[{"seq":672959951,"ctime":1764838253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672959951.shtml","title":"\u7b51\u535a\u79d1\u6280\u6210\u529f\u4e2d\u6807\u4e2d\u5efa\u79d1\u5de5BIM\u5e74\u5ea6\u96c6\u91c7","source":"\u7b51\u535a\u8bbe\u8ba1\u5b98\u5fae","author":"\u7b51\u535a\u8bbe\u8ba1","stocks":300564,"type":"yidong"},{"seq":672690279,"ctime":1763975329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672690279.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f311\u670820\u65e5\u80a1\u4e1c\u4eba\u657011600\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":672261655,"ctime":1762331936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672261655.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a12100\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":54674165,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54674165.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300564,"type":"notice"},{"seq":672094191,"ctime":1761726340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672094191.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a624.15\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d80.21%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300564,"type":"yidong"},{"seq":672023159,"ctime":1761547087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672023159.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\u5b9e\u63a7\u4eba\u65b9\u8fd13\u6708\u5957\u73b08087\u4e07 2019\u4e0a\u5e02\u51c0\u5229\u964d3\u5e74","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300564,"type":"news"},{"seq":671937038,"ctime":1761142161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671937038.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a12600\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":671692202,"ctime":1760357338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671692202.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a13200\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":671354725,"ctime":1758623940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671354725.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32025\u5e749\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a13600\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":671097036,"ctime":1757666358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097036.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a14200\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":53967385,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53967385.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300564,"type":"notice"},{"seq":53967277,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53967277.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300564,"type":"notice"},{"seq":670727618,"ctime":1756380420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670727618.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f2139.55\u4e07\u5143\uff0c\u540c\u6bd4\u6536\u7a8429.43%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300564,"type":"yidong"},{"seq":670507723,"ctime":1755679206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670507723.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32025\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a19600\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":670439457,"ctime":1755503652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670439457.shtml","title":"\u7b51\u535a\u8bbe\u8ba108\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300564,"type":"yidong"},{"seq":670237217,"ctime":1754639563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237217.shtml","title":"\u7b51\u535a\u8bbe\u8ba108\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300564,"type":"yidong"},{"seq":670010259,"ctime":1753861820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670010259.shtml","title":"\u7b51\u535a\u8bbe\u8ba107\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300564,"type":"yidong"},{"seq":669986488,"ctime":1753789246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669986488.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u516c\u53f8\u76ee\u524d\u672a\u53c2\u4e0e\u96c5\u9c81\u85cf\u5e03\u6c5f\u76f8\u5173\u5de5\u7a0b\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":669904931,"ctime":1753429820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904931.shtml","title":"\u7b51\u535a\u8bbe\u8ba107\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300564,"type":"yidong","yidong":"1"},{"seq":669904728,"ctime":1753429366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904728.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u88c5\u9970\u6307\u6570\u6da84.55%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.88%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300564,"type":"news","yidong":"1"},{"seq":669880425,"ctime":1753356083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669880425.shtml","title":"\u96c5\u6c5f\u6c34\u7535\u6982\u5ff5\u9f99\u5934\u66dd\u5149\uff01\u4e1a\u7ee9\u9ad8\u589e\u957f+\u4f4e\u4f30\u503c\u6ede\u6da8\u80a1\u67098\u53ea\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":300564,"type":"news","yidong":"1"},{"seq":669856429,"ctime":1753275675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669856429.shtml","title":"\u96c5\u4e0b\u6c34\u7535\u6982\u5ff5\u6a2a\u7a7a\u51fa\u4e16\uff01\u6052\u7acb\u94bb\u51773\u5929\u9886\u6da8119%\uff0c\u94c1\u5efa\u91cd\u5de5\u3001\u6df1\u6c34\u89c4\u9662\u591a\u80a13\u8fde\u677f","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":300564,"type":"news","yidong":"1"},{"seq":669840742,"ctime":1753258165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669840742.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u516c\u53f8\u4e0d\u5177\u5907\u6c34\u7535\u7ad9\u76f8\u5173\u9879\u76ee\u8bbe\u8ba1\u7684\u8d44\u8d28\u548c\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong","yidong":"1"},{"seq":669840759,"ctime":1753258165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669840759.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32025\u5e747\u670818\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a7800\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong","yidong":"1"},{"seq":669839169,"ctime":1753257100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669839169.shtml","title":"\u7b51\u535a\u8bbe\u8ba107\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300564,"type":"yidong","yidong":"1"},{"seq":669827000,"ctime":1753226201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669827000.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u56fd\u6838\u7535\u62df10\u4ebf\u5143\u53c2\u80a1\u6295\u8d44\u4e2d\u56fd\u805a\u53d8\u80fd\u6e90\u6709\u9650\u516c\u53f8","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300564,"type":"yidong","yidong":"1"},{"seq":669824931,"ctime":1753197656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669824931.shtml","title":"\u80a1\u4ef7\u5f02\u5e38\u6ce2\u52a8\uff0c\u4e24\u5bb6\u4e0a\u5e02\u516c\u53f8\u7d27\u6025\u6f84\u6e05","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300564,"type":"news","yidong":"1"},{"seq":669816239,"ctime":1753184011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669816239.shtml","title":"\u8fde\u7eed\u4e24\u592920CM\u6da8\u505c\uff01\u7b51\u535a\u8bbe\u8ba1\u7d27\u6025\u63d0\u793a\uff1a\u65e0\u6c34\u7535\u7ad9\u9879\u76ee\u8bbe\u8ba1\u8d44\u8d28","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300564,"type":"news","yidong":"1"},{"seq":669813150,"ctime":1753180638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669813150.shtml","title":"\u4e24\u5929\u5927\u6da844.06%\uff0c\u7b51\u535a\u8bbe\u8ba1\u79f0\u4e0d\u5177\u5907\u6c34\u7535\u7ad9\u8bbe\u8ba1\u8d44\u8d28\u80fd\u529b","source":"\u8d22\u95fb","stocks":300564,"type":"news","yidong":"1"},{"seq":669812784,"ctime":1753179496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669812784.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u4e0d\u5177\u5907\u6c34\u7535\u7ad9\u76f8\u5173\u9879\u76ee\u8bbe\u8ba1\u7684\u8d44\u8d28\u548c\u80fd\u529b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300564,"type":"news","yidong":"1"},{"seq":669773951,"ctime":1753084282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669773951.shtml","title":"\u7b51\u535a\u8bbe\u8ba107\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300564,"type":"yidong","yidong":"1"},{"seq":669766222,"ctime":1753061369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669766222.shtml","title":"\u65b0\u578b\u57ce\u9547\u5316\u677f\u5757\u9ad8\u5f00\uff0c\u7b51\u535a\u8bbe\u8ba1\u3001\u51a0\u9f99\u8282\u80fd20cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300564,"type":"news","yidong":"1"},{"seq":669645683,"ctime":1752572438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669645683.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f32025\u5e747\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a8100\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":669349825,"ctime":1751455496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669349825.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u5b9e\u9645\u63a7\u5236\u4eba\u4e4b\u4e00\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u8ba1\u5212\u51cf\u6301\u4e0d\u8d85\u8fc7483.95\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300564,"type":"news"},{"seq":669348755,"ctime":1751454854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669348755.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u80a1\u4e1c\u8ba1\u5212\u51cf\u63013%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300564,"type":"yidong"},{"seq":669344410,"ctime":1751445643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669344410.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u622a\u81f36\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a8000\u4f59\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300564,"type":"yidong"},{"seq":53065733,"ctime":1751213037,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250630\/53065733.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u5173\u4e8e\u516c\u53f8\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300564,"type":"notice"},{"seq":52877103,"ctime":1750003468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250616\/52877103.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u9650\u5236\u6027\u80a1\u7968\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300564,"type":"notice"},{"seq":668747726,"ctime":1749450872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668747726.shtml","title":"\u7b51\u535a\u8bbe\u8ba1\u51c0\u5229\u964d3\u5e74\u6263\u975e\u8f6c\u4e8f 2019\u5e74\u4e0a\u5e02\u4e2d\u4fe1\u5efa\u6295\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300564,"type":"news"}]

2025-12-12,15.15,15.44,15.01,15.0400,15319,23256600,1.35;2025-12-11,15.61,15.73,15.16,15.1600,20627,31657500,1.82;2025-12-10,15.61,15.69,15.24,15.6100,17693,27396600,1.56;2025-12-09,15.77,15.77,15.51,15.6100,12314,19229100,1.09;2025-12-08,15.70,15.92,15.69,15.8000,11006,17402400,0.97;2025-12-05,15.39,15.72,15.27,15.6600,13205,20461500,1.17;2025-12-04,15.67,15.82,15.38,15.4600,15684,24306000,1.39;2025-12-03,15.91,16.06,15.71,15.7500,14937,23618900,1.32;2025-12-02,16.21,16.28,15.87,15.9100,15768,25199000,1.39;2025-12-01,16.30,16.40,16.14,16.2100,22442,36519900,1.98;2025-11-28,15.87,16.31,15.78,16.3000,24700,39846100,2.18;2025-11-27,16.22,16.24,15.81,15.9000,26426,42072900,2.33;2025-11-26,16.65,17.15,15.96,16.0000,47535,78534300,4.20;2025-11-25,15.92,16.35,15.76,16.2200,21132,34144900,1.87;2025-11-24,15.70,15.95,15.50,15.8600,24613,38897400,2.17;2025-11-21,15.90,16.16,15.24,15.4400,31294,48885900,2.76;2025-11-20,16.07,16.25,15.89,16.1100,23883,38418800,2.11;2025-11-19,16.51,16.65,15.96,16.0700,31978,51736000,2.83;2025-11-18,16.96,16.96,16.32,16.6000,37876,62712800,3.35;2025-11-17,17.12,17.18,16.76,16.9100,28579,48431900,2.52;2025-11-14,16.76,17.21,16.76,17.1000,37045,63260700,3.27;2025-11-13,17.03,17.07,16.80,16.9200,32872,55520200,2.90;2025-11-12,16.68,17.17,16.66,17.0500,46000,77949700,4.06;2025-11-11,16.82,17.06,16.70,16.7100,24110,40646300,2.13;2025-11-10,16.76,16.93,16.53,16.8600,30530,51147400,2.70;2025-11-07,16.41,17.15,16.27,16.6600,39052,65346900,3.45;2025-11-06,16.80,16.87,16.39,16.4000,29114,47974900,2.57;2025-11-05,16.33,16.97,16.27,16.8000,35101,58628300,3.10;2025-11-04,16.44,16.60,16.31,16.4400,17592,28956100,1.55;2025-11-03,16.40,16.50,16.25,16.4200,19888,32586800,1.76;2025-10-31,16.30,16.56,16.22,16.4300,31610,51779500,2.79;2025-10-30,16.54,16.75,16.29,16.3000,27694,45489200,2.45;2025-10-29,16.98,16.98,16.33,16.5400,35752,59206500,3.16;2025-10-28,16.72,17.13,16.68,17.0200,34286,58197300,3.03;2025-10-27,16.67,17.17,16.52,16.8200,46670,78496400,4.12;2025-10-24,16.50,16.76,16.40,16.6200,30646,50957300,2.71;2025-10-23,16.51,16.62,16.23,16.5400,30541,50196600,2.70;2025-10-22,16.69,16.85,16.40,16.5600,31128,51759400,2.75;2025-10-21,16.28,16.67,16.19,16.6700,34406,56859100,3.04;2025-10-20,15.99,16.30,15.98,16.2800,32318,52175800,2.86;2025-10-17,16.20,16.35,15.80,15.8200,27304,43839700,2.41;2025-10-16,16.70,16.77,15.99,16.0400,40034,65260500,3.54;2025-10-15,16.28,16.65,16.21,16.6400,33073,54704200,2.92;2025-10-14,16.48,16.63,16.22,16.3300,30017,49306000,2.65;2025-10-13,16.00,16.48,15.51,16.3500,34375,55630800,3.04;2025-10-10,16.34,16.72,16.16,16.4300,38861,64111200,3.43;2025-10-09,16.20,16.50,16.12,16.3000,35390,57633300,3.13;2025-09-30,16.51,16.60,16.14,16.1500,32499,52852100,2.87;2025-09-29,16.68,16.77,16.37,16.4200,36918,61148800,3.26;2025-09-26,16.52,16.92,16.31,16.6900,53212,89000100,4.70;2025-09-25,16.29,16.70,16.14,16.5300,51546,85175200,4.55;2025-09-24,16.20,16.30,15.95,16.2700,28016,45379800,2.48;2025-09-23,16.32,16.33,15.72,16.2000,41245,66198100,3.64;2025-09-22,15.86,16.21,15.76,16.1800,33254,53254700,2.94;2025-09-19,15.92,16.32,15.86,15.9000,30537,48832600,2.70;2025-09-18,16.30,16.48,15.80,15.9000,37600,60668500,3.32;2025-09-17,16.33,16.34,16.13,16.3000,27287,44267200,2.41;2025-09-16,16.36,16.37,16.10,16.2900,30609,49736700,2.70;2025-09-15,15.85,16.46,15.85,16.2800,45467,73644800,4.02;2025-09-12,16.22,16.31,15.92,15.9400,34086,54718400,3.01;2025-09-11,16.01,16.18,15.87,16.1800,30934,49732200,2.73;2025-09-10,15.98,16.19,15.88,16.1000,30780,49493500,2.72;2025-09-09,16.15,16.24,15.84,15.9900,37100,59547000,3.28;2025-09-08,16.01,16.24,15.82,16.1600,38601,61913100,3.41;2025-09-05,15.77,15.98,15.30,15.9800,51085,80154500,4.51;2025-09-04,15.78,16.12,15.52,15.6800,52174,82716100,4.61;2025-09-03,16.12,16.16,15.54,15.6000,32987,52135200,2.91;2025-09-02,16.45,16.59,15.76,16.0500,62502,99976700,5.52;2025-09-01,16.38,16.62,16.33,16.5200,37025,60984300,3.27;2025-08-29,16.88,16.98,16.39,16.4300,50732,84221300,4.48;2025-08-28,16.88,17.10,16.25,16.8800,62273,103794900,5.50;2025-08-27,17.93,18.05,16.82,16.8200,95143,164505500,8.41;2025-08-26,17.48,18.13,17.15,17.8000,110874,197238100,9.79;2025-08-25,17.35,17.80,17.29,17.4100,71505,125305300,6.32;2025-08-22,17.50,17.57,17.14,17.2700,98311,169941600,8.69;2025-08-21,18.51,18.58,17.38,17.5700,128624,231378300,11.36;2025-08-20,18.09,18.38,17.63,17.8700,69948,124469400,6.18;2025-08-19,17.95,18.67,17.77,18.1800,117195,214170500,10.35;2025-08-18,17.31,18.21,17.23,17.8500,102860,182383500,9.09;2025-08-15,17.03,17.32,16.94,17.2200,63939,109309300,5.65;2025-08-14,17.55,17.72,17.02,17.0800,76596,132978600,6.77;2025-08-13,17.69,17.72,17.30,17.5000,70778,123565700,6.25;2025-08-12,17.90,18.03,17.48,17.6800,91059,160656900,8.04;2025-08-11,17.46,18.00,17.41,17.9900,138328,244928400,12.22;2025-08-08,17.03,17.88,16.90,17.6000,175227,305569300,15.48;2025-08-07,17.19,17.32,16.95,17.0300,72828,124278100,6.43;2025-08-06,17.59,17.59,17.09,17.1700,105930,182388600,9.36;2025-08-05,17.91,18.09,17.39,17.5700,114344,201833700,10.10;2025-08-04,17.74,18.09,17.58,17.9500,101702,181707000,8.98;2025-08-01,18.20,18.46,17.71,17.8900,134518,242126000,11.88;2025-07-31,19.38,19.43,18.31,18.3600,199171,374284500,17.60;2025-07-30,18.75,21.13,18.51,19.5900,276952,549252100,24.47;2025-07-29,18.42,19.88,18.00,19.3300,256839,486748400,22.69;2025-07-28,18.15,18.59,18.08,18.4200,169744,310666500,15.00;2025-07-25,21.09,21.37,18.54,18.8000,309417,608176400,27.33;2025-07-24,23.02,23.85,20.82,22.5000,362754,809837500,32.05;2025-07-23,22.95,25.03,22.20,25.0300,441009,1054780300,38.96;2025-07-22,20.86,20.86,20.86,20.8600,19914,41540600,1.76;2025-07-21,17.38,17.38,17.38,17.3800,46910,81529900,4.14;2025-07-18,14.89,14.93,14.43,14.4800,41003,60120500,3.62;2025-07-17,14.67,15.25,14.51,14.9100,57766,86290400,5.10;2025-07-16,14.86,15.30,14.64,14.6700,58596,87667400,5.18;2025-07-15,15.00,15.12,14.54,14.7100,37605,55597600,3.32;2025-07-14,14.73,15.32,14.73,15.1000,48434,72901100,4.28;2025-07-11,15.11,15.19,14.50,14.7700,68245,101079500,6.03;2025-07-10,14.62,15.32,14.56,15.1400,78784,118309400,6.96;2025-07-09,14.59,15.08,14.33,14.6800,71894,106341200,6.35;2025-07-08,14.30,14.52,14.00,14.4200,38052,54622900,3.36;2025-07-07,13.56,14.71,13.54,14.3000,66953,94931100,5.91;2025-07-04,13.71,14.15,13.47,13.5400,55116,75807700,4.87;2025-07-03,13.77,13.95,13.65,13.7000,42913,59140000,3.79;2025-07-02,13.75,14.08,13.55,13.7700,42358,58334200,3.74;2025-07-01,13.88,13.99,13.46,13.5100,46720,63828400,4.13;2025-06-30,13.80,13.98,13.50,13.7900,45407,62576700,4.01;2025-06-27,13.89,14.30,13.70,13.7700,37421,52030400,3.31;2025-06-26,14.38,14.86,14.16,14.2000,41926,60549500,3.70;2025-06-25,14.48,14.64,14.17,14.3800,31865,45815700,2.81;2025-06-24,14.39,14.60,14.13,14.4500,26628,38196800,2.35;2025-06-23,13.68,14.49,13.55,14.0800,30387,42700000,2.68;2025-06-20,13.70,14.08,13.55,13.6700,19449,26751800,1.72;2025-06-19,14.03,14.20,13.60,13.7000,23606,32562400,2.09;2025-06-18,14.60,14.79,13.89,14.0000,43243,61027800,3.82;2025-06-17,14.97,15.20,14.51,14.6000,55067,81298500,4.86;2025-06-16,14.40,15.30,14.33,14.9900,45102,67140100,3.98