[{"seq":673605029,"ctime":1767010089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673605029.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u516c\u53f8\u5df2\u7ecf\u6253\u901a\u4e86\u7ea2\u5916\u4ea7\u4e1a\u94fe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300489,"type":"yidong"},{"seq":673592397,"ctime":1766994626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673592397.shtml","title":"\u5149\u667a\u79d1\u628012\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300489,"type":"yidong"},{"seq":673582540,"ctime":1766969930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673582540.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u516c\u53f8\u7ea2\u5916\u5149\u5b66\u6750\u6599\u53ef\u7528\u4e8e\u536b\u661f\u7ea2\u5916\u76f8\u673a\u5149\u5b66\u7a97\u53e3\u53ca\u536b\u661f\u592a\u9633\u80fd\u7535\u6c60","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300489,"type":"yidong"},{"seq":673546811,"ctime":1766739804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673546811.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5149\u5b66\u5149\u7535\u5b50\u6307\u6570\u6da81.44%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300489,"type":"news"},{"seq":673407195,"ctime":1766403555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673407195.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea62.1\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300489,"type":"yidong"},{"seq":673180978,"ctime":1765546903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673180978.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u70ed\u6210\u50cf\u6280\u672f\u4e0e\u4eba\u5de5\u667a\u80fd\u7b97\u6cd5\u7ed3\u5408 \u63a8\u51fa\u5168\u65b0\u7089\u5185\u9ad8\u6e29\u76d1\u6d4b\u7cfb\u7edf","source":"\u4e2d\u8bc1\u7f51","stocks":300489,"type":"news"},{"seq":673134714,"ctime":1765445955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673134714.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300489,"type":"yidong"},{"seq":55262759,"ctime":1765382777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251211\/55262759.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u5173\u4e8e\u5411\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":55262755,"ctime":1765382777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251211\/55262755.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u5173\u4e8e\u8c03\u65742025\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":55262751,"ctime":1765382777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251211\/55262751.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":55262757,"ctime":1765382442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251211\/55262757.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u5e7f\u4e1c\u5d07\u7acb\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5149\u667a\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u53ca\u6388\u4e88\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":55249499,"ctime":1765296073,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251210\/55249499.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u5173\u4e8e2025\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":55175365,"ctime":1764864377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251205\/55175365.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u516c\u793a\u60c5\u51b5\u8bf4\u660e\u53ca\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":672932813,"ctime":1764760128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672932813.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u805a\u7126\u4e3b\u4e1a\uff0c\u52a0\u5f3a\u6c9f\u901a\u4ea4\u6d41","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300489,"type":"yidong"},{"seq":55019167,"ctime":1764000377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55019167.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":55019163,"ctime":1764000377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55019163.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u521b\u4e1a\u677f\u4e0a\u5e02\u516c\u53f8\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u81ea\u67e5\u8868","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":55019171,"ctime":1764000377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55019171.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u5173\u4e8e\u90e8\u5206\u80a1\u7968\u671f\u6743\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":55019155,"ctime":1764000377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55019155.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a2025\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":55019157,"ctime":1764000377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55019157.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a2025\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":55019165,"ctime":1764000377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55019165.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a2025\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8003\u6838\u7ba1\u7406\u529e\u6cd5","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":55019179,"ctime":1764000042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55019179.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u5e7f\u4e1c\u5d07\u7acb\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5149\u667a\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":672692479,"ctime":1763981226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672692479.shtml","title":"\u5149\u667a\u79d1\u6280\u62df\u6388\u51fa\u4e0d\u8d85835\u4e07\u80a1\u9650\u5236\u6027\u80a1\u7968","source":"\u667a\u901a\u8d22\u7ecf","stocks":300489,"type":"news"},{"seq":672426613,"ctime":1762936739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672426613.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\u80a1\u4e1c\u4eba\u65702\u4e07\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300489,"type":"yidong"},{"seq":672235203,"ctime":1762253094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672235203.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea62.1\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300489,"type":"yidong"},{"seq":671983573,"ctime":1761290199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671983573.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u6301\u7eed\u63d0\u5347\u521b\u65b0\u80fd\u529b \u4e00\u4f53\u5316\u4ea7\u4e1a\u94fe\u4f18\u52bf\u589e\u5f3a\u53d1\u5c55\u52a8\u80fd","source":"\u4e2d\u8bc1\u7f51","stocks":300489,"type":"news"},{"seq":671980588,"ctime":1761276861,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671980588.shtml","title":"\u4ea7\u4e1a\u94fe\u534f\u540c\u63a8\u52a8\u6301\u7eed\u653e\u91cf \u5149\u667a\u79d1\u6280\u524d\u4e09\u5b63\u5ea6\u8425\u6536\u589e\u957f51%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300489,"type":"news"},{"seq":54572093,"ctime":1761235650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251024\/54572093.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":671386595,"ctime":1758704931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386595.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u80a1\u4e1c\u4eba\u6570\u7ea62.4\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300489,"type":"yidong"},{"seq":671132565,"ctime":1757909308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671132565.shtml","title":"\u5149\u667a\u79d1\u6280\u6210\u7acb\u65b0\u516c\u53f8 \u542b\u533b\u7597\u5668\u68b0\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300489,"type":"yidong"},{"seq":670531557,"ctime":1755740149,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670531557.shtml","title":"\u5149\u5b66\u5143\u4ef6\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u5149\u667a\u79d1\u6280\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300489,"type":"news"},{"seq":670328137,"ctime":1755043694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670328137.shtml","title":"600208\uff0c\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff0c\u62bc\u6ce8\u9776\u6750\u9f99\u5934\uff01\u4f17\u64ce\u673a\u5668\u4eba\u5b8c\u621010\u4ebf\u878d\u8d44\uff0c\u8fd9\u4e9bA\u80a1\u516c\u53f8\u65b0\u8fdb\u9690\u5f62\u6301\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300489,"type":"news"},{"seq":670208014,"ctime":1754557788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670208014.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u9ad8\u6027\u80fd\u94dd\u5408\u91d1\u4ea7\u54c1\u5305\u62ec\u591a\u79cd\u94dd\u5408\u91d1\u953b\u4ef6\u3001\u6324\u538b\u4ef6\u4ee5\u53ca\u7cbe\u5bc6\u673a\u52a0\u5de5\u4ef6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300489,"type":"yidong"},{"seq":670007505,"ctime":1753852105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670007505.shtml","title":"8\u8fde\u677f\u91cd\u6f14\uff1f\u5148\u5bfc\u7535\u79d1\u706b\u901f\u518d\u5ac1\uff0c\u201c\u65b0\u4e1c\u5bb6\u201d\u8862\u5dde\u53d1\u5c55\u56de\u5e94","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300489,"type":"news"},{"seq":669996441,"ctime":1753828294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/669996441.shtml","title":"\u505c\u724c\uff01600208\uff0c\u62df\u9cb8\u541e\u201c\u72ec\u89d2\u517d\u201d","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":300489,"type":"news"},{"seq":53401965,"ctime":1753805248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250730\/53401965.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":53402031,"ctime":1753805141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250730\/53402031.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300489,"type":"notice"},{"seq":669990951,"ctime":1753791833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669990951.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u4e0a\u534a\u5e74\u8425\u6536\u51c0\u5229\u53cc\u589e\u957f\uff0c\u7ea2\u5916\u5168\u4ea7\u4e1a\u94fe\u534f\u540c\u6548\u5e94\u91ca\u653e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300489,"type":"news"},{"seq":669981958,"ctime":1753785986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669981958.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da62399.88\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f167.77%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300489,"type":"yidong"},{"seq":669775897,"ctime":1753086125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669775897.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u7ea2\u5916\u4ea7\u54c1\u53ef\u5e94\u7528\u4e8e\u65e0\u4eba\u673a\u6216\u673a\u5668\u4eba\u4ea7\u4e1a","source":"\u8d22\u95fb","stocks":300489,"type":"news"},{"seq":669638893,"ctime":1752550603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669638893.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u5b50\u516c\u53f8\u5b89\u5fbd\u5149\u667aCVD\u7852\u5316\u950c\u6280\u672f\u521b\u65b0\u56e2\u961f\u83b7\u8bc4\u201c\u5b89\u5fbd\u5353\u8d8a\u5de5\u7a0b\u5e08\u56e2\u961f\u201d","source":"\u4e2d\u8bc1\u7f51","stocks":300489,"type":"news"},{"seq":669580257,"ctime":1752234052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669580257.shtml","title":"\u5149\u667a\u79d1\u6280\uff1a\u516c\u53f8\u7ea2\u5916\u4ea7\u54c1\u5e7f\u6cdb\u5e94\u7528\u4e8e\u7535\u529b\u7535\u5b50\u3001\u8f66\u8f7d\u673a\u8f7d\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300489,"type":"yidong"}]

2025-12-31,51.50,51.99,49.76,50.8000,65543,332881100,4.78;2025-12-30,49.90,53.50,49.90,51.3800,109991,568175200,8.02;2025-12-29,55.80,58.02,50.68,52.1800,214941,1159074600,15.67;2025-12-26,49.18,53.98,48.66,52.1900,119276,609214200,8.70;2025-12-25,48.00,51.27,47.82,49.1500,93342,463030000,6.81;2025-12-24,45.78,48.55,45.60,48.2700,90667,429375700,6.61;2025-12-23,45.01,46.00,44.73,45.8700,48328,219445400,3.52;2025-12-22,44.25,45.99,43.82,44.8300,51276,232453200,3.74;2025-12-19,42.45,43.88,41.75,43.7900,44380,190613700,3.24;2025-12-18,42.10,43.14,41.78,42.2000,28711,121907800,2.09;2025-12-17,42.05,43.82,40.91,42.6700,55396,234762600,4.04;2025-12-16,44.30,44.30,42.20,42.4000,37644,161492400,2.74;2025-12-15,45.00,45.28,44.15,44.2900,43758,195039700,3.19;2025-12-12,45.88,47.50,44.12,45.4100,86464,395928100,6.30;2025-12-11,41.12,49.00,40.94,45.9600,135597,614377600,9.89;2025-12-10,39.70,42.52,39.70,41.4000,47263,197186500,3.45;2025-12-09,40.75,41.46,39.66,39.7000,17232,69762400,1.26;2025-12-08,40.57,40.85,40.31,40.7100,10855,44121300,0.79;2025-12-05,39.58,40.80,39.21,40.6300,12052,48170000,0.88;2025-12-04,40.38,40.40,39.53,39.6800,10651,42338900,0.78;2025-12-03,40.45,40.75,39.63,40.2800,11782,47370100,0.86;2025-12-02,40.70,41.08,40.50,40.6300,7348,29864600,0.54;2025-12-01,40.90,41.18,40.78,40.8300,9022,36942000,0.66;2025-11-28,40.82,41.18,40.55,40.9200,8357,34161200,0.61;2025-11-27,40.95,41.49,40.70,40.8900,9924,40712700,0.72;2025-11-26,42.00,42.00,41.00,41.0600,17026,70422400,1.24;2025-11-25,41.45,42.85,40.75,42.0000,34430,144408000,2.51;2025-11-24,39.20,40.44,39.13,40.1500,12830,51099500,0.94;2025-11-21,40.54,40.86,39.09,39.2000,15828,63055300,1.15;2025-11-20,41.20,41.23,40.20,40.6500,13501,54882500,0.98;2025-11-19,41.73,41.99,40.71,40.9300,13392,55119100,0.98;2025-11-18,42.30,42.49,41.60,41.7700,15304,64155300,1.12;2025-11-17,41.65,42.50,41.30,42.3100,19908,83470500,1.45;2025-11-14,41.96,42.25,41.40,41.5700,13750,57519200,1.00;2025-11-13,41.90,42.58,41.55,41.9700,17292,72822000,1.26;2025-11-12,43.15,43.15,41.50,41.8800,19629,82566600,1.43;2025-11-11,42.75,43.46,42.50,43.1500,19660,84331300,1.43;2025-11-10,43.44,43.55,42.61,42.7500,20489,88191200,1.49;2025-11-07,42.16,43.92,42.11,43.0500,43451,188424000,3.17;2025-11-06,42.05,42.20,41.44,42.0900,13963,58519600,1.02;2025-11-05,41.50,42.10,41.30,41.8000,15985,66816200,1.17;2025-11-04,42.48,42.75,41.61,41.9000,17581,74100300,1.28;2025-11-03,42.19,42.63,41.46,42.6200,17918,75290300,1.31;2025-10-31,41.23,42.67,41.23,41.8500,20583,86528000,1.50;2025-10-30,42.60,42.60,41.23,41.2300,24973,104140100,1.82;2025-10-29,42.50,42.70,41.60,42.6100,23059,97060500,1.68;2025-10-28,42.86,43.18,42.35,42.3500,20762,88636000,1.51;2025-10-27,43.37,43.51,42.60,42.9900,26053,111884100,1.90;2025-10-24,44.05,44.26,43.05,43.3500,36648,158965500,2.67;2025-10-23,44.01,44.79,43.02,44.7500,28056,122925800,2.05;2025-10-22,44.36,44.73,43.96,44.0800,12303,54475400,0.90;2025-10-21,44.52,44.60,43.75,44.4900,16463,72799900,1.20;2025-10-20,43.58,45.08,43.38,44.3000,30083,133469800,2.19;2025-10-17,44.71,45.66,43.01,43.0800,25325,111577000,1.85;2025-10-16,45.30,45.98,44.13,44.7000,29921,133826000,2.18;2025-10-15,46.31,46.46,45.10,45.5000,26879,122309300,1.96;2025-10-14,47.07,48.30,45.60,46.4500,46758,219477300,3.41;2025-10-13,44.00,46.30,42.09,46.2300,34708,155529600,2.53;2025-10-10,46.24,47.13,45.50,45.9100,29851,138019000,2.18;2025-10-09,46.42,47.15,46.18,46.2400,32864,152999500,2.40;2025-09-30,45.85,46.49,45.51,46.4400,32061,147965300,2.34;2025-09-29,44.76,45.65,44.09,45.6000,22243,100302300,1.62;2025-09-26,45.31,45.66,44.85,44.8800,25024,113001300,1.82;2025-09-25,46.10,46.77,45.65,45.7800,26444,121944400,1.93;2025-09-24,45.20,46.29,44.75,46.1700,28001,128531400,2.04;2025-09-23,46.37,46.52,44.44,45.5100,39888,180193800,2.91;2025-09-22,46.25,46.38,45.62,46.3300,29447,135664800,2.15;2025-09-19,46.80,47.10,46.14,46.4100,32561,151522400,2.37;2025-09-18,47.64,48.52,46.03,46.8000,70345,333222300,5.13;2025-09-17,47.90,48.46,47.57,47.6300,40783,195265300,2.97;2025-09-16,47.84,48.78,47.54,48.1000,41358,199355200,3.02;2025-09-15,48.40,49.42,47.82,47.8400,50879,246602400,3.71;2025-09-12,48.94,49.63,47.92,48.2300,66243,321428400,4.83;2025-09-11,49.63,49.99,48.72,49.2500,69528,341872200,5.07;2025-09-10,49.29,50.68,48.03,50.0700,95690,470736600,6.98;2025-09-09,47.12,49.30,47.12,49.3000,92825,451611900,6.77;2025-09-08,48.01,48.98,47.15,47.7600,81827,391214300,5.97;2025-09-05,46.05,46.67,45.02,46.6600,62219,287007400,4.54;2025-09-04,44.95,46.38,44.77,45.8200,73762,337629300,5.38;2025-09-03,44.30,45.66,43.91,44.8300,42964,192533700,3.13;2025-09-02,45.60,45.80,43.90,44.3200,47737,212576300,3.48;2025-09-01,45.35,45.76,44.91,45.5900,40427,183492100,2.95;2025-08-29,45.58,45.85,44.93,45.1600,45463,205993400,3.31;2025-08-28,46.20,46.69,44.07,45.9200,76979,349570100,5.61;2025-08-27,48.25,48.40,46.14,46.2000,78766,373865800,5.74;2025-08-26,46.51,48.96,46.51,48.2400,90278,431440400,6.58;2025-08-25,47.98,48.17,46.47,47.0100,83915,394352500,6.12;2025-08-22,46.08,47.88,46.08,47.4200,92837,437810600,6.77;2025-08-21,46.24,51.00,46.20,46.7000,163817,788137700,11.94;2025-08-20,43.80,44.86,43.46,44.6300,67935,301242200,4.95;2025-08-19,43.05,44.20,42.76,43.9000,71125,310796500,5.19;2025-08-18,42.36,43.21,42.35,43.0200,55792,239509800,4.07;2025-08-15,41.42,42.36,41.42,42.3600,39726,166865600,2.90;2025-08-14,42.90,42.90,41.50,41.6000,49522,208456900,3.61;2025-08-13,42.36,43.35,42.25,42.9300,56327,241318800,4.11;2025-08-12,42.40,42.40,41.81,42.1700,31384,132002800,2.29;2025-08-11,41.91,42.60,41.80,42.3900,34970,147991000,2.55;2025-08-08,42.83,42.85,41.56,41.9300,47518,199411000,3.46;2025-08-07,42.09,43.16,41.99,42.6500,69792,298460000,5.09;2025-08-06,41.56,42.31,41.27,42.0900,46298,194196000,3.38;2025-08-05,41.32,41.57,41.21,41.5400,32105,132883700,2.34;2025-08-04,41.03,41.47,40.46,41.4400,30656,125532000,2.23;2025-08-01,41.28,41.55,40.82,41.1200,33703,138713500,2.46;2025-07-31,41.99,41.99,40.78,40.8400,59442,245818800,4.33;2025-07-30,43.20,43.20,41.71,42.0000,89427,377254500,6.52;2025-07-29,41.59,43.97,41.09,43.7000,117790,503459000,8.59;2025-07-28,41.00,41.60,40.51,41.3300,52748,216521800,3.85;2025-07-25,40.12,40.89,40.06,40.8300,51963,210396200,3.79;2025-07-24,39.49,40.08,39.41,40.0200,27457,109553500,2.00;2025-07-23,40.00,40.20,39.50,39.5500,27269,108503200,1.99;2025-07-22,40.52,40.60,39.85,40.0000,32004,128359200,2.33;2025-07-21,39.80,40.70,39.71,40.4700,44790,180206700,3.27;2025-07-18,40.00,40.20,39.61,39.8000,28840,115001100,2.10;2025-07-17,39.67,40.04,39.34,39.9800,32939,130977400,2.40;2025-07-16,39.05,39.75,38.86,39.5900,29057,114977800,2.12;2025-07-15,39.65,39.85,38.90,39.1400,33164,130239100,2.42;2025-07-14,39.53,39.74,39.25,39.6600,26208,103596800,1.91;2025-07-11,39.21,39.72,38.91,39.5100,34605,136366400,2.52;2025-07-10,39.28,39.48,39.10,39.2200,28980,113640300,2.11;2025-07-09,40.19,40.24,39.23,39.3900,41763,165718200,3.04;2025-07-08,39.82,40.38,39.60,40.0100,34373,137561900,2.51;2025-07-07,39.80,39.98,39.40,39.8200,28094,111614200,2.05