06-19,25.62,25.67,24.71,24.8200,91132,229003900,5.11;2025-06-18,26.10,26.30,25.45,25.6300,104279,268035600,5.84;2025-06-17,27.28,27.63,26.03,26.1400,193934,515308000,10.86;2025-06-16,25.05,27.90,25.01,27.1300,286343,765365000,16.04