[{"seq":672324426,"ctime":1762508718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324426.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-0.24%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":672160744,"ctime":1761903639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160744.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da80.51%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":54644843,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54644843.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000839","type":"notice"},{"seq":672063890,"ctime":1761643233,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672063890.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u76c8\u52293889.17\u4e07\u5143\uff0c\u503a\u6743\u56de\u6536\u4e3a\u73b0\u91d1\u6d41\u6539\u5584\u84c4\u529b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000839","type":"news"},{"seq":671984843,"ctime":1761292908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984843.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da83.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":671817284,"ctime":1760693714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817284.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-4.76%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":671601897,"ctime":1760001012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671601897.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a\u516c\u53f8\u5df2\u4e8e2025\u5e744\u6708\u5236\u5b9a\u300a\u5e02\u503c\u7ba1\u7406\u5236\u5ea6\u300b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000839","type":"yidong"},{"seq":671452017,"ctime":1758873903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452017.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-1.69%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.9%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":671272884,"ctime":1758274100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671272884.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-2.10%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.8%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":671245282,"ctime":1758194614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671245282.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u62df\u6302\u724c\u8f6c\u8ba9\u8d44\u4ea7\u4e0d\u4f4e\u4e8e1816.98\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000839","type":"yidong"},{"seq":671098509,"ctime":1757669283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098509.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da83.35%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.82%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":670955314,"ctime":1757301551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670955314.shtml","title":"\u9502\u4e1a\u80a1\u7ee7\u7eed\u8d70\u9ad8 \u77ff\u8bc1\u6270\u52a8\u95ee\u9898\u6216\u5c06\u6301\u7eed\u81f3\u56db\u5b63\u5ea6 \u9502\u4ef7\u5b58\u5728\u5927\u5e45\u6ce2\u52a8\u53ef\u80fd\u6027","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000839","type":"news"},{"seq":670853970,"ctime":1756863452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670853970.shtml","title":"\u6587\u5316\u4f20\u5a92\u6982\u5ff5\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u6587\u6295\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000839","type":"news"},{"seq":670755077,"ctime":1756458011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755077.shtml","title":"\u56fd\u5b89\u80a1\u4efd08\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000839","type":"yidong"},{"seq":670754850,"ctime":1756457662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670754850.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-1.39%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":670689683,"ctime":1756291970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670689683.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a\u622a\u81f38\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a129599\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000839","type":"yidong"},{"seq":670643621,"ctime":1756178544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670643621.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a\u5168\u9762\u5e03\u5c40AI\u62d3\u5c55\u65b0\u8d28\u751f\u4ea7\u529b\uff0c\u6784\u7b51\u201c\u5341\u4e94\u4e94\u201d\u589e\u957f\u65b0\u5f15\u64ce","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000839","type":"news"},{"seq":670575507,"ctime":1755858212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670575507.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f3044.66\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000839","type":"yidong"},{"seq":670570337,"ctime":1755848685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570337.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da83.92%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.43%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":670401359,"ctime":1755244765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401359.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da81.96%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.26%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":670374834,"ctime":1755169788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670374834.shtml","title":"\u56fd\u5b89\u80a1\u4efd\uff1a\u622a\u81f32025\u5e748\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a130808\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000839","type":"yidong"},{"seq":670237123,"ctime":1754639451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237123.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da82.23%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":670075080,"ctime":1754035765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075080.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-1.60%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.66%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":669904766,"ctime":1753429471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904766.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-0.61%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":669733831,"ctime":1752824323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669733831.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da80.42%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":669406442,"ctime":1751615492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669406442.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-0.41%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.81%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":669231733,"ctime":1751011600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669231733.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da87.98%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65706.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":669050861,"ctime":1750405486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669050861.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-2.12%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.61%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":669021142,"ctime":1750323841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669021142.shtml","title":"\u4e2d\u4fe1\u56fd\u5b89\uff1a\u62df\u4ee52.78\u4ebf\u5143\u589e\u8d44\u4e2d\u56fd\u5e7f\u7535\u6e56\u5357\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000839","type":"yidong"},{"seq":668878874,"ctime":1749800976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668878874.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-3.81%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":668738320,"ctime":1749426212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668738320.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u84dd\u8272\u5149\u6807\u7b79\u5212\u53d1\u884cH\u80a1\u80a1\u7968","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000839","type":"yidong"},{"seq":668713309,"ctime":1749207839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668713309.shtml","title":"\u4e2d\u4fe1\u56fd\u5b89\uff1a\u62df\u51cf\u6301\u6e56\u5317\u5e7f\u75351.00%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000839","type":"yidong"},{"seq":668707563,"ctime":1749196265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668707563.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da86.69%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":668563579,"ctime":1748591512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250530\/668563579.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da81.15%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"},{"seq":668389446,"ctime":1747987995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250523\/668389446.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-3.24%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"yidong"},{"seq":668267235,"ctime":1747656933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250519\/668267235.shtml","title":"\u4e2d\u4fe1\u56fd\u5b89\uff1a\u660e\u786e\u4e09\u5e74\u53d1\u5c55\u89c4\u5212\uff0c\u8fc8\u5411\u9ad8\u8d28\u91cf\u53d1\u5c55\u65b0\u5f81\u7a0b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000839","type":"news"},{"seq":668220367,"ctime":1747393124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250516\/668220367.shtml","title":"\u5927\u6a21\u578b\u5f3a\u52bf\u8d4b\u80fd\uff0c\u4e2d\u4fe1\u56fd\u5b89\u5f00\u542fAI\u65b0\u65f6\u4ee3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000839","type":"yidong"},{"seq":668215192,"ctime":1747381536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250516\/668215192.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-0.53%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000839","type":"news"}]

2025-12-09,2.70,2.72,2.68,2.6900,241502,65155900,0.62;2025-12-08,2.74,2.76,2.70,2.7100,345745,94035300,0.88;2025-12-05,2.71,2.74,2.69,2.7300,219899,59824200,0.56;2025-12-04,2.76,2.76,2.71,2.7100,369464,100780900,0.94;2025-12-03,2.83,2.85,2.76,2.7700,472816,131921900,1.21;2025-12-02,2.85,2.86,2.78,2.8500,628042,176811900,1.60;2025-12-01,2.83,2.91,2.80,2.8700,793930,227472200,2.03;2025-11-28,2.82,2.82,2.78,2.8200,362941,101649600,0.93;2025-11-27,2.80,2.83,2.76,2.8200,404139,113062200,1.03;2025-11-26,2.81,2.85,2.79,2.8000,414815,116966700,1.06;2025-11-25,2.78,2.85,2.78,2.8200,436589,122833000,1.11;2025-11-24,2.77,2.78,2.71,2.7800,411674,113185200,1.05;2025-11-21,2.80,2.83,2.73,2.7400,593623,164529000,1.51;2025-11-20,2.84,2.93,2.81,2.8400,602061,171701300,1.54;2025-11-19,2.81,2.85,2.77,2.8100,464320,130402400,1.18;2025-11-18,2.90,2.91,2.81,2.8200,628880,178453300,1.60;2025-11-17,2.86,2.92,2.86,2.9000,811626,234886700,2.07;2025-11-14,2.82,2.87,2.81,2.8300,562954,159838800,1.44;2025-11-13,2.76,2.83,2.75,2.8200,569092,159908100,1.45;2025-11-12,2.77,2.78,2.72,2.7700,428128,117850500,1.09;2025-11-11,2.75,2.79,2.73,2.7800,525719,145427400,1.34;2025-11-10,2.72,2.75,2.70,2.7500,318604,87063200,0.81;2025-11-07,2.72,2.74,2.70,2.7100,233987,63595100,0.60;2025-11-06,2.76,2.76,2.71,2.7300,306799,83454400,0.78;2025-11-05,2.76,2.78,2.74,2.7500,372005,102570800,0.95;2025-11-04,2.75,2.77,2.71,2.7600,447319,122528500,1.14;2025-11-03,2.72,2.75,2.70,2.7400,369330,100804700,0.94;2025-10-31,2.68,2.73,2.67,2.7200,434088,117502000,1.11;2025-10-30,2.65,2.79,2.63,2.7000,928179,252692100,2.37;2025-10-29,2.65,2.68,2.64,2.6700,316530,84195300,0.81;2025-10-28,2.64,2.65,2.62,2.6300,215712,56796800,0.55;2025-10-27,2.66,2.67,2.61,2.6300,317281,83552900,0.81;2025-10-24,2.69,2.71,2.63,2.6500,310810,82798800,0.79;2025-10-23,2.66,2.70,2.64,2.6900,260021,69295000,0.66;2025-10-22,2.66,2.70,2.65,2.6700,263028,70339200,0.67;2025-10-21,2.61,2.67,2.60,2.6700,340552,90242200,0.87;2025-10-20,2.58,2.65,2.57,2.6100,318169,83019600,0.81;2025-10-17,2.60,2.63,2.56,2.5600,338614,87555900,0.86;2025-10-16,2.65,2.65,2.60,2.6100,267618,70120400,0.68;2025-10-15,2.63,2.66,2.62,2.6500,215378,56865700,0.55;2025-10-14,2.66,2.72,2.62,2.6300,398537,106297100,1.02;2025-10-13,2.64,2.68,2.58,2.6700,388010,102160800,0.99;2025-10-10,2.67,2.71,2.65,2.6900,341505,91648800,0.87;2025-10-09,2.65,2.69,2.64,2.6800,298134,79565600,0.76;2025-09-30,2.66,2.67,2.63,2.6400,304723,80626500,0.78;2025-09-29,2.65,2.68,2.62,2.6600,413040,109556300,1.05;2025-09-26,2.69,2.71,2.66,2.6700,372479,99948100,0.95;2025-09-25,2.74,2.74,2.68,2.7000,361647,97867200,0.92;2025-09-24,2.70,2.75,2.70,2.7400,386314,105370800,0.99;2025-09-23,2.82,2.84,2.68,2.7300,725732,198073600,1.85;2025-09-22,2.83,2.84,2.78,2.8400,402577,113134600,1.03;2025-09-19,2.90,2.92,2.82,2.8500,582035,166025000,1.48;2025-09-18,2.95,3.02,2.87,2.9100,829950,245174100,2.12;2025-09-17,3.00,3.00,2.94,2.9600,587316,173839100,1.50;2025-09-16,2.96,2.99,2.92,2.9900,604381,178383500,1.54;2025-09-15,2.92,2.98,2.88,2.9600,807708,236968600,2.06;2025-09-12,2.87,2.93,2.84,2.9000,782104,226707500,2.00;2025-09-11,2.83,2.87,2.77,2.8700,650324,183893100,1.66;2025-09-10,2.82,2.87,2.82,2.8400,402550,114317900,1.03;2025-09-09,2.87,2.88,2.81,2.8300,513711,146104200,1.31;2025-09-08,2.86,2.90,2.84,2.8800,687464,197427100,1.75;2025-09-05,2.81,2.87,2.79,2.8600,680382,192845100,1.74;2025-09-04,2.97,2.98,2.77,2.8300,1372549,392476800,3.50;2025-09-03,3.03,3.09,2.97,3.0200,1169657,353994800,2.98;2025-09-02,3.04,3.12,2.97,3.0100,1613285,488665900,4.12;2025-09-01,3.13,3.19,3.02,3.0700,2720921,840442000,6.94;2025-08-29,2.77,3.06,2.74,3.0600,2201709,649340700,5.62;2025-08-28,2.78,2.81,2.69,2.7800,647013,178257200,1.65;2025-08-27,2.83,2.89,2.77,2.7800,695735,197405800,1.77;2025-08-26,2.81,2.86,2.79,2.8300,548098,155220900,1.40;2025-08-25,2.82,2.84,2.79,2.8200,610468,171710100,1.56;2025-08-22,2.76,2.90,2.76,2.8400,890148,252243900,2.27;2025-08-21,2.76,2.80,2.75,2.7700,655447,181813600,1.67;2025-08-20,2.72,2.76,2.70,2.7600,509772,139451600,1.30;2025-08-19,2.73,2.75,2.70,2.7300,406947,111147000,1.04;2025-08-18,2.69,2.75,2.68,2.7200,594394,161939300,1.52;2025-08-15,2.65,2.69,2.65,2.6900,328784,87905600,0.84;2025-08-14,2.72,2.73,2.65,2.6600,410168,110083500,1.05;2025-08-13,2.74,2.75,2.71,2.7200,303043,82553100,0.77;2025-08-12,2.76,2.77,2.73,2.7300,387111,106095400,0.99;2025-08-11,2.70,2.82,2.67,2.7600,854644,236556700,2.18;2025-08-08,2.70,2.72,2.67,2.6900,272493,73245600,0.70;2025-08-07,2.68,2.77,2.67,2.7100,473622,128956100,1.21;2025-08-06,2.65,2.69,2.64,2.6800,276552,73595400,0.71;2025-08-05,2.65,2.68,2.64,2.6600,214813,57124200,0.55;2025-08-04,2.64,2.65,2.62,2.6400,198560,52351000,0.51;2025-08-01,2.66,2.68,2.63,2.6600,251134,66577100,0.64;2025-07-31,2.72,2.73,2.65,2.6600,397812,106653400,1.01;2025-07-30,2.74,2.75,2.71,2.7300,342803,93587600,0.87;2025-07-29,2.74,2.76,2.71,2.7400,277264,75628000,0.71;2025-07-28,2.78,2.79,2.73,2.7400,329296,90551800,0.84;2025-07-25,2.76,2.78,2.75,2.7800,316511,87434700,0.81;2025-07-24,2.71,2.78,2.70,2.7700,503972,138491600,1.29;2025-07-23,2.74,2.77,2.70,2.7100,385718,105318900,0.98;2025-07-22,2.72,2.75,2.70,2.7400,398167,108609300,1.02;2025-07-21,2.68,2.74,2.67,2.7200,440862,119872900,1.12;2025-07-18,2.69,2.70,2.66,2.6800,171067,45776600,0.44;2025-07-17,2.69,2.71,2.67,2.6900,210510,56532800,0.54;2025-07-16,2.68,2.71,2.66,2.6900,214937,57763200,0.55;2025-07-15,2.72,2.74,2.66,2.6900,355254,95448400,0.91;2025-07-14,2.75,2.76,2.70,2.7400,327917,89460400,0.84;2025-07-11,2.76,2.78,2.73,2.7600,274952,75789400,0.70;2025-07-10,2.73,2.77,2.72,2.7500,316642,86914700,0.81;2025-07-09,2.71,2.76,2.69,2.7400,444130,120896700,1.13;2025-07-08,2.67,2.73,2.67,2.7100,326754,88511900,0.83;2025-07-07,2.65,2.77,2.64,2.6700,629341,170617100,1.61;2025-07-04,2.66,2.67,2.62,2.6300,229958,60760200,0.59;2025-07-03,2.66,2.68,2.66,2.6600,137803,36741400,0.35;2025-07-02,2.66,2.70,2.64,2.6700,227699,60762800,0.58;2025-07-01,2.66,2.73,2.65,2.6700,270449,72468000,0.69;2025-06-30,2.67,2.68,2.64,2.6600,214591,56985200,0.55;2025-06-27,2.64,2.69,2.63,2.6600,292181,77820400,0.75;2025-06-26,2.64,2.66,2.62,2.6300,210561,55670100,0.54;2025-06-25,2.63,2.65,2.60,2.6400,261431,68576700,0.67;2025-06-24,2.59,2.64,2.58,2.6300,206901,54263800,0.53;2025-06-23,2.54,2.59,2.53,2.5800,149213,38281900,0.38;2025-06-20,2.56,2.61,2.55,2.5600,154595,39743400,0.39;2025-06-19,2.59,2.61,2.54,2.5500,207576,53314600,0.53;2025-06-18,2.61,2.62,2.57,2.5800,217003,56149500,0.55;2025-06-17,2.61,2.63,2.60,2.6200,195564,51161800,0.50;2025-06-16,2.60,2.62,2.60,2.6100,187304,48917600,0.48;2025-06-13,2.69,2.70,2.62,2.6200,315632,83684100,0.81;2025-06-12,2.69,2.70,2.67,2.6800,184201,49482000,0.47;2025-06-11,2.68,2.71,2.68,2.7000,219026,59130700,0.56