[{"seq":673422262,"ctime":1766427905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673422262.shtml","title":"\u79c1\u52df\u80a1\u6743\u521b\u6295\u57fa\u91d1\u9891\u9891\u5165\u80a1\u4e0a\u5e02\u516c\u53f8 \u5c0f\u5e02\u503c\u516c\u53f8\u4ecd\u6709\u201c\u58f3\u201d\u4ef7\u503c","source":"\u6df1\u5733\u5546\u62a5","stocks":300555,"type":"news"},{"seq":673399851,"ctime":1766391836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673399851.shtml","title":"\u8def\u901a\u89c6\u4fe1\u53ec\u5f00\u603b\u7ecf\u7406\u529e\u516c\u4f1a","source":"\u8def\u901a\u89c6\u4fe1\u5b98\u5fae","author":"\u8def\u901a\u89c6\u4fe1","stocks":300555,"type":"yidong"},{"seq":672954381,"ctime":1764823017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672954381.shtml","title":"\u8def\u901a\u89c6\u4fe1\u603b\u7ecf\u7406\u4e8e\u6d9b\u7387\u65b0\u7ba1\u7406\u5c42\u6df1\u5165\u4e00\u7ebf\u5ea7\u8c08 \u51dd\u5fc3\u805a\u529b\u51b2\u523a\u5e74\u5ea6\u76ee\u6807","source":"\u8def\u901a\u89c6\u4fe1\u5b98\u5fae","author":"\u8def\u901a\u89c6\u4fe1","stocks":300555,"type":"yidong"},{"seq":672747282,"ctime":1764135926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672747282.shtml","title":"ST\u8def\u901a\u65b0\u4efb\u8463\u4e8b\u957f\u9996\u6b21\u201c\u4eae\u76f8\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300555,"type":"yidong"},{"seq":672487422,"ctime":1763110976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487422.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u8bbe\u5907\u6307\u6570\u8dcc-2.35%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.17%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300555,"type":"news"},{"seq":672478934,"ctime":1763082884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672478934.shtml","title":"\u201c\u6295\u8d44\u754c\u5927\u4f6c\u201d\u5434\u4e16\u6625\uff0c\u62ff\u4e0bST\u8def\u901a\u63a7\u5236\u6743","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300555,"type":"news"},{"seq":672471756,"ctime":1763046925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672471756.shtml","title":"\u5185\u6597\u8fdb\u5165\u201c\u62a2\u516c\u7ae0\u201d\u73af\u8282\uff01A\u80a1\u516c\u53f8\u65b0\u65e7\u8001\u677f\u5404\u6267\u4e00\u8bcd\uff1a\u5b98\u5fae\u79f0\u516c\u7ae0\u88ab\u4f2a\u9020\uff0c\u65b0\u8463\u4e8b\u4f1a\u5ba3\u5e03\u542f\u7528\u65b0\u5370\u7ae0","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300555,"type":"news"},{"seq":672363276,"ctime":1762767260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672363276.shtml","title":"\u76f4\u51fbST\u8def\u901a\u80a1\u4e1c\u4f1a\uff1a\u4f1a\u8bae\u4e2d\u65ad2\u5c0f\u65f6\uff0c\u8463\u4e8b\u957f\u88ab\u7f62\u514d\uff0c\u5b8c\u6210\u975e\u72ec\u8463\u9009\u4e3e","source":"\u65f6\u4ee3\u5468\u62a5","stocks":300555,"type":"news"},{"seq":672358661,"ctime":1762757452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672358661.shtml","title":"A\u80a1\u4eca\u5e74\u6700\u52b2\u7206\u201c\u5bab\u6597\u201d\u5927\u620f\uff01\u8463\u4e8b\u957f\u88ab\u7f62\u514d","source":"\u6df1\u5733\u5546\u62a5","author":"\u8bfb\u521b\u8d22\u7ecf","stocks":300555,"type":"news"},{"seq":672160871,"ctime":1761903786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160871.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u8bbe\u5907\u6307\u6570\u8dcc-0.23%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.34%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300555,"type":"news"},{"seq":672027646,"ctime":1761555354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027646.shtml","title":"\u5ead\u5ba1\u6fc0\u8fa9\uff01ST\u8def\u901a\u7533\u8bf7\u9650\u5236\u5434\u4e16\u6625\u8868\u51b3\u6743\uff0c\u589e\u6301\u5408\u89c4\u6027\u6210\u4e89\u8bae\u7126\u70b9","source":"\u65f6\u4ee3\u5468\u62a5","stocks":300555,"type":"news"},{"seq":54577895,"ctime":1761235650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251024\/54577895.shtml","title":"ST\u8def\u901a\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300555,"type":"notice"},{"seq":54577893,"ctime":1761235278,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251024\/54577893.shtml","title":"ST\u8def\u901a\uff1a\u65e0\u9521\u8def\u901a\u89c6\u4fe1\u7f51\u7edc\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u6ce8\u9500\u53c2\u80a1\u516c\u53f8\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300555,"type":"notice"},{"seq":671961027,"ctime":1761219363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671961027.shtml","title":"ST\u8def\u901a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u4e8f\u635f1440.23\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d3.57%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300555,"type":"yidong"},{"seq":671916503,"ctime":1761106184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671916503.shtml","title":"\u672a\u53ca\u65f6\u62ab\u9732\u80a1\u4e1c\u5927\u4f1a\u901a\u77e5 ST\u8def\u901a\u53ca\u76f8\u5173\u8d23\u4efb\u4eba\u88ab\u76d1\u7ba1\u201c\u70b9\u540d\u201d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300555,"type":"news"},{"seq":671886570,"ctime":1761026233,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671886570.shtml","title":"\u65e0\u9521\u8def\u901a\u89c6\u4fe1\u88ab\u8d23\u4ee4\u6539\u6b63\uff0c\u90b1\u4eac\u536b\u88ab\u51fa\u5177\u8b66\u793a\u51fd","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300555,"type":"news"},{"seq":671873415,"ctime":1760976418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671873415.shtml","title":"\u201c\u5185\u6597\u201d\u518d\u5347\u7ea7\uff1f\u5ead\u5ba1\u6fc0\u8fa9\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5362\u9e30","stocks":300555,"type":"news"},{"seq":671866933,"ctime":1760962285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671866933.shtml","title":"ST\u8def\u901a\uff1a\u8463\u4e8b\u957f\u90b1\u4eac\u536b\u88ab\u51fa\u5177\u8b66\u793a\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300555,"type":"yidong"},{"seq":671817318,"ctime":1760693798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817318.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u8bbe\u5907\u6307\u6570\u8dcc-6.04%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.57%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300555,"type":"news"},{"seq":671743298,"ctime":1760495324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671743298.shtml","title":"\u6211\u56fd\u91cf\u5b50\u4fe1\u606f\u5173\u952e\u6838\u5fc3\u6280\u672f\u5b9e\u73b0\u7a81\u7834 \u91cf\u5b50\u79d1\u6280\u677f\u5757\u65e9\u76d8\u62c9\u5347","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300555,"type":"news"},{"seq":671355285,"ctime":1758625100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671355285.shtml","title":"ST\u8def\u901a\uff1a\u5e84\u5c0f\u6b63\u4e09\u4e2a\u6708\u5185\u62df\u51cf\u63010.34%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300555,"type":"yidong"},{"seq":671130553,"ctime":1757903080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671130553.shtml","title":"ST\u8def\u901a\u65b0\u8bbe\u5b50\u516c\u53f8 \u542bAI\u53ca\u673a\u5668\u4eba\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300555,"type":"yidong"},{"seq":671122848,"ctime":1757888015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671122848.shtml","title":"\u60e9\u9632\u95ed\u73af\u7ec7\u5bc6\u76d1\u7ba1\u9632\u7ebf \u201c\u9000\u5e02\u4e0d\u514d\u8d23\u201d\u5e38\u6001\u5316\u6267\u6cd5\u683c\u5c40\u6210\u578b","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u661d\u79c0\u4e3d","stocks":300555,"type":"news"},{"seq":54058301,"ctime":1756656341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250901\/54058301.shtml","title":"ST\u8def\u901a\uff1a\u65e0\u9521\u8def\u901a\u89c6\u4fe1\u7f51\u7edc\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300555,"type":"notice"},{"seq":54058257,"ctime":1756656339,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250901\/54058257.shtml","title":"ST\u8def\u901a\uff1a\u65e0\u9521\u8def\u901a\u89c6\u4fe1\u7f51\u7edc\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300555,"type":"notice"},{"seq":53982283,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53982283.shtml","title":"ST\u8def\u901a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300555,"type":"notice"},{"seq":53982257,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53982257.shtml","title":"ST\u8def\u901a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300555,"type":"notice"},{"seq":670250851,"ctime":1754656411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670250851.shtml","title":"ST\u8def\u901a\uff1a\u987e\u7eaa\u660e\u62df\u51cf\u63012.21%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300555,"type":"yidong"},{"seq":669901939,"ctime":1753419499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669901939.shtml","title":"ST\u8def\u901a\u56de\u5e94\u8d77\u8bc9\u521b\u6295\u5927\u4f6c\u5434\u4e16\u6625\uff1a\u6709\u8db3\u591f\u8bc1\u636e\u652f\u6491","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300555,"type":"news"},{"seq":669889245,"ctime":1753367489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669889245.shtml","title":"ST\u8def\u901a\u8d77\u8bc9\u516c\u53f8\u7b2c\u4e00\u5927\u80a1\u4e1c\u5434\u4e16\u6625 \u8981\u6c42\u9650\u5236\u5176\u80a1\u4efd\u8868\u51b3\u6743","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300555,"type":"news"},{"seq":669877185,"ctime":1753352001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669877185.shtml","title":"\u7d22\u8d54250\u4e07\uff01ST\u8def\u901a\u8d77\u8bc9\u7b2c\u4e00\u5927\u80a1\u4e1c\uff0c\u63a7\u5236\u6743\u4e89\u593a\u767d\u70ed\u5316","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300555,"type":"news"},{"seq":669649868,"ctime":1752578667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669649868.shtml","title":"ST\u8def\u901a\u63a7\u5236\u6743\u4e4b\u4e89\u7eed\u96c6\uff1a\u534f\u8bae\u7ec8\u6b62\u201c\u7f57\u751f\u95e8\u201d\u4e0e\u653b\u9632\u6218\u5347\u7ea7","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300555,"type":"news"},{"seq":669626516,"ctime":1752501837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669626516.shtml","title":"\u521b\u6295\u5927\u4f6c\u5434\u4e16\u6625\u662f\u5426\u5904\u6536\u8d2d\u8fc7\u6e21\u671f\uff1fST\u8def\u901a\u8463\u4e8b\u4f1a\u76d1\u4e8b\u4f1a\u201c\u6fc0\u8fa9\u201d\u5347\u7ea7","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300555,"type":"news"},{"seq":669259530,"ctime":1751235573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669259530.shtml","title":"\u521b\u6295\u673a\u6784\u201c\u6572\u95e8\u201d\u4e0a\u5e02\u516c\u53f8 \u6405\u5c40\u8005\u8fd8\u662f\u62ef\u6551\u8005","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300555,"type":"news"}]

2025-12-25,14.80,15.26,14.50,15.2600,68338,102105800,3.45;2025-12-24,13.93,14.85,13.72,14.6000,74789,107648000,3.78;2025-12-23,14.00,14.12,13.76,13.8000,24772,34342300,1.25;2025-12-22,13.73,14.10,13.48,14.0100,40639,55894600,2.05;2025-12-19,13.17,13.73,13.17,13.6500,29706,40107200,1.50;2025-12-18,13.19,13.69,13.06,13.3400,22660,30426600,1.14;2025-12-17,13.23,13.35,12.95,13.1900,26787,35092200,1.35;2025-12-16,13.17,13.48,13.13,13.3200,25244,33555700,1.27;2025-12-15,13.41,13.47,13.10,13.2700,31038,41244100,1.57;2025-12-12,13.97,14.00,13.22,13.5100,68804,92921700,3.48;2025-12-11,13.83,14.26,13.83,14.0500,34732,48832900,1.75;2025-12-10,13.81,14.28,13.81,13.9600,32386,45459200,1.64;2025-12-09,14.25,14.71,13.90,13.9000,47467,67559900,2.40;2025-12-08,13.62,14.48,13.61,14.3200,62193,88320500,3.14;2025-12-05,13.71,13.79,13.43,13.7200,41775,56825000,2.11;2025-12-04,14.42,14.64,13.61,13.7100,84936,118970200,4.29;2025-12-03,13.95,14.76,13.87,14.6100,99134,142383400,5.01;2025-12-02,13.82,15.76,13.75,13.9600,181232,262610700,9.15;2025-12-01,12.72,13.75,12.68,13.6300,80757,107760400,4.08;2025-11-28,12.61,12.83,12.50,12.7200,30680,38847900,1.55;2025-11-27,12.84,12.95,12.63,12.6900,41840,53241500,2.11;2025-11-26,11.94,13.09,11.94,12.8400,85156,107820600,4.30;2025-11-25,11.61,11.91,11.61,11.9000,22166,26101100,1.12;2025-11-24,11.65,11.71,11.19,11.5900,35644,40751900,1.80;2025-11-21,11.95,11.95,11.59,11.6100,29455,34512900,1.49;2025-11-20,12.10,12.10,11.80,11.9000,32285,38507100,1.63;2025-11-19,12.26,12.36,12.03,12.1000,40847,49729600,2.06;2025-11-18,12.01,12.51,12.01,12.4200,57962,71411800,2.93;2025-11-17,12.15,12.22,11.89,12.0100,32399,39033600,1.64;2025-11-14,12.29,12.32,12.06,12.2300,36023,43860800,1.82;2025-11-13,12.16,12.59,12.16,12.2900,52182,64480200,2.64;2025-11-12,12.00,12.24,11.99,12.1600,46282,56052700,2.34;2025-11-11,12.20,12.23,11.83,12.0400,55115,66193300,2.78;2025-11-10,12.02,12.45,11.79,12.2400,96925,117311200,4.90;2025-11-07,11.68,11.96,11.40,11.6900,49012,57061100,2.48;2025-11-06,11.95,12.07,11.61,11.6300,53230,62718800,2.69;2025-11-05,11.71,12.09,11.71,11.9400,27726,33116800,1.40;2025-11-04,12.09,12.09,11.47,11.8200,89905,105482900,4.54;2025-11-03,12.05,12.43,12.00,12.0700,52237,63839800,2.64;2025-10-31,12.38,12.48,11.91,12.0500,67291,81842500,3.40;2025-10-30,12.35,12.83,12.13,12.3900,108698,135660200,5.49;2025-10-29,11.56,12.57,11.56,12.4300,115165,140822900,5.82;2025-10-28,10.88,11.73,10.88,11.5600,106951,121422200,5.40;2025-10-27,11.02,11.18,10.79,10.8600,75436,82386100,3.81;2025-10-24,10.65,10.68,10.49,10.6000,41760,44214200,2.11;2025-10-23,10.74,10.80,10.52,10.6500,61022,64841600,3.08;2025-10-22,11.22,11.36,10.66,10.8000,66517,73369600,3.36;2025-10-21,11.10,11.25,11.10,11.1900,30181,33728200,1.52;2025-10-20,11.00,11.30,11.00,11.0900,44063,49054800,2.23;2025-10-17,10.89,10.94,10.73,10.9200,32145,34835200,1.62;2025-10-16,10.86,11.03,10.71,10.8900,31074,33743100,1.57;2025-10-15,10.49,11.35,10.48,10.9500,60812,66567000,3.07;2025-10-14,10.47,10.62,10.36,10.4200,25024,26218500,1.26;2025-10-13,10.20,10.63,10.09,10.5000,40754,42373900,2.06;2025-10-10,10.50,10.60,10.40,10.4500,31106,32551200,1.57;2025-10-09,10.26,10.55,10.25,10.5400,36533,38094000,1.85;2025-09-30,9.95,10.51,9.93,10.3200,48535,49655600,2.45;2025-09-29,10.06,10.08,9.67,9.9800,39075,38766200,1.97;2025-09-26,10.36,10.49,10.02,10.0800,26644,27077500,1.35;2025-09-25,10.14,10.55,10.10,10.4200,32546,33673300,1.64;2025-09-24,10.02,10.20,9.96,10.1600,21191,21422300,1.07;2025-09-23,10.35,10.45,9.96,10.0000,46566,47083000,2.35;2025-09-22,10.68,10.68,10.24,10.3100,59664,61918400,3.01;2025-09-19,11.06,11.20,10.60,10.6500,55717,60173500,2.81;2025-09-18,11.23,11.23,10.91,11.0500,39036,43221900,1.97;2025-09-17,11.34,11.44,11.18,11.2100,24500,27668500,1.24;2025-09-16,11.41,11.49,11.16,11.3800,38983,43860900,1.97;2025-09-15,11.48,11.54,11.22,11.4000,41258,46878500,2.08;2025-09-12,10.88,11.72,10.81,11.4400,94063,107013700,4.75;2025-09-11,11.00,11.27,10.83,10.9000,64395,70586000,3.25;2025-09-10,10.68,10.72,10.55,10.6400,21312,22650000,1.08;2025-09-09,10.66,10.76,10.53,10.6500,24574,26072400,1.24;2025-09-08,10.39,10.77,10.37,10.6800,54002,57275900,2.73;2025-09-05,10.25,10.37,10.06,10.3100,21972,22478700,1.11;2025-09-04,10.20,10.45,10.15,10.2200,33554,34486500,1.69;2025-09-03,10.43,10.54,10.08,10.2000,26963,27804400,1.36;2025-09-02,10.68,10.70,10.30,10.4000,37076,38722500,1.87;2025-09-01,10.69,10.79,10.53,10.6800,41820,44561100,2.11;2025-08-29,10.65,10.78,10.53,10.5900,37449,39782000,1.89;2025-08-28,10.63,10.89,10.45,10.5700,47752,50983000,2.41;2025-08-27,10.95,11.15,10.63,10.6400,37738,40784100,1.91;2025-08-26,10.84,11.20,10.81,10.9000,48266,53065500,2.44;2025-08-25,10.89,11.28,10.75,10.8300,59316,65109800,3.00;2025-08-22,10.81,10.90,10.70,10.8900,32880,35472100,1.66;2025-08-21,10.90,10.90,10.62,10.7900,35672,38410300,1.80;2025-08-20,10.75,10.88,10.52,10.7800,40244,43114200,2.03;2025-08-19,10.42,11.23,10.31,10.7500,86642,93270100,4.38;2025-08-18,9.22,10.60,9.22,10.4200,106832,106337700,5.40;2025-08-15,9.42,9.42,9.14,9.2100,40076,37104400,2.03;2025-08-14,9.40,9.58,9.34,9.4200,23472,22138400,1.19;2025-08-13,9.56,9.67,9.40,9.4200,20953,19901600,1.06;2025-08-12,9.61,9.63,9.55,9.5800,10650,10207200,0.54;2025-08-11,9.68,9.68,9.50,9.6000,22264,21325800,1.13;2025-08-08,9.68,9.75,9.57,9.7200,22624,21844000,1.14;2025-08-07,9.62,9.85,9.60,9.7300,25952,25308900,1.31;2025-08-06,9.84,9.85,9.62,9.6300,15821,15298700,0.80;2025-08-05,9.66,9.83,9.56,9.7900,19766,19236800,1.00;2025-08-04,9.54,9.61,9.35,9.5800,18953,18007000,0.96;2025-08-01,9.75,9.82,9.55,9.5600,16100,15500700,0.81;2025-07-31,9.84,9.94,9.70,9.8200,10656,10442500,0.54;2025-07-30,10.00,10.02,9.75,9.8200,18803,18498700,0.95;2025-07-29,9.67,10.00,9.58,9.9100,29578,29178200,1.50;2025-07-28,9.60,9.73,9.34,9.6700,33231,31749700,1.68;2025-07-25,9.63,9.82,9.35,9.6600,43588,41768100,2.20;2025-07-24,10.15,10.15,9.64,9.7900,65571,64590800,3.31;2025-07-23,10.10,10.30,10.03,10.2200,23251,23761500,1.18;2025-07-22,10.27,10.31,10.06,10.1000,30567,31045600,1.55;2025-07-21,10.36,10.43,10.26,10.2800,27476,28356400,1.39;2025-07-18,10.42,10.49,10.33,10.4500,14324,14918900,0.72;2025-07-17,10.48,10.58,10.40,10.4200,20267,21214500,1.02;2025-07-16,10.47,10.59,10.33,10.5000,19785,20710800,1.00;2025-07-15,10.64,10.79,10.42,10.4500,23468,24760700,1.19;2025-07-14,10.83,10.84,10.58,10.6400,28829,30789400,1.46;2025-07-11,10.72,10.92,10.72,10.7900,32337,34906000,1.63;2025-07-10,10.34,10.83,10.34,10.7500,55438,59174900,2.80;2025-07-09,10.36,10.40,10.28,10.3200,23212,23967000,1.17;2025-07-08,10.60,10.60,10.38,10.3900,24670,25762200,1.25;2025-07-07,10.46,10.72,10.40,10.6200,24297,25679800,1.23;2025-07-04,10.46,10.60,10.31,10.5500,36415,38221900,1.84;2025-07-03,10.50,10.50,10.18,10.3500,29562,30506400,1.49;2025-07-02,10.35,10.57,10.12,10.4800,36916,38467400,1.87;2025-07-01,10.57,10.58,10.20,10.3400,40086,41393400,2.03;2025-06-30,10.60,10.87,10.53,10.5900,38896,41537200,1.97;2025-06-27,10.48,10.63,10.37,10.6000,25347,26536800,1.28;2025-06-26,10.68,10.74,10.41,10.4700,20363,21490400,1.03