[{"seq":673498606,"ctime":1766623743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673498606.shtml","title":"\u7f8e\u56fd\u62df\u5bf9\u4e2d\u56fd\u534a\u5bfc\u4f53\u4ea7\u4e1a\u5f81\u7a0e\uff0c\u5916\u4ea4\u90e8\u56de\u5e94\u2026\u2026\u76d8\u524d\u91cd\u8981\u6d88\u606f\u8fd8\u6709\u8fd9\u4e9b","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u9ad8\u854a\u7426","stocks":300553,"type":"news"},{"seq":673477081,"ctime":1766568864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673477081.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u62df\u6536\u8d2d\u53d6\u5f97\u8c31\u9ea6\u79d1\u6280\u63a7\u80a1\u6743 \u63d0\u5347\u673a\u5668\u4eba\u9886\u57df\u4e1a\u52a1\u5f00\u62d3\u80fd\u529b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300553,"type":"news"},{"seq":673476012,"ctime":1766567193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673476012.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u62df\u4ee5\u652f\u4ed8\u73b0\u91d1\u7684\u65b9\u5f0f\u6536\u8d2d\u6d59\u6c5f\u8c31\u9ea6\u79d1\u6280\u6709\u9650\u516c\u53f8\u4e0d\u4f4e\u4e8e51%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300553,"type":"yidong"},{"seq":55399847,"ctime":1766332873,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251222\/55399847.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e3b\u4f53\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300553,"type":"notice"},{"seq":673369537,"ctime":1766156960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673369537.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u5df2\u5168\u9762\u638c\u63e1\u4e86\u5e73\u8861\u673a\u5173\u952e\u6838\u5fc3\u6280\u672f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300553,"type":"news"},{"seq":55335965,"ctime":1765814777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251216\/55335965.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300553,"type":"notice"},{"seq":673209021,"ctime":1765786296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673209021.shtml","title":"\u96c6\u667a\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651322.97\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300553,"type":"yidong"},{"seq":673115549,"ctime":1765373471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673115549.shtml","title":"002048\uff0c\u91cd\u8981\u6536\u8d2d\uff01\u9f99\u864e\u699c\u673a\u6784\u62a2\u7b794\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5468\u838e","stocks":300553,"type":"news"},{"seq":673085952,"ctime":1765288968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673085952.shtml","title":"12\u670818\u5bb6\u4e0a\u5e02\u516c\u53f8\u6536\u5230\u201c\u7ea2\u5305\u201d \u5e74\u672b\u8865\u52a9\u4e24\u5927\u5173\u952e\u70b9\u5df2\u6210\u76d1\u7ba1\u91cd\u70b9","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":300553,"type":"news"},{"seq":672993503,"ctime":1764926951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672993503.shtml","title":"\u96c6\u667a\u80a1\u4efd\u62df\u63a82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":300553,"type":"news"},{"seq":672925861,"ctime":1764745809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672925861.shtml","title":"\u96c6\u667a\u80a1\u4efd\u8363\u767b\u201c2025\u5e74\u65b0\u80fd\u6e90\u53ca\u667a\u80fd\u7f51\u8054\u6c7d\u8f66TOP50\u4f9b\u5e94\u94fe\u201d\u699c\u5355","source":"\u96c6\u667a\u80a1\u4efd\u5b98\u7f51","stocks":300553,"type":"yidong"},{"seq":672860765,"ctime":1764576653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672860765.shtml","title":"\u96c6\u667a\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653509.20\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300553,"type":"yidong"},{"seq":672853701,"ctime":1764559944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672853701.shtml","title":"\u5f00\u6e90\u8bc1\u5238\uff1a\u4eba\u5f62\u673a\u5668\u4eba\u8d44\u91d1\u56de\u6d41\u660e\u663e \u677f\u5757\u6574\u4f53\u6b65\u5165\u4e0a\u884c\u901a\u9053","source":"\u667a\u901a\u8d22\u7ecf","stocks":300553,"type":"news"},{"seq":672815831,"ctime":1764317446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672815831.shtml","title":"\u96c6\u667a\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651589.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300553,"type":"yidong"},{"seq":672729382,"ctime":1764072524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672729382.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u63a2\u7d22\u65b0\u7684\u4e1a\u52a1\u673a\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300553,"type":"yidong"},{"seq":55015165,"ctime":1763913837,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251124\/55015165.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u5173\u4e8e\u6536\u5230\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300553,"type":"notice"},{"seq":54643379,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54643379.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300553,"type":"notice"},{"seq":672061217,"ctime":1761638737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672061217.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a877.54\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f47.82%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300553,"type":"yidong"},{"seq":671949930,"ctime":1761190620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671949930.shtml","title":"10\u670822\u65e58\u5bb6\u516c\u53f8\u83b7\u57fa\u91d1\u8c03\u7814","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300553,"type":"yidong"},{"seq":671818790,"ctime":1760697560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671818790.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u5c3c\u5f97\u79d1\u662f\u516c\u53f8\u7684\u5e73\u8861\u4e1a\u52a1\u5ba2\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300553,"type":"yidong"},{"seq":671449289,"ctime":1758867909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671449289.shtml","title":"\u96c6\u667a\u80a1\u4efd\u4eae\u76f82025\u957f\u5b89\u6c7d\u8f66\u524d\u77bb\u6280\u672f\u4ea4\u6d41\u4f1a","source":"\u96c6\u667a\u80a1\u4efd\u5b98\u7f51","stocks":300553,"type":"yidong"},{"seq":54334483,"ctime":1758816237,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250926\/54334483.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300553,"type":"notice"},{"seq":671187489,"ctime":1758027470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671187489.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u516c\u53f8\u627f\u63a5\u4e86\u9996\u6761\u7a7a\u5fc3\u676f\u7535\u673a\u8f6c\u5b50\u7ebf","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300553,"type":"news"},{"seq":670653182,"ctime":1756202404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670653182.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u6982\u5ff5\u5f3a\u52bf\u7206\u53d1\uff01\u5e74\u518516\u53ea\u4e2a\u80a1\u7ffb\u500d\uff0c\u540e\u7eed\u884c\u60c5\u4f55\u53bb\u4f55\u4ece\uff1f","source":"\u534e\u590f\u65f6\u62a5","author":"\u8c22\u78a7\u9e6d","stocks":300553,"type":"news"},{"seq":670571019,"ctime":1755849823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670571019.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f199.23%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300553,"type":"yidong"},{"seq":670405942,"ctime":1755254380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670405942.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u5b50\u516c\u53f8\u8c1b\u542c\u79d1\u6280\u5df2\u53d6\u5f97\u4e86\u67d0\u578b\u53f7\u88c5\u5907\u6c34\u58f0\u4fe1\u53f7\u667a\u80fd\u5904\u7406\u7cfb\u7edf\u7684\u76f4\u901a\u8f66\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300553,"type":"yidong"},{"seq":670405404,"ctime":1755252630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670405404.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u4e09\u82b1\u667a\u63a7\u662f\u516c\u53f8\u7684\u5e73\u8861\u4e1a\u52a1\u5ba2\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300553,"type":"yidong"},{"seq":670405396,"ctime":1755252624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670405396.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u516c\u53f8\u6709\u8d23\u4efb\u4e5f\u6709\u4e49\u52a1\u9010\u6b65\u5b9e\u73b0\u6838\u5fc3\u4ea7\u54c1\u7684\u8fdb\u53e3\u66ff\u4ee3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300553,"type":"yidong"},{"seq":670341332,"ctime":1755074963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670341332.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u6536\u5230\u6d59\u6c5f\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300553,"type":"yidong"},{"seq":670276886,"ctime":1754899859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670276886.shtml","title":"\u96c6\u667a\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652072.22\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300553,"type":"yidong"},{"seq":670237824,"ctime":1754640611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237824.shtml","title":"\u96c6\u667a\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651732.01\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300553,"type":"yidong"},{"seq":670175021,"ctime":1754467871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670175021.shtml","title":"\u96c6\u667a\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653855.70\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300553,"type":"yidong"},{"seq":670129616,"ctime":1754318491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670129616.shtml","title":"\u4e16\u754c\u673a\u5668\u4eba\u5927\u4f1a\u50ac\u5316\u6295\u8d44\u65b0\u673a\u9047\u2014\u2014\u673a\u5668\u4eba\u4ea7\u4e1a\u8fce\u6765\u9ec4\u91d1\u53d1\u5c55\u671f","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"wenmeng","stocks":300553,"type":"news"},{"seq":669612381,"ctime":1752481257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669612381.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u5b50\u516c\u53f8\u589e\u8d44\u81f33000\u4e07 \u7ecf\u8425\u8303\u56f4\u65b0\u589e\u5de5\u4e1a\u673a\u5668\u4eba\u5236\u9020\u7b49","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300553,"type":"yidong"},{"seq":669605791,"ctime":1752461768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669605791.shtml","title":"\u96c6\u667a\u80a1\u4efd\u5b50\u516c\u53f8\u53d1\u751f\u591a\u9879\u53d8\u66f4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300553,"type":"yidong"},{"seq":669504998,"ctime":1752037458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669504998.shtml","title":"\u4e00\u5ea6\u8d85411\u4e07\u624b\u5c01\u6b7b\u6da8\u505c\uff0c\u603b\u80a1\u672c\u4e0d\u591f\u5356\uff01\u4eba\u5f62\u673a\u5668\u4eba\u72ec\u89d2\u517d\u5f71\u5b50\u80a1\u66dd\u5149","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300553,"type":"news"},{"seq":669479430,"ctime":1751969434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669479430.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u5b50\u516c\u53f8\u4e13\u6ce8\u4e8e\u667a\u80fd\u6c34\u58f0\u4fe1\u53f7\u5904\u7406\u4ea7\u54c1\u7684\u7814\u7a76\u5f00\u53d1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300553,"type":"yidong"},{"seq":53176183,"ctime":1751904237,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250708\/53176183.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u5173\u4e8e\u6536\u5230\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300553,"type":"notice"},{"seq":669359955,"ctime":1751467352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669359955.shtml","title":"\u96c6\u667a\u80a1\u4efd\uff1a\u52a0\u901f\u63a8\u8fdb\u5b50\u516c\u53f8\u667a\u80fd\u6c34\u58f0\u4fe1\u53f7\u5904\u7406\u4ea7\u54c1\u7684\u4ea7\u4e1a\u5316\u843d\u5730","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300553,"type":"yidong"}]

2025-12-31,41.08,41.41,40.23,40.3900,31421,127502800,3.69;2025-12-30,41.21,41.83,40.51,41.2700,53675,221331500,6.31;2025-12-29,39.88,42.25,39.23,41.4600,74974,305945000,8.81;2025-12-26,40.86,41.80,39.73,39.8900,83878,341201400,9.86;2025-12-25,39.40,41.93,38.20,40.9800,129584,520612300,15.23;2025-12-24,35.84,38.25,35.84,38.1400,44665,167679500,5.25;2025-12-23,36.90,37.00,35.85,36.1100,27264,99020100,3.20;2025-12-22,36.34,37.09,36.08,36.5500,24655,90182000,2.90;2025-12-19,36.27,37.50,36.06,36.0900,28765,105557200,3.38;2025-12-18,35.80,38.15,35.69,36.3900,44824,164331300,5.27;2025-12-17,36.10,36.32,34.89,36.1200,26514,94192300,3.12;2025-12-16,37.41,37.43,35.98,36.0500,25909,94671000,3.05;2025-12-15,39.01,39.49,37.39,37.4100,28396,108677200,3.34;2025-12-12,37.76,39.06,37.10,38.4300,35762,136649500,4.20;2025-12-11,38.34,39.30,37.63,38.0500,38349,147077100,4.51;2025-12-10,38.99,39.06,37.92,38.3800,38982,149709800,4.58;2025-12-09,40.63,40.87,38.30,38.6600,63954,249875600,7.52;2025-12-08,35.88,41.08,35.82,40.1500,113073,442164600,13.29;2025-12-05,35.18,35.55,34.50,35.1700,16358,57311400,1.92;2025-12-04,35.83,36.51,35.02,35.1800,20409,72291000,2.40;2025-12-03,36.57,36.63,35.50,35.7400,16401,58833600,1.93;2025-12-02,38.35,38.39,36.16,36.2500,32509,119996700,3.82;2025-12-01,36.89,38.38,36.38,38.3600,69852,263236100,8.21;2025-11-28,33.11,36.34,33.00,35.8500,48258,168413600,5.67;2025-11-27,33.25,33.72,33.01,33.0800,10731,35776500,1.26;2025-11-26,32.74,33.50,32.60,33.2600,15416,51060000,1.81;2025-11-25,33.16,33.75,32.73,32.7600,14157,46980000,1.66;2025-11-24,32.61,33.15,32.30,33.0800,12007,39255200,1.41;2025-11-21,33.76,34.17,32.24,32.5700,20757,68342000,2.44;2025-11-20,34.07,34.65,33.50,34.2300,19686,66952300,2.31;2025-11-19,35.10,35.26,33.77,33.8300,20012,68310200,2.35;2025-11-18,35.85,35.85,34.69,34.9300,17444,61375500,2.05;2025-11-17,36.10,36.50,35.60,35.9000,15690,56333100,1.84;2025-11-14,36.00,37.10,35.50,36.2000,25485,93011600,3.00;2025-11-13,35.80,36.37,35.33,36.0400,13858,49905700,1.63;2025-11-12,36.15,36.15,35.28,35.7500,14043,50029400,1.65;2025-11-11,36.35,36.45,35.93,36.0800,14158,51231600,1.66;2025-11-10,36.22,36.84,35.82,36.2400,17258,62628900,2.03;2025-11-07,37.22,37.44,36.12,36.2000,25401,92868700,2.99;2025-11-06,37.60,37.73,36.82,37.3400,17242,64201000,2.03;2025-11-05,37.13,37.66,36.66,37.2800,19712,73437700,2.32;2025-11-04,38.67,38.95,37.17,37.6000,29658,111764800,3.49;2025-11-03,40.12,40.12,38.50,38.9700,31566,123057800,3.71;2025-10-31,38.50,40.30,38.00,40.1300,62926,249204900,7.40;2025-10-30,37.79,40.92,37.60,38.3200,86458,342265800,10.16;2025-10-29,36.15,38.08,35.30,37.9100,58483,215522200,6.87;2025-10-28,36.71,37.25,36.18,36.5100,22192,81506200,2.61;2025-10-27,36.65,37.30,36.18,36.9500,25554,93823500,3.00;2025-10-24,35.79,37.18,35.42,36.4500,29499,107707300,3.47;2025-10-23,35.87,35.87,34.41,35.5000,26110,91374300,3.07;2025-10-22,36.58,36.90,35.88,35.9200,21309,77248800,2.50;2025-10-21,36.68,37.03,36.38,36.9700,15079,55436400,1.77;2025-10-20,36.52,37.60,35.99,36.4200,23883,87463800,2.81;2025-10-17,37.31,37.82,36.00,36.1100,32376,119775800,3.81;2025-10-16,38.89,39.60,37.42,37.7400,27047,102953200,3.18;2025-10-15,38.01,38.89,37.45,38.7100,28878,110636800,3.39;2025-10-14,40.68,40.90,37.69,37.9800,68789,267271100,8.09;2025-10-13,37.30,40.66,37.07,40.6000,58816,228260300,6.91;2025-10-10,38.80,40.50,38.45,40.2000,51067,201850500,6.00;2025-10-09,38.60,40.60,38.60,38.8300,43243,171516600,5.08;2025-09-30,39.29,39.34,38.55,38.6400,19773,76921600,2.32;2025-09-29,39.08,39.76,38.80,39.3000,21757,85550600,2.56;2025-09-26,39.80,40.50,38.70,38.9100,35863,141560300,4.22;2025-09-25,38.75,41.30,38.55,39.9700,49115,196816900,5.77;2025-09-24,38.45,39.02,38.02,38.7500,24842,95847200,2.92;2025-09-23,39.39,39.73,37.70,38.6000,27859,106783100,3.27;2025-09-22,39.61,40.20,39.01,39.4600,23719,93709300,2.79;2025-09-19,40.95,41.29,39.68,39.6800,27270,109799300,3.21;2025-09-18,41.64,43.09,40.50,40.9700,50952,213223000,5.99;2025-09-17,41.37,42.80,41.04,41.8000,58216,244741100,6.84;2025-09-16,39.34,41.21,38.77,41.1500,39892,161047300,4.69;2025-09-15,39.30,40.06,38.81,39.1200,26663,104758800,3.13;2025-09-12,41.10,41.25,39.42,39.5400,42589,170331400,5.01;2025-09-11,40.33,41.26,40.00,40.9800,39439,160052100,4.64;2025-09-10,37.95,41.98,37.58,40.8200,72964,293123200,8.58;2025-09-09,38.08,38.38,37.61,37.9800,22894,86936800,2.69;2025-09-08,37.92,38.67,37.66,38.2600,27253,103812900,3.20;2025-09-05,37.22,38.08,36.96,37.9200,25830,97397200,3.04;2025-09-04,38.50,39.00,36.45,37.1000,37945,142909700,4.46;2025-09-03,40.10,40.99,38.25,38.4400,35187,138919500,4.14;2025-09-02,41.70,41.70,38.89,40.2800,54990,220085300,6.46;2025-09-01,41.26,41.93,40.86,41.7100,36467,150988200,4.29;2025-08-29,41.88,42.62,41.17,41.2600,40117,167525600,4.72;2025-08-28,42.00,43.20,40.70,42.1000,48919,204918700,5.75;2025-08-27,41.92,43.97,41.90,41.9500,62486,268407900,7.34;2025-08-26,42.78,43.56,42.08,42.1400,44794,191216400,5.27;2025-08-25,43.50,44.50,41.90,42.5800,88774,384400200,10.43;2025-08-22,41.74,42.55,41.68,42.1800,35812,150732400,4.21;2025-08-21,42.98,43.49,41.20,41.7300,46704,196935800,5.49;2025-08-20,43.85,44.00,42.79,43.2600,33985,146974900,3.99;2025-08-19,44.90,45.38,43.61,44.0000,47700,211120500,5.61;2025-08-18,45.72,46.08,43.40,45.4100,78143,352110000,9.19;2025-08-15,41.43,44.38,41.26,44.0300,75798,329089000,8.91;2025-08-14,43.13,43.21,41.32,41.4200,46234,194031100,5.43;2025-08-13,43.30,43.80,42.50,43.0800,41944,180716300,4.93;2025-08-12,43.40,43.79,42.12,43.3000,52267,224777800,6.14;2025-08-11,41.94,44.90,41.00,43.6700,75267,326952900,8.85;2025-08-08,41.80,44.11,41.15,42.2100,62597,267159500,7.36;2025-08-07,41.40,42.20,40.80,42.0300,48737,202327600,5.73;2025-08-06,39.75,41.57,39.25,41.3300,49148,199654100,5.78;2025-08-05,39.93,40.00,39.17,39.7500,31488,124487800,3.70;2025-08-04,37.33,39.99,36.65,39.9300,61440,237958000,7.22;2025-08-01,36.60,37.40,35.88,37.2900,35690,130827100,4.20;2025-07-31,36.80,37.54,36.30,36.5600,22952,84998100,2.70;2025-07-30,36.43,37.55,36.11,36.8900,27102,99958200,3.19;2025-07-29,37.08,37.40,36.20,36.3600,32385,118558600,3.81;2025-07-28,37.79,38.13,37.12,37.3000,22608,84666700,2.66;2025-07-25,37.57,37.66,36.90,37.6400,16383,60960600,1.93;2025-07-24,37.12,37.76,36.99,37.5700,15501,58015900,1.82;2025-07-23,37.59,37.59,36.83,36.9900,20624,76610800,2.42;2025-07-22,38.55,39.25,37.33,37.8100,25779,98316200,3.03;2025-07-21,38.15,38.70,38.05,38.4700,24627,94350400,2.89;2025-07-18,38.61,38.72,37.75,38.1200,21953,83856200,2.58;2025-07-17,38.34,39.38,37.83,38.5900,26052,100935500,3.06;2025-07-16,38.00,38.82,37.53,38.4600,32138,123231600,3.78;2025-07-15,38.28,39.07,37.50,38.0400,33055,126181900,3.89;2025-07-14,36.41,38.81,36.41,38.7700,51590,195161700,6.06;2025-07-11,37.00,37.00,36.20,36.3600,24832,90651900,2.92;2025-07-10,36.51,37.16,36.08,37.0400,31984,117497900,3.76;2025-07-09,37.35,37.47,36.42,36.7900,29641,109331000,3.48;2025-07-08,37.72,38.10,36.80,37.0800,40581,151411400,4.77;2025-07-07,38.20,38.44,37.26,37.7100,25839,97693200,3.04