[{"seq":672810087,"ctime":1764302656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672810087.shtml","title":"\u676d\u5dde\u8b66\u65b9\u5df2\u902e\u6355\u5218\u5411\u4e1c\uff1a\u6d89\u6848\u91d1\u989d\u6216\u8fdc\u8d85\u5df2\u62ab\u9732\u8303\u56f4","source":"\u8d22\u95fb","stocks":603610,"type":"yidong"},{"seq":672778740,"ctime":1764223087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672778740.shtml","title":"\u987e\u5bb6\u96c6\u56e2\u7834\u4ea7\u91cd\u6574\u906d\u503a\u6743\u65b9\u4e3e\u62a5\uff1a\u6d89\u5acc\u8f6c\u79fb\u8d44\u4ea7\u3001\u9ad8\u606f\u501f\u8d37","source":"\u8d22\u95fb","stocks":603610,"type":"news"},{"seq":672735199,"ctime":1764080751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672735199.shtml","title":"\u9e92\u76db\u79d1\u6280\u80a1\u4ef7\u5e74\u5185\u6700\u5927\u6da8\u5e45\u8fbe75%\uff01\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u63a7\u4eba\u548c\u9ad8\u7ba1\u7eb7\u7eb7\u51cf\u6301\uff0c\u5408\u8ba1\u5957\u73b0\u8d851.5\u4ebf\u5143\uff01","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603610,"type":"news"},{"seq":672734149,"ctime":1764076126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672734149.shtml","title":"\u9e92\u76db\u79d1\u6280\u5b50\u516c\u53f8\u62df9990\u4e07\u5143\u53c2\u6295\u79c1\u52df\u57fa\u91d1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603610,"type":"news"},{"seq":672706291,"ctime":1764025913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672706291.shtml","title":"\u201c\u7761\u4e2a\u597d\u89c9\u201d\u5df2\u7ecf\u6210\u4e3a\u8fd9\u4e2a\u65f6\u4ee3\u7684\u5962\u4f88\u54c1 \u201c\u7761\u7720\u7ecf\u6d4e\u201d\u6b63\u5728\u50ac\u751f\u5343\u4ebf\u65b0\u8d5b\u9053?","source":"\u534e\u5546\u7f51","stocks":603610,"type":"news"},{"seq":55019799,"ctime":1764000078,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55019799.shtml","title":"\u9e92\u76db\u79d1\u6280\uff1a\u9e92\u76db\u79d1\u6280\u5173\u4e8e\u6ce8\u9500\u5168\u8d44\u5b50\u516c\u53f8\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603610,"type":"notice"},{"seq":672693547,"ctime":1763983519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672693547.shtml","title":"\u9e92\u76db\u79d1\u6280\u5b50\u516c\u53f8\u62df\u51fa\u8d449990\u4e07\u5143\u53c2\u4e0e\u6295\u8d44\u79c1\u52df\u57fa\u91d1","source":"\u667a\u901a\u8d22\u7ecf","stocks":603610,"type":"news"},{"seq":672692481,"ctime":1763981235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672692481.shtml","title":"\u9e92\u76db\u79d1\u6280\uff1a\u667a\u6d77\u6295\u8d44\u51cf\u63011.39%\uff0c\u5510\u56fd\u6d77\u51cf\u63010.98%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603610,"type":"yidong"},{"seq":672639113,"ctime":1763686822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672639113.shtml","title":"\u9e92\u76db\u79d1\u6280\u8463\u4e8b\u957f\u65a9\u83b7\u7701\u7ea7\u8363\u8a89\uff0c\u4f01\u4e1a\u6df1\u8015\u6570\u5b57\u7761\u7720\u3001\u5e03\u5c40\u8111\u673a\u63a5\u53e3\u83b7\u8ba4\u53ef","source":"\u8d22\u95fb","stocks":603610,"type":"news"},{"seq":672550818,"ctime":1763429702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672550818.shtml","title":"\u9e92\u76db\u79d1\u6280\u7b49\u6210\u7acb\u65b0\u516c\u53f8 \u542bAI\u53ca\u673a\u5668\u4eba\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603610,"type":"yidong"},{"seq":672483929,"ctime":1763101624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672483929.shtml","title":"\u5510\u56fd\u6d77\u5f53\u9009\u4e16\u754c\u4e92\u8054\u7f51\u5927\u4f1a\u4eba\u5de5\u667a\u80fd\u4e13\u4e1a\u59d4\u5458\u4f1a\u526f\u4e3b\u4efb\u59d4\u5458\uff0c\u4ee5\u6570\u5b57\u7761\u7720\u5b9e\u8df5\u63a8\u52a8AI\u6cbb\u7406\u4f53\u7cfb\u5efa\u8bbe","source":"\u9e92\u76db\u79d1\u6280\u5b98\u5fae","author":"\u9e92\u76db\u79d1\u6280","stocks":603610,"type":"yidong"},{"seq":672393219,"ctime":1762845363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672393219.shtml","title":"Keesleep\u6570\u5b57\u7761\u7720\u751f\u6001\u521b\u65b0\u5e73\u53f0\u4eae\u76f82025\u4e16\u754c\u4e92\u8054\u7f51\u5927\u4f1a\uff0c\u4ee5\u751f\u6001\u8d4b\u80fd\u5f15\u9886\u4ea7\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":603610,"type":"yidong"},{"seq":672364124,"ctime":1762769794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672364124.shtml","title":"\u9e92\u76db\u79d1\u6280\u5510\u56fd\u6d77\u4e4c\u9547\u5efa\u8a00\uff1a\u4ee5\u6570\u5b57\u7761\u7720\u91cd\u6784\u6570\u667a\u5065\u5eb7\u65b0\u8303\u5f0f\uff0c\u5f00\u542f\u5bb6\u5ead\u5065\u5eb7\u7ba1\u7406\u65b0\u7eaa\u5143","source":"\u9e92\u76db\u79d1\u6280\u5b98\u5fae","author":"\u9e92\u76db\u79d1\u6280","stocks":603610,"type":"yidong"},{"seq":672363562,"ctime":1762767842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672363562.shtml","title":"\u9e92\u76db\u79d1\u6280\u4eae\u76f82025\u4e16\u754c\u4e92\u8054\u7f51\u5927\u4f1a\uff1a\u5c55\u793a\u6570\u5b57\u7761\u7720\u521b\u65b0\u5b9e\u8df5\uff0c\u5206\u4eab\u6570\u667a\u5065\u5eb7\u53d1\u5c55\u6210\u679c","source":"\u9e92\u76db\u79d1\u6280\u5b98\u5fae","author":"\u9e92\u76db\u79d1\u6280","stocks":603610,"type":"news"},{"seq":672259836,"ctime":1762328115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672259836.shtml","title":"\u9e92\u76db\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u7d2f\u8ba1\u8d28\u62bc2300\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603610,"type":"yidong"},{"seq":672244030,"ctime":1762260884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672244030.shtml","title":"\u9e92\u76db\u79d1\u6280\uff1a\u80a1\u4e1c\u5510\u56fd\u6d77\u51cf\u6301345\u4e07\u80a1\u516c\u53f8\u80a1\u4efd","source":"\u548c\u8baf\u7f51","stocks":603610,"type":"yidong"},{"seq":672154992,"ctime":1761891653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672154992.shtml","title":"\u98df\u54c1\u996e\u6599\u884c\u4e1a\u8fce\u201c\u7761\u7720\u7ecf\u6d4e\u201d\u65b0\u98ce\u53e3\uff0c\u4e13\u5bb6\uff1a\u987b\u9632\u8303\u8fc7\u5ea6\u5ba3\u4f20","source":"\u65b0\u4eac\u62a5","stocks":603610,"type":"yidong"},{"seq":672016345,"ctime":1761527149,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672016345.shtml","title":"AI\u52a9\u7720\u5168\u9762\u5347\u7ea7 \u8111\u673a\u63a5\u53e3\u52a0\u901f\u7a81\u7834 \u9e92\u76db\u79d1\u6280\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u4fdd\u6301\u7a33\u5065","source":"\u8d22\u95fb","stocks":603610,"type":"news"},{"seq":671984363,"ctime":1761292179,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984363.shtml","title":"\u9e92\u76db\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u8425\u6536\u4e3a7.64\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603610,"type":"yidong"},{"seq":671917091,"ctime":1761107755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671917091.shtml","title":"\u8212\u798f\u5fb7\u667a\u80fd\u5e8aS500\u65b0\u54c1\u53d1\u5e03\uff1a\u8230\u8f7d\u7761\u7720\u667a\u80fd\u4f53\u5475\u62a4\u5168\u5bb6\u7761\u7720\u5065\u5eb7\u7ba1\u7406 \u4ee5\u79d1\u6280\u521b\u65b0\u201c\u518d\u6b21\u53d1\u660e\u667a\u80fd\u5e8a\u201d","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":603610,"type":"news"},{"seq":671857939,"ctime":1760955898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671857939.shtml","title":"\u9e92\u76db\u79d1\u6280\u4e3e\u529e20\u5468\u5e74\u5e86\u5178\u66a8\u8212\u798f\u5fb7S500\u5168\u7403\u53d1\u5e03\u4f1a | \u951a\u5b9a\u201c\u6570\u5b57\u7761\u7720\u201d\u542f\u65b0\u7a0b","source":"\u9e92\u76db\u79d1\u6280\u5b98\u5fae","author":"\u9e92\u76db\u79d1\u6280","stocks":603610,"type":"yidong"},{"seq":671683978,"ctime":1760349366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671683978.shtml","title":"\u8d85\u534a\u6570\u88c5\u4fee\u5efa\u6750\u80a1\u4e0b\u8dcc \u677e\u9716\u79d1\u6280\u4ee529.27\u5143\/\u80a1\u6536\u76d8","source":"\u5317\u4eac\u5546\u62a5","stocks":603610,"type":"yidong"},{"seq":671682249,"ctime":1760346006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671682249.shtml","title":"\u9e92\u76db\u79d1\u628010\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603610,"type":"yidong"},{"seq":671631732,"ctime":1760079194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671631732.shtml","title":"\u9e92\u76db\u79d1\u6280\u5b9e\u63a7\u4eba\u7b49\u62df\u51cf\u63011090\u4e07\u80a1 \u5957\u73b0\u91d1\u989d2.05\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603610,"type":"news"},{"seq":671622825,"ctime":1760056793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671622825.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8d5b\u529b\u65af\u4e0b\u5c5e\u5b50\u516c\u53f8\u4e0e\u706b\u5c71\u5f15\u64ce\u7b7e\u7f72\u5177\u8eab\u667a\u80fd\u4e1a\u52a1\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603610,"type":"yidong"},{"seq":671603912,"ctime":1760007254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671603912.shtml","title":"\u9e92\u76db\u79d1\u6280\uff1a\u80a1\u4e1c\u5408\u8ba1\u62df\u51cf\u6301\u4e0d\u8d853.09%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603610,"type":"yidong"},{"seq":671511198,"ctime":1759145300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671511198.shtml","title":"\u5c01\u5355\u8d85\u767e\u4e07\u624b\uff0c\u70ed\u95e8\u80a1\u56de\u5e94\u91cd\u7ec4\u4e8b\u9879\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603610,"type":"news"},{"seq":671505907,"ctime":1759136404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671505907.shtml","title":"\u9e92\u76db\u79d1\u628009\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603610,"type":"yidong"},{"seq":670889143,"ctime":1756973423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670889143.shtml","title":"\u9e92\u76db\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654161.92\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603610,"type":"yidong"},{"seq":670721299,"ctime":1756371607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670721299.shtml","title":"\u9e92\u76db\u79d1\u628008\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603610,"type":"yidong"},{"seq":670643264,"ctime":1756177393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670643264.shtml","title":"\u4ee5\u8d28\u7b51\u57fa\u3001AI\u52a9\u529b \u9e92\u76db\u79d1\u6280\u7684\u7761\u7720\u4ea7\u4e1a\u751f\u6001\u96cf\u5f62\u5df2\u73b0","source":"\u8d22\u95fb","stocks":603610,"type":"news"},{"seq":670569864,"ctime":1755848035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670569864.shtml","title":"\u9e92\u76db\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f24.18%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603610,"type":"yidong"},{"seq":670368608,"ctime":1755152928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670368608.shtml","title":"\u8111\u673a\u63a5\u53e3\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u5357\u4eac\u718a\u732b\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603610,"type":"news"},{"seq":670310391,"ctime":1754989206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670310391.shtml","title":"\u9e92\u76db\u79d1\u628008\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603610,"type":"yidong"},{"seq":670304036,"ctime":1754964736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670304036.shtml","title":"\u8111\u673a\u63a5\u53e3\u677f\u5757\u8d70\u9ad8 \u521b\u65b0\u533b\u7597\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603610,"type":"news"},{"seq":669901659,"ctime":1753417307,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669901659.shtml","title":"\u4e16\u754c\u4e92\u8054\u7f51\u5927\u4f1a\u4e3e\u884c\u4eba\u5de5\u667a\u80fd\u53d1\u5c55\u4e0e\u6cbb\u7406\u4ea4\u6d41\u4f1a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603610,"type":"yidong"},{"seq":669471763,"ctime":1751942937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669471763.shtml","title":"\u6570\u5b57\u7761\u7720\u6d6a\u6f6e\u4e0b\u7684\u6280\u672f\u9769\u65b0\uff1a\u9e92\u76db\u79d1\u6280\u8463\u4e8b\u957f\u5510\u56fd\u6d77\u7684\u521b\u65b0\u4e4b\u8def","source":"\u9e92\u76db\u79d1\u6280\u5b98\u5fae","author":"\u9e92\u76db\u79d1\u6280","stocks":603610,"type":"yidong"},{"seq":669298500,"ctime":1751330604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669298500.shtml","title":"3\u4e07\u5143\u667a\u80fd\u5e8a\u53ef\u201c\u6253\u9f3e\u5e72\u9884\u201d\uff0c\u9e92\u76db\u79d1\u6280\u53d8\u8eab\u8111\u673a\u63a5\u53e3\u6982\u5ff5\u80a1\uff0c\u60f3\u6253\u5f00\u56fd\u5185\u5e02\u573a\u5e94\u6536\u8d26\u6b3e\u5374\u96be\u6536\u56de","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u51ef\u65cb","stocks":603610,"type":"news"},{"seq":669103507,"ctime":1750679719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669103507.shtml","title":"\u6295\u8d44\u4eba\u201c\u6398\u91d1\u201d\u8111\u673a\u63a5\u53e3\u65b0\u8d5b\u9053\uff0c\u82af\u7247\u3001\u7b97\u6cd5\u7b49\u4ecd\u9700\u7a81\u7834","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603610,"type":"news"},{"seq":668972974,"ctime":1750202537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668972974.shtml","title":"\u8111\u673a\u63a5\u53e3\u6982\u5ff5\u5927\u6da8\uff0c\u4e13\u5bb6\uff1a\u4ea7\u4e1a\u6709\u671b\u8fce\u6765\u7206\u53d1\u671f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603610,"type":"news"},{"seq":668972431,"ctime":1750198646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668972431.shtml","title":"\u8111\u673a\u63a5\u53e3\u201c\u6740\u75af\u4e86\u201d \u6982\u5ff5\u80a1\u96c6\u4f53\u72c2\u98d9","source":"\u6bcf\u65e5\u5546\u62a5","stocks":603610,"type":"news"},{"seq":668956331,"ctime":1750152335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668956331.shtml","title":"\u8d85\u534a\u6570\u88c5\u4fee\u5efa\u6750\u80a1\u5b9e\u73b0\u589e\u957f \u9e92\u76db\u79d1\u6280\u4ee513.16\u5143\/\u80a1\u6536\u76d8","source":"\u5317\u4eac\u5546\u62a5","stocks":603610,"type":"yidong"},{"seq":668955610,"ctime":1750150802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668955610.shtml","title":"\u9e92\u76db\u79d1\u628006\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603610,"type":"yidong"},{"seq":668950020,"ctime":1750133677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668950020.shtml","title":"\u7206\u53d1\uff01300753\uff0c603610\uff0c600775\u6279\u91cf\u6da8\u505c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603610,"type":"news"}]

2025-12-09,20.05,20.24,19.43,19.5800,81909,161593400,2.32;2025-12-08,19.10,20.29,18.73,19.9200,142918,282296700,4.05;2025-12-05,18.92,19.45,18.90,19.0000,71624,136835000,2.03;2025-12-04,18.85,19.39,18.85,19.0000,48415,92595700,1.37;2025-12-03,20.22,20.49,18.86,19.0400,112248,217019600,3.18;2025-12-02,19.41,20.26,19.21,20.0900,105719,209691500,2.99;2025-12-01,18.95,19.37,18.81,19.3500,75639,145025500,2.14;2025-11-28,18.94,19.17,18.60,18.9500,71468,134678200,2.02;2025-11-27,19.35,19.78,18.91,18.9800,82578,159141200,2.34;2025-11-26,18.91,19.30,18.78,18.9500,48475,92461400,1.37;2025-11-25,19.04,19.50,18.97,19.0200,55218,106140000,1.56;2025-11-24,18.90,19.28,18.82,19.0300,45729,86969100,1.30;2025-11-21,19.89,19.99,18.71,18.9000,81491,156709600,2.31;2025-11-20,20.42,20.42,19.66,19.9900,66644,132873400,1.89;2025-11-19,20.57,20.70,19.90,19.9500,77616,156526500,2.20;2025-11-18,20.63,20.84,20.29,20.5300,73095,150327800,2.07;2025-11-17,21.37,21.55,20.44,20.6200,106038,220981000,3.00;2025-11-14,20.68,21.91,20.31,21.4400,128944,273166200,3.65;2025-11-13,21.00,21.80,20.49,20.8700,129710,272656600,3.67;2025-11-12,20.98,21.38,20.58,21.2600,111180,233391100,3.15;2025-11-11,20.17,21.13,19.88,20.7300,131612,271746000,3.73;2025-11-10,20.27,20.98,19.92,20.0700,117338,238730100,3.32;2025-11-07,19.62,20.44,19.57,19.8700,127305,254537900,3.61;2025-11-06,19.66,19.90,19.35,19.7600,111851,220072600,3.17;2025-11-05,18.63,20.00,18.62,19.6800,199410,390739100,5.65;2025-11-04,18.64,18.97,18.38,18.7600,123703,230424600,3.50;2025-11-03,17.93,18.73,17.70,18.6400,182472,334547300,5.17;2025-10-31,16.90,17.90,16.90,17.6800,106084,186065200,3.01;2025-10-30,17.59,17.69,16.85,16.8900,88926,152799800,2.52;2025-10-29,17.20,17.98,17.00,17.6400,101035,177602700,2.86;2025-10-28,17.09,17.40,16.81,17.0800,100958,172542800,2.86;2025-10-27,16.85,17.29,16.85,17.0200,75533,128714700,2.14;2025-10-24,17.46,17.46,16.86,16.9700,71990,123148700,2.04;2025-10-23,17.23,17.39,16.78,17.3600,73005,124261400,2.07;2025-10-22,17.13,17.29,16.99,17.1400,46657,79769700,1.32;2025-10-21,16.97,17.27,16.92,17.1000,72335,123552800,2.05;2025-10-20,17.01,17.50,16.77,16.9700,108923,185827900,3.09;2025-10-17,18.00,18.00,16.65,16.8400,128290,219060400,3.63;2025-10-16,18.15,18.45,17.76,17.9500,105354,190331900,2.98;2025-10-15,18.50,18.80,18.12,18.3700,133914,246078400,3.79;2025-10-14,19.28,19.49,18.42,18.5200,228539,432813700,6.47;2025-10-13,16.58,19.28,16.39,19.2800,381972,720566300,10.82;2025-10-10,17.76,18.36,17.41,17.5300,189248,337593400,5.36;2025-10-09,19.10,19.51,18.54,18.7900,189336,357609400,5.36;2025-09-30,18.79,19.34,18.58,18.8300,243181,460693400,6.89;2025-09-29,17.30,18.59,17.00,18.5900,210814,382003900,5.97;2025-09-26,16.88,17.39,16.40,16.9000,141299,239349200,4.00;2025-09-25,17.14,17.42,16.87,17.1400,76601,131470500,2.17;2025-09-24,16.69,17.21,16.66,17.0900,82664,140256200,2.34;2025-09-23,17.68,17.68,16.58,16.9000,131044,222238300,3.71;2025-09-22,17.24,17.64,17.01,17.5900,121409,209845500,3.44;2025-09-19,16.50,17.60,16.41,17.3000,167923,289015400,4.76;2025-09-18,17.18,17.50,16.32,16.6600,181462,305285400,5.14;2025-09-17,16.95,17.99,16.95,17.1900,146960,257011400,4.16;2025-09-16,16.84,17.00,16.53,16.9900,113165,190298800,3.21;2025-09-15,16.90,17.20,16.50,17.0000,124832,210875700,3.54;2025-09-12,16.88,17.14,16.50,16.8000,101984,170481000,2.89;2025-09-11,16.80,16.99,16.20,16.9000,117237,195180600,3.32;2025-09-10,16.70,17.45,16.55,16.9900,143624,244661300,4.07;2025-09-09,16.77,17.11,16.55,16.7600,185946,311261400,5.27;2025-09-08,17.80,18.05,16.80,16.9400,261278,451307600,7.40;2025-09-05,17.22,18.40,16.30,18.1000,270705,471720000,7.67;2025-09-04,16.82,17.55,16.29,17.5300,309394,525183800,8.76;2025-09-03,16.10,17.94,16.10,17.2000,360960,614281200,10.23;2025-09-02,16.10,16.89,15.85,16.3700,338781,555218500,9.60;2025-09-01,16.44,16.82,16.05,16.2500,282170,458937900,7.99;2025-08-29,16.35,17.16,16.06,16.5100,524319,871813200,14.85;2025-08-28,14.19,15.60,14.18,15.6000,297163,442164700,8.42;2025-08-27,14.81,14.95,14.08,14.1800,166646,242880700,4.72;2025-08-26,15.09,15.09,14.72,14.7900,149856,222867100,4.25;2025-08-25,14.51,15.28,14.50,15.0900,296708,442087600,8.41;2025-08-22,14.16,14.44,14.08,14.2800,112062,159836800,3.17;2025-08-21,14.50,14.55,14.00,14.1300,156193,222444100,4.42;2025-08-20,14.24,14.62,14.08,14.6100,156435,225093400,4.43;2025-08-19,14.73,14.73,14.19,14.2600,228664,328278600,6.48;2025-08-18,15.35,15.35,14.67,14.8800,283988,421755900,8.05;2025-08-15,14.38,15.23,14.20,15.1200,371231,550321700,10.52;2025-08-14,14.12,15.18,13.80,14.6400,470254,682210000,13.32;2025-08-13,14.18,14.40,13.89,14.2000,446697,631860800,12.65;2025-08-12,13.05,14.40,13.01,14.4000,513322,723914600,14.54;2025-08-11,12.76,13.18,12.62,13.0900,186955,242784600,5.30;2025-08-08,13.30,13.65,12.92,13.0100,366097,485600000,10.37;2025-08-07,12.67,12.82,12.61,12.8200,81107,103049500,2.30;2025-08-06,12.75,12.82,12.61,12.7000,83300,105679200,2.36;2025-08-05,12.35,12.73,12.35,12.6900,144634,182302300,4.10;2025-08-04,12.26,12.36,12.10,12.3300,83409,102193800,2.36;2025-08-01,12.60,12.61,12.14,12.2700,163540,201371100,4.63;2025-07-31,12.28,12.97,12.26,12.6600,175961,221512600,4.98;2025-07-30,12.46,12.50,12.26,12.3400,60741,75147900,1.72;2025-07-29,12.69,12.78,12.35,12.5200,80426,100337800,2.28;2025-07-28,12.61,12.74,12.58,12.6700,67673,85732700,1.92;2025-07-25,12.50,12.66,12.38,12.6200,78498,98532300,2.22;2025-07-24,12.45,12.62,12.43,12.5000,60580,75639500,1.72;2025-07-23,12.53,12.66,12.42,12.4500,69136,86854200,1.96;2025-07-22,12.62,12.63,12.41,12.5500,62105,77740700,1.76;2025-07-21,12.54,12.64,12.46,12.6200,60523,76186300,1.71;2025-07-18,12.60,12.66,12.43,12.5200,60723,76057400,1.72;2025-07-17,12.45,12.56,12.35,12.5200,71111,88865900,2.01;2025-07-16,12.20,12.45,12.11,12.4400,72346,89465100,2.05;2025-07-15,12.35,12.36,12.09,12.1700,66974,81571900,1.90;2025-07-14,12.39,12.44,12.30,12.3500,39940,49346500,1.13;2025-07-11,12.39,12.44,12.26,12.3900,60445,74720200,1.71;2025-07-10,12.30,12.38,12.23,12.3400,48288,59412700,1.37;2025-07-09,12.44,12.60,12.36,12.3600,76854,95734400,2.18;2025-07-08,12.34,12.46,12.22,12.4000,62984,77940000,1.78;2025-07-07,12.09,12.35,12.09,12.3200,77101,94406700,2.18;2025-07-04,12.72,12.76,12.29,12.3100,132512,165208900,3.75;2025-07-03,12.40,12.56,12.35,12.4500,68089,84766600,1.93;2025-07-02,12.50,12.57,12.30,12.4000,121329,150671100,3.44;2025-07-01,12.49,12.83,12.27,12.7100,223766,282598800,6.34;2025-06-30,12.45,12.67,12.12,12.4900,245228,303463600,6.95;2025-06-27,11.94,12.04,11.85,12.0100,71028,84977900,2.01;2025-06-26,11.88,12.09,11.86,11.9000,86055,102930600,2.40;2025-06-25,11.92,12.02,11.77,11.9900,103557,123023300,2.89;2025-06-24,11.66,11.94,11.62,11.9000,112263,132702900,3.13;2025-06-23,11.34,11.71,11.11,11.6600,112791,129623100,3.15;2025-06-20,11.76,11.78,11.29,11.3200,192015,220564100,5.36;2025-06-19,12.40,12.78,11.81,12.0100,282884,345275800,7.89;2025-06-18,13.01,13.29,12.51,12.5500,466009,600066900,13.00;2025-06-17,12.94,13.16,12.82,13.1600,320593,419795200,8.94;2025-06-16,11.70,12.03,11.68,11.9600,71666,85631900,2.00;2025-06-13,12.07,12.09,11.66,11.7700,109257,129073100,3.05;2025-06-12,12.20,12.39,12.05,12.2200,95212,116271800,2.66;2025-06-11,12.10,12.21,12.03,12.1700,68099,82715500,1.90