[{"seq":673119153,"ctime":1765409869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673119153.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u865a\u589e\u5229\u6da63277\u4e07\u88ab\u7f5a550\u4e07 \u8fd1\u56db\u5e74\u4e8f4.47\u4ebf\u5e74\u5185\u80a1\u4ef7\u53cd\u6da874%","source":"\u957f\u6c5f\u5546\u62a5","stocks":603822,"type":"news"},{"seq":673117308,"ctime":1765388404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673117308.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u8d22\u62a5\u9020\u5047\u88ab\u201cST\u201d","source":"\u6df1\u5733\u5546\u62a5","stocks":603822,"type":"news"},{"seq":673084785,"ctime":1765284693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673084785.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u88ab\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a 12\u670810\u65e5\u505c\u724c1\u5929","source":"\u667a\u901a\u8d22\u7ecf","stocks":603822,"type":"news"},{"seq":673082961,"ctime":1765283266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673082961.shtml","title":"\u8d22\u52a1\u9020\u5047\uff0c\u8fd9\u5bb6A\u80a1\u516c\u53f8\u5c06\u88ab\u201cST\u201d","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":603822,"type":"news"},{"seq":673076242,"ctime":1765279150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673076242.shtml","title":"\u5609\u6fb3\u73af\u4fdd\uff1a\u56e0\u6536\u5230\u884c\u653f\u5904\u7f5a\u4e8b\u5148\u544a\u77e5\u4e66 \u516c\u53f8\u80a1\u7968\u5c06\u88ab\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603822,"type":"news"},{"seq":672659075,"ctime":1763725400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672659075.shtml","title":"\u5609\u6fb3\u73af\u4fdd\uff1a\u9009\u4e3e\u804c\u5de5\u4ee3\u8868\u8463\u4e8b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603822,"type":"news","yidong":"1"},{"seq":672618250,"ctime":1763625266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672618250.shtml","title":"\u5f00\u6e90\u8bc1\u5238\uff1a\u751f\u7269\u67f4\u6cb9\u4f9b\u9700\u6301\u7eed\u504f\u7d27 \u575a\u5b9a\u770b\u597d\u4ea7\u4e1a\u666f\u6c14\u4e0a\u884c\u8d8b\u52bf","source":"\u667a\u901a\u8d22\u7ecf","stocks":603822,"type":"news","yidong":"1"},{"seq":672592337,"ctime":1763549273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672592337.shtml","title":"\u534e\u6e90\u8bc1\u5238\uff1a\u73af\u4fdd\u884c\u4e1a25Q3\u5783\u573e\u711a\u70e7\u76c8\u5229\u9ad8\u589e \u751f\u7269\u71c3\u6599\u626d\u4e8f\u8f6c\u76c8","source":"\u667a\u901a\u8d22\u7ecf","stocks":603822,"type":"news"},{"seq":672456941,"ctime":1763020827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672456941.shtml","title":"\u5609\u6fb3\u73af\u4fdd11\u670813\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603822,"type":"yidong"},{"seq":672425004,"ctime":1762934424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672425004.shtml","title":"\u5609\u6fb3\u73af\u4fdd11\u670812\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603822,"type":"yidong"},{"seq":672376427,"ctime":1762780480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672376427.shtml","title":"\u56fd\u4fe1\u8bc1\u5238\uff1a\u6b27\u76df\u63a8\u51fa33\u4ebf\u6b27\u5143\u6295\u8d44\u8ba1\u5212 \u7a33\u5b9aSAF\u884c\u4e1a\u6295\u8d44\u4fe1\u5fc3","source":"\u667a\u901a\u8d22\u7ecf","stocks":603822,"type":"news"},{"seq":672348482,"ctime":1762718766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672348482.shtml","title":"\u53ef\u6301\u7eed\u822a\u7a7a\u71c3\u6599\u964d\u81f32\u4e07\u5143\/\u5428\u4ee5\u5185 \u822a\u7a7a\u4e1a\u53d1\u529b\u7a81\u7834\u51cf\u78b3\u96be\u9898","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u738b\u5a67\u6db5","stocks":603822,"type":"news"},{"seq":672320996,"ctime":1762502427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672320996.shtml","title":"\u5609\u6fb3\u73af\u4fdd11\u670807\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603822,"type":"yidong"},{"seq":672149776,"ctime":1761874719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672149776.shtml","title":"\u4e2d\u56fd\u94f6\u6cb3\u8bc1\u5238\uff1a\u6211\u56fd\u80fd\u6e90\u7ed3\u6784\u6301\u7eed\u4f18\u5316 \u6d88\u7eb3\u3001\u7535\u4ef7\u6216\u8fce\u5411\u597d\u8d8b\u52bf","source":"\u667a\u901a\u8d22\u7ecf","stocks":603822,"type":"news"},{"seq":671855856,"ctime":1760950824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855856.shtml","title":"\u5609\u6fb3\u73af\u4fdd10\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603822,"type":"yidong","yidong":"1"},{"seq":671851437,"ctime":1760937533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671851437.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u7206\u53d1 \u751f\u7269\u822a\u6cb9\u672a\u6765\u53ef\u671f","source":"\u98de\u8c61\u7f51","stocks":603822,"type":"news","yidong":"1"},{"seq":671815639,"ctime":1760690180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671815639.shtml","title":"\u5609\u6fb3\u73af\u4fdd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a5286.89\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603822,"type":"yidong"},{"seq":670962888,"ctime":1757322020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670962888.shtml","title":"\u5609\u6fb3\u73af\u4fdd09\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603822,"type":"yidong","yidong":"1"},{"seq":670921840,"ctime":1757059918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670921840.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651596.94\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603822,"type":"yidong"},{"seq":670860409,"ctime":1756887074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670860409.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651605.05\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603822,"type":"yidong"},{"seq":670719583,"ctime":1756368683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670719583.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652562.10\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603822,"type":"yidong"},{"seq":670571840,"ctime":1755851525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670571840.shtml","title":"\u5609\u6fb3\u73af\u4fdd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f7823.47\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603822,"type":"yidong"},{"seq":670571255,"ctime":1755850304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670571255.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651231.27\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603822,"type":"yidong"},{"seq":670570390,"ctime":1755848807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570390.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u6da82.33%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603822,"type":"yidong"},{"seq":670365260,"ctime":1755136900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670365260.shtml","title":"\u4e1c\u5317\u8bc1\u5238\uff1a\u53ef\u6301\u7eed\u822a\u7a7a\u71c3\u6599\u4e3a\u822a\u7a7a\u4e1a\u51cf\u78b3\u8d4b\u80fd PtL\u8def\u7ebf\u672a\u6765\u964d\u672c\u7a7a\u95f4\u5e7f\u9614","source":"\u667a\u901a\u8d22\u7ecf","stocks":603822,"type":"news"},{"seq":670177782,"ctime":1754474635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670177782.shtml","title":"\u62bc\u6ce8\u751f\u7269\u822a\u7164\uff0c\u5609\u6fb3\u73af\u4fdd\u5bf9\u76f8\u5173\u5b50\u516c\u53f8\u62c5\u4fdd\u5df2\u8d85\u51c0\u8d44\u4ea72\u500d","source":"\u8d22\u95fb","stocks":603822,"type":"news"},{"seq":669979561,"ctime":1753779612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669979561.shtml","title":"\u5609\u6fb3\u73af\u4fdd07\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603822,"type":"yidong","yidong":"1"},{"seq":669907309,"ctime":1753434761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669907309.shtml","title":"\u5609\u6fb3\u73af\u4fdd\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u589e\u8d44\u6269\u80a1\u5e76\u5f15\u5165\u6295\u8d44\u8005","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603822,"type":"yidong"},{"seq":669815130,"ctime":1753183676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669815130.shtml","title":"\u5609\u6fb3\u73af\u4fdd\uff1a2025\u5e74\u534a\u5e74\u62a5\u9884\u4e8f\uff0c2024\u5e74\u5e74\u62a5\u906d\u95ee\u8be2","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":603822,"type":"news"},{"seq":53231215,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53231215.shtml","title":"\u5609\u6fb3\u73af\u4fdd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603822,"type":"notice"},{"seq":669613837,"ctime":1752483963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669613837.shtml","title":"\u5609\u6fb3\u73af\u4fdd\uff1a\u4e0a\u534a\u5e74\u9884\u8ba1\u4e8f\u635f7000\u4e07\u5143\u52309000\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603822,"type":"yidong"},{"seq":669444968,"ctime":1751878817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669444968.shtml","title":"\u5609\u6fb3\u73af\u4fdd07\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603822,"type":"yidong","yidong":"1"},{"seq":669232280,"ctime":1751012707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669232280.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u80a1\u4e1c\u4e2d\u7965\u5316\u7ea4\u51cf\u6301\u671f\u6ee1 \u5408\u8ba1\u51cf\u630173\u4e07\u80a1","source":"\u667a\u901a\u8d22\u7ecf","stocks":603822,"type":"news"},{"seq":669200221,"ctime":1750931410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669200221.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u80a1\u4e1c\u4e2d\u7965\u5316\u7ea4\u6301\u80a1\u964d\u81f35%\u4ee5\u4e0b","source":"\u667a\u901a\u8d22\u7ecf","stocks":603822,"type":"news"},{"seq":669166452,"ctime":1750844605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669166452.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u56e0\u4fe1\u62ab\u8fdd\u89c4\u88ab\u7acb\u6848\uff0c\u80a1\u4e1c\u6570\u8fde\u7eed\u56db\u4e2a\u5b63\u5ea6\u4e0b\u964d","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":603822,"type":"news"},{"seq":669164208,"ctime":1750839200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669164208.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655401.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603822,"type":"yidong"},{"seq":669147295,"ctime":1750771735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669147295.shtml","title":"\u201c\u73af\u4fdd\u660e\u661f\u201d\u6210\u201c\u4fe1\u62ab\u9ed1\u6d1e\u201d\uff1f\u5609\u6fb3\u73af\u4fdd\u518d\u906d\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u56fd\u9645\u91d1\u878d\u62a5","author":"\u7a0b\u6893\u6b23","stocks":603822,"type":"yidong"},{"seq":669134396,"ctime":1750758922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669134396.shtml","title":"\u5609\u6fb3\u73af\u4fdd\u906d\u7acb\u6848\u8c03\u67e5\uff01\u66fe\u56e0\u5728\u5efa\u5de5\u7a0b\u672a\u6309\u89c4\u5b9a\u8f6c\u56fa\u88ab\u76d1\u7ba1\uff0c\u516c\u53f8\uff1a\u6b64\u524d\u4e0e\u76d1\u7ba1\u8ba4\u5b9a\u7684\u8f6c\u56fa\u8282\u70b9\u6709\u51b2\u7a81","source":"\u65f6\u4ee3\u5468\u62a5","stocks":603822,"type":"news"},{"seq":669129208,"ctime":1750748298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669129208.shtml","title":"\u4e94\u5e74\u5185\u4e24\u6b21 \u5609\u6fb3\u73af\u4fdd\u518d\u56e0\u4fe1\u62ab\u95ee\u9898\u88ab\u7acb\u6848","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603822,"type":"yidong"},{"seq":669117312,"ctime":1750721135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669117312.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5bd2\u6b66\u7eaa\u5c06\u56de\u8d2d\u4ef7\u683c\u4e0a\u9650\u8c03\u6574\u4e3a\u4e0d\u8d85\u8fc7818.87\u5143\/\u80a1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603822,"type":"yidong"},{"seq":669104590,"ctime":1750680059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669104590.shtml","title":"\u521a\u521a\uff0c\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u674e\u667a","stocks":603822,"type":"news"},{"seq":669099605,"ctime":1750676821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669099605.shtml","title":"\u7a81\u53d1\uff01603822\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603822,"type":"news"},{"seq":669098198,"ctime":1750672774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669098198.shtml","title":"\u5609\u6fb3\u73af\u4fdd\uff1a\u7834\u5c40\u751f\u7269\u822a\u7164\uff0c\u9886\u822a\u7eff\u8272\u53d1\u5c55","source":"\u4e2d\u56fd\u4ea7\u4e1a\u7ecf\u6d4e\u4fe1\u606f\u7f51","stocks":603822,"type":"news"},{"seq":669097388,"ctime":1750670590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669097388.shtml","title":"\u5609\u6fb3\u73af\u4fdd\uff1a\u516c\u53f8\u6536\u5230\u8bc1\u76d1\u4f1a\u7acb\u6848\u544a\u77e5\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603822,"type":"news"}]

2025-12-12,84.50,84.51,83.01,84.5100,61146,515762700,7.96;2025-12-11,80.49,80.49,80.49,80.4900,35791,288081800,4.66;2025-12-09,84.10,85.11,83.50,84.7300,11481,97013900,1.49;2025-12-08,82.40,84.56,82.05,84.0000,17853,148853300,2.32;2025-12-05,84.61,85.52,82.14,82.4100,20012,166513200,2.60;2025-12-04,85.53,86.70,83.76,85.0700,20849,176835200,2.71;2025-12-03,84.28,87.98,83.75,86.7900,28487,244674200,3.71;2025-12-02,82.29,86.97,80.65,84.8100,26888,226695100,3.50;2025-12-01,82.19,84.35,81.01,82.6000,16398,135893200,2.13;2025-11-28,81.08,82.90,80.93,81.7000,12926,105881100,1.68;2025-11-27,82.75,84.33,81.19,81.3000,18498,152262300,2.41;2025-11-26,83.77,84.79,82.39,82.7500,18278,153016400,2.38;2025-11-25,85.00,86.85,83.00,83.5100,36760,311636600,4.78;2025-11-24,77.59,85.60,75.06,83.6600,65304,529024300,8.50;2025-11-21,83.24,86.44,81.59,81.5900,32354,268532200,4.21;2025-11-20,99.90,100.00,90.65,90.6500,50362,473903400,6.56;2025-11-19,101.65,103.80,95.00,100.7200,51512,509906000,6.71;2025-11-18,110.11,110.11,101.97,103.1700,26106,272907700,3.40;2025-11-17,109.17,109.32,104.72,107.9400,20580,219541600,2.68;2025-11-14,113.00,114.70,109.50,109.6900,26658,296061500,3.47;2025-11-13,113.98,119.98,111.33,114.7600,34878,402382200,4.54;2025-11-12,105.00,115.25,104.14,114.0000,41516,462537800,5.40;2025-11-11,104.35,107.33,103.46,104.7900,21068,221828100,2.74;2025-11-10,107.88,107.96,101.60,105.4000,30803,319211300,4.01;2025-11-07,100.95,110.10,100.07,105.1900,44678,476637700,5.82;2025-11-06,96.45,101.30,96.15,100.9300,25662,254304700,3.34;2025-11-05,92.42,98.20,92.30,96.4500,21993,211031600,2.86;2025-11-04,95.90,95.90,92.50,93.5800,15779,147637400,2.05;2025-11-03,93.20,98.49,91.37,96.1000,31329,297719200,4.08;2025-10-31,87.28,93.41,86.49,93.1400,32386,290814900,4.22;2025-10-30,88.50,89.22,86.56,87.4100,16325,143458500,2.12;2025-10-29,88.81,90.35,87.00,88.4500,17397,153950800,2.26;2025-10-28,89.47,91.78,88.70,88.9300,25969,234513700,3.38;2025-10-27,88.00,88.98,84.50,88.4800,31712,276116600,4.13;2025-10-24,88.00,90.89,86.81,87.2600,27947,247726300,3.64;2025-10-23,94.26,95.30,87.00,89.0800,34295,306390100,4.46;2025-10-22,96.80,99.00,92.93,93.8000,40415,389194600,5.26;2025-10-21,96.32,99.85,92.51,95.5000,58028,559657900,7.55;2025-10-20,89.97,91.88,85.00,91.8800,33210,298055700,4.32;2025-10-17,84.43,86.03,81.98,83.5300,17268,144482700,2.25;2025-10-16,89.00,89.00,83.68,84.8500,19148,165085800,2.49;2025-10-15,81.61,88.50,81.61,87.6000,24411,210745300,3.18;2025-10-14,84.51,85.62,81.50,82.2500,19444,161456100,2.53;2025-10-13,79.99,87.50,78.99,84.9500,26596,223459700,3.46;2025-10-10,81.39,86.00,80.67,83.2300,24227,202497600,3.15;2025-10-09,80.66,83.00,79.38,81.4700,22594,182919200,2.94;2025-09-30,79.92,80.88,78.42,80.1800,15886,126226600,2.07;2025-09-29,76.58,81.03,76.40,79.9300,27751,220224700,3.61;2025-09-26,72.48,77.10,72.48,75.5300,21223,160402000,2.76;2025-09-25,73.01,74.01,72.00,73.2000,14347,105042900,1.87;2025-09-24,73.50,74.78,72.19,72.7300,19275,141422700,2.51;2025-09-23,76.10,76.22,71.12,72.9700,26585,193317700,3.46;2025-09-22,76.38,77.20,74.00,75.9500,20295,153826900,2.64;2025-09-19,77.17,79.45,74.94,76.2000,27000,206157500,3.51;2025-09-18,81.54,82.01,76.00,76.7900,32305,254259200,4.20;2025-09-17,84.50,84.50,81.69,82.2000,13672,112976400,1.78;2025-09-16,81.49,84.97,81.49,84.2300,17279,143909700,2.25;2025-09-15,85.00,85.00,79.95,81.6900,24052,196185900,3.13;2025-09-12,85.55,85.78,82.00,84.9000,18134,152341500,2.36;2025-09-11,85.00,85.50,83.50,85.0700,18269,154587900,2.38;2025-09-10,86.73,86.73,81.20,84.4000,29731,250208800,3.87;2025-09-09,87.50,89.85,84.68,88.0000,41526,364214000,5.41;2025-09-08,77.61,84.69,77.50,84.6900,38315,313424300,4.99;2025-09-05,72.08,77.50,71.76,76.9900,24915,187537900,3.24;2025-09-04,70.88,73.49,70.01,72.0000,27320,197396700,3.56;2025-09-03,72.33,75.01,70.11,70.6500,23527,170380500,3.06;2025-09-02,73.13,73.80,70.59,71.2000,19360,139975600,2.52;2025-09-01,70.15,74.12,69.33,73.0900,21567,155060300,2.81;2025-08-29,71.03,72.00,68.70,70.3900,15636,110576100,2.04;2025-08-28,69.10,72.10,68.69,71.0300,20393,143968200,2.65;2025-08-27,70.18,73.65,69.53,70.1300,31914,228912700,4.15;2025-08-26,66.36,70.47,66.36,70.1800,27900,192252900,3.63;2025-08-25,66.85,67.97,64.50,66.5500,32030,212263100,4.17;2025-08-22,67.62,68.20,65.12,66.8500,24970,166270800,3.25;2025-08-21,62.26,68.60,62.26,66.4600,37783,250819100,4.92;2025-08-20,60.50,66.15,60.50,63.8100,49639,318312800,6.46;2025-08-19,63.00,63.00,59.25,60.5600,27975,169954900,3.64;2025-08-18,59.89,62.60,59.66,62.2500,27564,168529100,3.59;2025-08-15,60.05,61.75,59.60,59.7700,17324,104854800,2.25;2025-08-14,62.19,63.13,60.12,60.1900,19964,122522000,2.60;2025-08-13,60.12,64.01,60.12,62.7200,33940,213160800,4.42;2025-08-12,60.36,60.94,59.51,60.1000,9662,58211200,1.26;2025-08-11,59.26,61.80,59.26,60.1400,12420,75187400,1.62;2025-08-08,60.09,60.80,59.12,59.3700,10388,61978900,1.35;2025-08-07,61.10,61.60,60.10,60.3200,12580,76258400,1.64;2025-08-06,59.52,64.02,59.52,61.5800,22692,139382800,2.95;2025-08-05,59.00,59.61,57.75,59.5100,16322,95594400,2.12;2025-08-04,58.50,59.70,58.50,58.9900,13230,78037100,1.72;2025-08-01,59.27,61.07,59.27,59.9600,13016,78446500,1.69;2025-07-31,62.84,62.84,58.95,59.9500,29027,174407600,3.78;2025-07-30,64.27,66.66,61.55,61.5500,46795,295064700,6.09;2025-07-29,60.00,64.91,59.10,64.9100,47839,298262000,6.23;2025-07-28,62.18,62.49,58.71,59.0100,38022,228136200,4.95;2025-07-25,61.50,63.50,60.55,63.0000,31741,197651900,4.13;2025-07-24,59.09,60.53,58.50,60.5300,21570,128786800,2.81;2025-07-23,61.13,61.49,59.24,59.4500,17362,104052800,2.26;2025-07-22,58.80,61.05,58.30,60.9500,29778,178169400,3.88;2025-07-21,57.80,59.80,57.80,59.4000,19577,115657200,2.55;2025-07-18,58.98,59.78,57.51,59.2200,21918,127872800,2.85;2025-07-17,58.56,59.32,57.74,58.9700,18907,111122700,2.46;2025-07-16,57.38,58.58,56.71,58.4500,16977,98320400,2.21;2025-07-15,57.14,60.00,56.82,57.7200,23395,135466300,3.05;2025-07-14,58.12,59.85,57.50,57.5000,23004,135505500,2.99;2025-07-11,57.43,58.48,57.06,58.1200,19096,110357100,2.49;2025-07-10,56.88,58.42,56.40,57.2500,17063,97776700,2.22;2025-07-09,57.60,59.00,56.61,57.0100,23607,136530200,3.07;2025-07-08,56.96,57.98,56.06,56.9700,38007,216580600,4.95;2025-07-07,52.53,57.16,51.02,57.1600,47195,261481900,6.14;2025-07-04,53.00,53.92,51.91,51.9600,11531,60348100,1.50;2025-07-03,52.49,54.17,52.49,53.3300,10740,57234100,1.40;2025-07-02,52.55,54.49,52.25,52.5100,16292,86268800,2.12;2025-07-01,52.09,53.54,51.20,53.5400,19452,102104200,2.53;2025-06-30,50.75,52.96,49.81,52.1300,24138,124631100,3.14;2025-06-27,51.36,52.49,50.15,50.2000,18097,91958700,2.36;2025-06-26,52.50,53.19,51.30,51.8000,23731,123339800,3.09;2025-06-25,50.51,53.99,49.90,52.8900,41073,214227200,5.35;2025-06-24,49.85,54.54,49.85,50.5400,50082,260139400,6.52;2025-06-23,50.19,50.19,47.00,49.5800,50102,243752800,6.52;2025-06-20,52.83,53.38,48.05,49.9900,80124,400129900,10.43;2025-06-19,57.93,60.58,53.01,53.3900,49588,275484500,6.45;2025-06-18,60.01,60.12,57.77,58.0600,21739,127656800,2.83;2025-06-17,59.80,62.00,59.11,59.5900,27262,165379100,3.55;2025-06-16,60.02,61.34,57.86,59.1000,22120,130951600,2.88