[{"seq":672158391,"ctime":1761899038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672158391.shtml","title":"\u5e74\u5185\u79c1\u52df\u8c6a\u63b755\u4ebf\u5143\u5b9a\u589e \u6574\u4f53\u6d6e\u76c8\u8d8540%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300539,"type":"news"},{"seq":54659849,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54659849.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc6\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300539,"type":"notice"},{"seq":672070495,"ctime":1761652211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672070495.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc6\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61048.34\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f14.46%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300539,"type":"yidong"},{"seq":671967665,"ctime":1761224917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671967665.shtml","title":"\u516c\u52df\u8d85300\u4ebf\u5143\u53c2\u4e0e\u5b9a\u589e\uff0c\u6d6e\u76c8\u51e0\u4f55\uff1f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300539,"type":"news"},{"seq":671809775,"ctime":1760669376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671809775.shtml","title":"\u673a\u5668\u4eba\u6982\u5ff5\u9707\u8361\u56de\u5347 \u4e1c\u8d1d\u96c6\u56e2\u6da8\u505c","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300539,"type":"news","yidong":"1"},{"seq":671616688,"ctime":1760019199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671616688.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc6\u62df\u5728\u65b0\u52a0\u5761\u8bbe\u7acb\u5408\u8d44\u516c\u53f8 \u5728\u5f53\u5730\u6218\u7565\u5e03\u5c40\u7cbe\u5bc6\u5236\u9020\u57fa\u5730","source":"\u667a\u901a\u8d22\u7ecf","stocks":300539,"type":"news","yidong":"1"},{"seq":671605303,"ctime":1760009861,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671605303.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc6\uff1a\u62df\u4e0e\u65b0\u52a0\u5761\u516c\u53f8\u8bbe\u7acb\u5408\u8d44\u516c\u53f8 \u6295\u8d44\u91d1\u989d2300\u4e07\u7f8e\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300539,"type":"yidong","yidong":"1"},{"seq":671313363,"ctime":1758528073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671313363.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc609\u670822\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":300539,"type":"yidong","yidong":"1"},{"seq":671264403,"ctime":1758249717,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671264403.shtml","title":"PEEK\u6750\u6599\u6982\u5ff5\u80a1\u8d70\u5f31\uff0c\u91d1\u53d1\u79d1\u6280\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300539,"type":"yidong"},{"seq":671204233,"ctime":1758095588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671204233.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc609\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300539,"type":"yidong","yidong":"1"},{"seq":670995791,"ctime":1757404211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670995791.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc609\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300539,"type":"yidong"},{"seq":670959944,"ctime":1757318414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670959944.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc609\u670808\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":300539,"type":"yidong","yidong":"1"},{"seq":670953779,"ctime":1757296655,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670953779.shtml","title":"PEEK\u6750\u6599\u6982\u5ff5\u80a1\u6301\u7eed\u8d70\u9ad8\uff0c\u5929\u8d50\u6750\u6599\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300539,"type":"news","yidong":"1"},{"seq":670921247,"ctime":1757058744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670921247.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc609\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300539,"type":"yidong","yidong":"1"},{"seq":670795483,"ctime":1756713217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670795483.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc609\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300539,"type":"yidong"},{"seq":53975705,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53975705.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc6\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300539,"type":"notice"},{"seq":53975777,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53975777.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc6\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300539,"type":"notice"},{"seq":670733421,"ctime":1756385507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670733421.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc6\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da62701.61\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f79.04%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300539,"type":"yidong"},{"seq":670474742,"ctime":1755590446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670474742.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc608\u670819\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":300539,"type":"yidong"},{"seq":670469698,"ctime":1755572377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670469698.shtml","title":"\u673a\u5668\u4eba\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u5357\u65b9\u7cbe\u5de5\u76f4\u7ebf\u6da8\u505c\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300539,"type":"yidong"},{"seq":670440827,"ctime":1755504094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670440827.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc608\u670818\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":300539,"type":"yidong"},{"seq":670401556,"ctime":1755244862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401556.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc608\u670815\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":300539,"type":"yidong","yidong":"1"},{"seq":670339903,"ctime":1755071621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670339903.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc608\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300539,"type":"yidong"},{"seq":670266217,"ctime":1754874074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670266217.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc6\u7b49\u6210\u7acb\u72ee\u5b50\u738b\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300539,"type":"yidong"},{"seq":670075060,"ctime":1754035726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075060.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc6\u7b49\u6210\u7acb\u667a\u80fd\u6c7d\u8f66\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300539,"type":"yidong","yidong":"1"},{"seq":670074506,"ctime":1754034626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670074506.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc608\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300539,"type":"yidong","yidong":"1"},{"seq":670058822,"ctime":1753971933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670058822.shtml","title":"7\u6708\u725b\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f55\u4e88","stocks":300539,"type":"news"},{"seq":669997090,"ctime":1753831613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/669997090.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8862\u5dde\u53d1\u5c55\u62df\u8d2d\u4e70\u5148\u5bfc\u7535\u5b50\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u80a1\u4efd \u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300539,"type":"yidong"},{"seq":669993067,"ctime":1753794003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669993067.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc6\uff1a\u516c\u53f8\u672a\u6d89\u53ca\u4eba\u5f62\u673a\u5668\u4eba\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300539,"type":"yidong","yidong":"1"},{"seq":669985596,"ctime":1753788921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669985596.shtml","title":"\u6700\u9ad8\u6da8\u8d85115%\uff01\u673a\u67847\u6708\u5bc6\u96c6\u8c03\u7814\u8fd9\u4e9b\u6807\u7684","source":"\u4e2d\u8bc1\u7f51","stocks":300539,"type":"news","yidong":"1"},{"seq":669977344,"ctime":1753776029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669977344.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc607\u670829\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":300539,"type":"yidong","yidong":"1"},{"seq":669943175,"ctime":1753689015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669943175.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc607\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300539,"type":"yidong"},{"seq":669936779,"ctime":1753667511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669936779.shtml","title":"\u673a\u5668\u4eba\u3001PEEK\u6750\u6599\u6982\u5ff5\u80a1\u9707\u8361\u8d70\u5f3a \u6a2a\u6cb3\u7cbe\u5bc6\u7b49\u591a\u80a1\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300539,"type":"yidong"},{"seq":669931059,"ctime":1753659334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669931059.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e1c\u5c71\u7cbe\u5bc6\u62df\u6295\u8d44\u4e0d\u8d85\u8fc710\u4ebf\u7f8e\u5143\u5efa\u8bbe\u9ad8\u7aef\u5370\u5236\u7535\u8def\u677f\u9879\u76ee","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300539,"type":"yidong"},{"seq":669910077,"ctime":1753441305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669910077.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc6\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u53ca\u5b9e\u9645\u63a7\u5236\u4eba\u672a\u5728\u5f02\u5e38\u6ce2\u52a8\u671f\u95f4\u4e70\u5356\u516c\u53f8\u80a1\u7968","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300539,"type":"yidong","yidong":"1"},{"seq":669906965,"ctime":1753434007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669906965.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc607\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300539,"type":"yidong","yidong":"1"},{"seq":669875417,"ctime":1753347611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669875417.shtml","title":"\u6a2a\u6cb3\u7cbe\u5bc607\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300539,"type":"yidong","yidong":"1"}]

2025-12-12,40.66,41.50,40.13,40.9500,44792,182747800,2.60;2025-12-11,41.91,42.60,40.85,41.0700,36790,152598700,2.13;2025-12-10,41.47,42.35,40.98,42.2000,44482,185182100,2.58;2025-12-09,41.14,43.25,41.14,42.2300,68229,288556500,3.95;2025-12-08,41.17,42.11,41.09,41.6500,45351,188158800,2.63;2025-12-05,40.51,41.79,39.90,41.7800,53378,219068000,3.09;2025-12-04,41.68,42.38,40.52,40.6600,45878,189233400,2.66;2025-12-03,42.12,42.60,40.78,40.8500,42793,176548100,2.48;2025-12-02,43.54,43.54,42.07,42.2100,34157,144910600,1.98;2025-12-01,43.41,44.17,42.84,43.2800,42651,184877300,2.47;2025-11-28,43.10,44.08,42.88,43.7600,34725,150836300,2.01;2025-11-27,44.18,44.76,43.51,43.5800,43382,191026200,2.51;2025-11-26,42.49,46.00,41.92,44.1800,92066,409000200,5.34;2025-11-25,41.00,43.29,40.65,42.7400,72686,308221100,4.21;2025-11-24,41.00,41.10,39.90,40.6500,40034,162297300,2.32;2025-11-21,40.80,42.08,40.38,40.5000,54461,223497100,3.16;2025-11-20,44.77,44.77,41.89,42.3500,64738,276969500,3.75;2025-11-19,45.50,45.51,43.79,44.1000,52602,232743900,3.05;2025-11-18,47.28,47.80,44.96,45.5100,88431,405525400,5.13;2025-11-17,45.30,49.20,45.00,48.1500,144447,692835000,8.37;2025-11-14,45.00,47.50,44.34,44.7800,86335,393810700,5.00;2025-11-13,44.31,47.18,44.31,46.1000,102059,467674200,5.92;2025-11-12,44.26,46.88,44.14,44.8000,107499,488845700,6.23;2025-11-11,43.86,44.99,43.01,44.4900,83852,371572300,4.86;2025-11-10,44.24,44.90,43.61,43.9500,59607,263112100,3.45;2025-11-07,45.88,45.88,43.76,44.2100,97953,435778500,5.68;2025-11-06,46.00,46.72,45.18,46.2600,62494,287606600,3.62;2025-11-05,45.50,46.90,45.09,45.6600,58690,269838300,3.40;2025-11-04,46.61,47.48,45.65,46.2700,91339,422465700,5.29;2025-11-03,48.62,51.88,47.10,47.5000,105503,517472000,6.11;2025-10-31,47.01,49.50,47.00,48.5100,88151,427659900,5.11;2025-10-30,49.80,50.71,47.37,47.5100,135503,653180300,7.85;2025-10-29,52.42,54.79,50.52,50.9500,167794,874027500,9.73;2025-10-28,49.61,53.61,47.77,51.6800,188836,956735700,10.94;2025-10-27,50.74,52.46,48.48,49.6000,126407,632700900,7.33;2025-10-24,50.70,51.30,49.30,49.8000,87588,437229900,5.08;2025-10-23,51.51,51.98,49.34,50.5300,85432,429091800,4.95;2025-10-22,53.15,53.29,50.56,52.0600,91631,476470100,5.31;2025-10-21,51.74,55.00,50.35,53.1400,150904,799069600,8.75;2025-10-20,52.01,53.50,50.15,51.7500,178416,927220800,10.34;2025-10-17,50.01,56.38,50.01,54.9700,265438,1432725400,15.38;2025-10-16,50.60,50.88,48.91,49.5000,116573,580289000,6.76;2025-10-15,52.01,53.08,50.60,50.9900,138929,713822700,8.05;2025-10-14,56.97,57.18,52.00,52.3300,172293,913222700,9.99;2025-10-13,50.82,56.60,50.82,55.9100,225800,1233516900,13.09;2025-10-10,55.16,60.70,53.00,53.8500,281097,1574805900,16.29;2025-10-09,46.04,53.90,46.04,52.7800,240924,1210315500,13.96;2025-09-30,47.60,48.49,45.61,46.6800,151685,710839200,8.79;2025-09-29,47.20,48.42,46.30,47.1800,106070,502633300,6.15;2025-09-26,48.46,48.99,47.00,47.5100,122266,584221900,7.09;2025-09-25,47.01,50.00,47.01,48.3300,148444,719539200,8.60;2025-09-24,51.60,51.88,48.35,49.4500,192268,953534500,11.14;2025-09-23,52.89,52.89,48.30,49.1300,286979,1442498200,16.63;2025-09-22,41.59,48.48,41.59,48.4800,234138,1077854600,13.57;2025-09-19,42.80,42.83,39.28,40.4000,236924,961498300,13.73;2025-09-18,40.42,47.58,39.91,42.7800,342685,1498449900,19.86;2025-09-17,39.02,41.80,37.53,41.3200,368126,1446138100,21.34;2025-09-16,37.70,39.20,36.81,37.6400,211667,801638500,12.27;2025-09-15,37.35,38.43,36.85,37.0500,128916,483561100,7.47;2025-09-12,38.27,38.75,36.76,37.3500,218008,821250900,12.64;2025-09-11,39.08,39.95,37.68,39.0900,238641,924648800,13.83;2025-09-10,38.86,40.50,37.25,38.8000,297131,1166678400,17.22;2025-09-09,40.00,40.60,37.39,38.8000,420929,1650937100,24.40;2025-09-08,35.00,39.38,33.50,39.3800,221206,827135100,12.82;2025-09-05,27.00,32.82,26.15,32.8200,321445,983161000,18.63;2025-09-04,28.72,28.72,25.52,27.3500,198629,539199100,11.51;2025-09-03,31.59,31.59,29.00,29.0100,165672,495589400,9.60;2025-09-02,30.37,32.35,28.89,31.5800,245467,755435600,14.23;2025-09-01,31.01,31.85,29.30,30.0900,261120,790827200,15.13;2025-08-29,31.00,32.89,29.11,31.8500,260424,808184000,15.09;2025-08-28,29.00,30.78,28.10,30.0900,187057,555373100,10.84;2025-08-27,29.83,30.29,28.95,29.0100,127355,378165500,7.38;2025-08-26,30.89,31.23,29.69,29.7800,170907,515481500,9.91;2025-08-25,31.32,32.21,30.69,31.3600,218946,685853600,12.69;2025-08-22,31.40,34.23,31.20,32.0300,221911,728929900,12.86;2025-08-21,32.74,33.92,31.03,31.4600,198389,635771900,11.50;2025-08-20,34.02,34.40,32.00,32.7000,238140,789322800,13.80;2025-08-19,32.97,37.00,31.64,35.5000,329264,1124494300,19.08;2025-08-18,31.50,34.79,29.50,33.0000,398300,1277517400,23.09;2025-08-15,25.98,30.46,25.18,30.4600,403714,1111588500,23.40;2025-08-14,25.83,26.66,25.22,25.3800,221328,570178000,12.83;2025-08-13,27.98,28.89,25.00,26.7500,313661,827302700,18.18;2025-08-12,27.60,29.09,26.47,27.2000,294467,816716500,17.07;2025-08-11,25.60,27.80,24.90,27.7600,325232,857056800,18.85;2025-08-08,24.53,26.88,24.20,26.3900,266677,690712600,15.46;2025-08-07,23.78,25.36,23.50,24.9600,236608,581153300,13.71;2025-08-06,23.98,24.72,23.41,23.6000,214005,512005700,12.40;2025-08-05,23.89,24.73,22.90,24.5800,236156,563820400,13.69;2025-08-04,24.23,24.35,22.30,23.9700,246064,577451000,14.26;2025-08-01,27.10,27.46,23.45,23.7500,311516,787159800,18.06;2025-07-31,27.46,29.00,26.66,27.9400,275030,754215200,15.99;2025-07-30,26.46,29.01,25.62,28.5200,383206,1057026900,22.28;2025-07-29,25.01,29.72,24.00,29.5000,497649,1342387900,28.93;2025-07-28,23.03,28.00,23.01,24.7700,477787,1212276200,27.78;2025-07-25,20.00,23.71,19.76,23.7100,493944,1089856400,28.72;2025-07-24,16.19,19.76,16.19,19.7600,303833,560958500,17.66;2025-07-23,15.96,16.95,15.43,16.4700,193881,317869600,11.27;2025-07-22,15.22,16.98,15.18,16.1900,272195,442999200,15.82;2025-07-21,14.42,15.60,14.30,15.3400,200956,300768900,11.68;2025-07-18,14.49,14.65,14.28,14.4200,60196,86662700,3.50;2025-07-17,14.22,14.48,14.15,14.3700,65651,94109200,3.82;2025-07-16,14.10,14.45,13.96,14.2800,84427,120379600,4.91;2025-07-15,14.34,14.37,13.96,14.1200,109389,154388600,6.36;2025-07-14,13.54,14.52,13.39,14.3300,165308,233759300,9.61;2025-07-11,13.43,13.57,13.25,13.4800,36818,49364000,2.14;2025-07-10,13.60,13.70,13.31,13.4300,45608,61421400,2.65;2025-07-09,14.01,14.05,13.55,13.5600,60928,83679700,3.54;2025-07-08,13.29,13.64,13.27,13.6000,35547,48025300,2.07;2025-07-07,13.13,13.32,13.02,13.2900,26788,35435000,1.56;2025-07-04,13.53,13.54,13.13,13.1300,35989,47702500,2.09;2025-07-03,13.49,13.58,13.40,13.5200,23959,32312000,1.39;2025-07-02,13.56,13.62,13.35,13.4700,31723,42695000,1.84;2025-07-01,13.73,13.77,13.49,13.5600,39321,53601500,2.29;2025-06-30,13.53,13.72,13.48,13.6900,33011,45036700,1.92;2025-06-27,13.50,13.59,13.43,13.5500,30963,41834300,1.80;2025-06-26,13.61,13.74,13.42,13.5000,45959,62460400,2.67;2025-06-25,13.53,13.70,13.38,13.6500,48304,65380900,2.81;2025-06-24,12.92,13.42,12.86,13.4100,46685,61962600,2.71;2025-06-23,12.56,12.93,12.56,12.8700,34035,43746800,1.98;2025-06-20,12.78,13.13,12.68,12.7200,47941,61731200,2.79;2025-06-19,13.05,13.23,12.74,12.7900,42855,55600400,2.49;2025-06-18,13.18,13.21,12.91,13.0800,33291,43369800,1.94;2025-06-17,13.42,13.43,13.14,13.2100,27164,36001600,1.58;2025-06-16,13.06,13.40,13.06,13.3300,28372,37778700,1.65