[{"seq":672868885,"ctime":1764589125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672868885.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a15005\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300643,"type":"yidong"},{"seq":672522161,"ctime":1763364575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672522161.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u6df1\u660e\u5965\u601d\u6240\u8bbe\u8ba1\u5f00\u53d1\u7684AI\u63a8\u7406\u82af\u7247\u9884\u8ba12026\u5e74\u4e00\u5b63\u5ea6\u6d41\u7247","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300643,"type":"yidong"},{"seq":672522030,"ctime":1763364274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672522030.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u63a8\u8fdb\u5177\u8eab\u667a\u80fd\u5e03\u5c40 \u4ee3\u7406AI\u63a8\u7406\u82af\u7247\u677f\u5361\u5236\u9020\u9500\u552e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300643,"type":"yidong"},{"seq":672097318,"ctime":1761732535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672097318.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a2025\u5e741\u6708-9\u6708\u516c\u53f8\u5b9e\u73b0\u8425\u65368.97\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f11.87%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300643,"type":"news"},{"seq":672097306,"ctime":1761732507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672097306.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u76ee\u524d\u82af\u7247\u5f00\u53d1\u8bbe\u8ba1\u5df2\u7ecf\u57fa\u672c\u5b8c\u6210","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300643,"type":"yidong"},{"seq":672085522,"ctime":1761701178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672085522.shtml","title":"TPMS\u4e1a\u52a1\u4f18\u52bf\u7b51\u57fa \u5177\u8eab\u667a\u80fd\u5e03\u5c40\u84c4\u529b \u4e07\u901a\u667a\u63a7\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u663e\u8457\u589e\u957f","source":"\u8d22\u95fb","stocks":300643,"type":"news"},{"seq":672055236,"ctime":1761620166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672055236.shtml","title":"\u4e07\u901a\u667a\u63a7\u62df3000\u4e07\u5143\u6295\u8d44\u6df1\u660e\u5965\u601d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300643,"type":"yidong"},{"seq":54621681,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54621681.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300643,"type":"notice"},{"seq":672029898,"ctime":1761559472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672029898.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a3233.71\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f33.65%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300643,"type":"yidong"},{"seq":672026004,"ctime":1761552622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672026004.shtml","title":"\u4e07\u901a\u667a\u63a7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651601.62\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300643,"type":"yidong"},{"seq":671720148,"ctime":1760438348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671720148.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a14304\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300643,"type":"yidong"},{"seq":671385026,"ctime":1758701552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671385026.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1aFellow 1\u82af\u7247\u9884\u8ba110\u6708\u4e0e\u5177\u8eab\u667a\u80fd\u9886\u57df\u5ba2\u6237\u53ca\u6c7d\u8f66\u5382\u5f00\u59cb\u6d4b\u8bd5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300643,"type":"news"},{"seq":671232178,"ctime":1758162253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671232178.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1aFellow 1\u82af\u7247\u7814\u53d1\u8bbe\u8ba1\u5df2\u57fa\u672c\u5b8c\u6210 \u660e\u5e74\u4e00\u5b63\u5ea6\u53ef\u4ee5\u6d41\u7247","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300643,"type":"news"},{"seq":671222142,"ctime":1758125466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671222142.shtml","title":"\u591a\u5bb6\u6c7d\u8f66\u96f6\u90e8\u4ef6\u4e0a\u5e02\u516c\u53f8\u5207\u5165\u5177\u8eab\u667a\u80fd\u8d5b\u9053","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300643,"type":"news"},{"seq":670668631,"ctime":1756246327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670668631.shtml","title":"57\u5bb6\u6c7d\u8f66\u96f6\u90e8\u4ef6\u4f01\u4e1a\u4e0a\u534a\u5e74\u5b9e\u73b0\u8425\u6536\u51c0\u5229\u540c\u6bd4\u53cc\u589e","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300643,"type":"news"},{"seq":670665139,"ctime":1756214426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670665139.shtml","title":"\u4e07\u901a\u667a\u63a72025\u5e74\u4e0a\u534a\u5e74\u8425\u6536\u5229\u6da6\u53cc\u589e \u6838\u5fc3\u4e1a\u52a1\u7a81\u7834\u4e0e\u6218\u7565\u5e03\u5c40\u91cd\u5851\u589e\u957f\u683c\u5c40","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300643,"type":"news"},{"seq":53830827,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53830827.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300643,"type":"notice"},{"seq":53830991,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53830991.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300643,"type":"notice"},{"seq":669997400,"ctime":1753833279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/669997400.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u62ff\u4e0b\u63a8\u7406\u82af\u72475\u5e74\u72ec\u5bb6\u6388\u6743\uff0c\u62a2\u6ee9\u673a\u5668\u4eba\u201c\u5927\u8111\u201d\u8d5b\u9053","source":"\u8d22\u95fb","stocks":300643,"type":"news"},{"seq":669984454,"ctime":1753788438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669984454.shtml","title":"\u4e07\u901a\u667a\u63a7\u7b7e\u8ba2\u677f\u5361\u5177\u8eab\u667a\u80fd\u9886\u57df\u72ec\u5bb6\u6388\u6743\u534f\u8bae \u63a8\u52a8\u591a\u5143\u5316\u53d1\u5c55","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300643,"type":"news"},{"seq":53231633,"ctime":1752422845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250714\/53231633.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300643,"type":"notice"},{"seq":669489499,"ctime":1751977509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669489499.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u59da\u6625\u71d5\u62df\u51cf\u6301\u4e0d\u8d850.0583%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300643,"type":"yidong"},{"seq":53086167,"ctime":1751299577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250701\/53086167.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u5f52\u5c5e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u7ed3\u679c\u66a8\u80a1\u4efd\u4e0a\u5e02\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300643,"type":"notice"},{"seq":669164075,"ctime":1750839037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669164075.shtml","title":"\u4e07\u901a\u667a\u63a7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653570.32\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300643,"type":"yidong"},{"seq":669057253,"ctime":1750416105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669057253.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u5c06\u6301\u7eed\u3001\u5bc6\u5207\u8ddf\u8e2a\u653f\u7b56\u52a8\u6001 \u4e0d\u65ad\u589e\u5f3a\u81ea\u8eab\u62b5\u5fa1\u98ce\u9669\u7684\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300643,"type":"news"},{"seq":668981348,"ctime":1750217007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668981348.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u516c\u53f8\u5546\u7528\u8f66NLP\u4f20\u611f\u5668\u5df2\u9010\u6b65\u5f00\u59cb\u653e\u91cf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300643,"type":"yidong"},{"seq":52855307,"ctime":1749744377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250613\/52855307.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u5f52\u5c5e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300643,"type":"notice"},{"seq":52855317,"ctime":1749744377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250613\/52855317.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u5173\u4e8e\u4f5c\u5e9f2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u5df2\u6388\u4e88\u4f46\u5c1a\u672a\u5f52\u5c5e\u7684\u7b2c\u4e8c\u7c7b\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300643,"type":"notice"},{"seq":52855303,"ctime":1749744377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250613\/52855303.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u5f52\u5c5e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300643,"type":"notice"},{"seq":52855305,"ctime":1749744377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250613\/52855305.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u5f52\u5c5e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300643,"type":"notice"},{"seq":52855315,"ctime":1749744377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250613\/52855315.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u5173\u4e8e\u8c03\u65742022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u4ef7\u683c\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300643,"type":"notice"},{"seq":52855301,"ctime":1749744042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250613\/52855301.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u5317\u4eac\u5fb7\u6052\uff08\u676d\u5dde\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u4e07\u901a\u667a\u63a7\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u4ef7\u683c\u8c03\u6574\u3001\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u5f52\u5c5e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u6761\u4ef6\u6210\u5c31\u3001\u4f5c\u5e9f\u90e8\u5206\u5df2\u6388\u4e88\u5c1a\u672a\u5f52\u5c5e\u7684\u9650\u5236\u6027\u80a1\u7968\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300643,"type":"notice"},{"seq":52855329,"ctime":1749744040,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250613\/52855329.shtml","title":"\u4e07\u901a\u667a\u63a7\uff1a\u4e0a\u6d77\u8363\u6b63\u4f01\u4e1a\u54a8\u8be2\u670d\u52a1\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u4e07\u901a\u667a\u63a7\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e8c\u4e2a\u5f52\u5c5e\u671f\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u6761\u4ef6\u6210\u5c31\u76f8\u5173\u4e8b\u9879\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300643,"type":"notice"}]

2025-12-12,18.46,18.86,18.43,18.7100,22644,42292900,0.98;2025-12-11,18.81,19.07,18.48,18.5500,43058,80564200,1.87;2025-12-10,18.81,18.88,18.51,18.7500,27638,51684400,1.20;2025-12-09,19.02,19.23,18.79,18.8500,28180,53537900,1.22;2025-12-08,19.25,19.27,18.95,19.1700,41198,78778700,1.78;2025-12-05,18.82,19.19,18.66,19.1800,25876,49178700,1.12;2025-12-04,18.97,19.32,18.84,18.8800,27261,51836100,1.18;2025-12-03,19.47,19.47,18.88,18.9300,38962,74174600,1.69;2025-12-02,19.76,19.76,19.34,19.3800,30758,59784200,1.33;2025-12-01,19.89,19.91,19.66,19.7700,35685,70538000,1.55;2025-11-28,19.92,20.04,19.63,19.8700,27883,55333800,1.21;2025-11-27,19.73,20.29,19.71,19.9900,35751,71583100,1.55;2025-11-26,19.90,20.45,19.73,19.8000,47079,94383900,2.04;2025-11-25,19.86,20.15,19.71,19.8200,31872,63626800,1.38;2025-11-24,19.55,19.98,19.31,19.7700,40670,80039500,1.76;2025-11-21,19.85,20.07,19.35,19.3500,51963,102243700,2.25;2025-11-20,19.86,20.30,19.71,20.0200,54655,109448400,2.37;2025-11-19,19.50,20.19,19.37,19.7400,87565,173713800,3.79;2025-11-18,19.57,19.73,19.21,19.5800,46779,91190600,2.03;2025-11-17,20.31,20.37,19.55,19.6700,65098,129221800,2.82;2025-11-14,19.49,21.09,19.42,20.3100,121195,248356100,5.25;2025-11-13,19.51,19.69,19.37,19.5600,31901,62329900,1.38;2025-11-12,19.83,19.89,19.50,19.6000,34512,67766100,1.50;2025-11-11,19.84,20.17,19.75,19.8500,32640,65058700,1.41;2025-11-10,20.01,20.14,19.60,19.7700,34511,68210800,1.49;2025-11-07,20.60,20.61,19.94,20.1400,35014,70344200,1.52;2025-11-06,20.26,20.62,20.06,20.5000,45424,92251700,1.97;2025-11-05,19.76,20.24,19.72,20.2400,41898,83648900,1.81;2025-11-04,20.48,20.55,19.80,20.0000,53460,107100900,2.32;2025-11-03,21.12,21.39,20.12,20.5300,80235,164231100,3.48;2025-10-31,20.91,21.37,20.88,21.2100,37593,79757900,1.63;2025-10-30,21.57,21.69,20.83,20.9100,53254,112435000,2.31;2025-10-29,21.48,21.56,21.20,21.3200,60865,129871200,2.64;2025-10-28,22.00,22.50,21.39,21.6400,96774,211405200,4.19;2025-10-27,22.95,23.16,22.25,22.7100,60671,137171700,2.63;2025-10-24,22.53,23.09,22.31,22.7800,46916,106664400,2.03;2025-10-23,22.67,23.16,22.19,22.4300,60912,137707800,2.64;2025-10-22,21.82,23.52,21.72,22.8000,83601,191617100,3.62;2025-10-21,21.24,21.85,21.22,21.8200,26206,56547700,1.14;2025-10-20,21.05,21.40,20.90,21.2400,25415,53921700,1.10;2025-10-17,21.43,21.59,20.86,20.8600,29904,63131900,1.30;2025-10-16,21.92,22.03,21.40,21.5100,27171,58955600,1.18;2025-10-15,21.44,22.16,21.15,22.0400,39974,87288200,1.73;2025-10-14,21.77,22.29,21.25,21.3600,42224,91395100,1.83;2025-10-13,21.78,22.37,21.00,21.8600,61684,135086600,2.67;2025-10-10,22.75,22.92,22.38,22.5000,39084,88347500,1.69;2025-10-09,22.78,23.73,22.51,22.7600,64802,149859400,2.81;2025-09-30,23.02,23.18,22.70,22.7300,33541,76782200,1.45;2025-09-29,23.00,23.23,22.58,23.0600,39406,90599800,1.71;2025-09-26,23.30,23.83,22.91,23.0000,45863,107169000,1.99;2025-09-25,23.67,23.95,23.29,23.4800,42779,100890800,1.85;2025-09-24,23.48,23.77,23.05,23.6000,39030,91876800,1.69;2025-09-23,23.58,23.86,22.87,23.5000,49340,114694500,2.14;2025-09-22,23.56,24.08,23.40,23.6900,52657,124780700,2.28;2025-09-19,24.64,24.71,23.51,23.5800,86122,205730700,3.73;2025-09-18,24.28,26.70,24.28,24.7100,149178,378183800,6.46;2025-09-17,23.62,24.49,23.51,24.2800,63531,152365900,2.75;2025-09-16,22.96,23.85,22.95,23.8500,56609,132801500,2.45;2025-09-15,23.30,23.44,22.91,22.9900,41091,95222100,1.78;2025-09-12,23.31,23.63,23.00,23.1300,44870,104351700,1.94;2025-09-11,22.90,23.47,22.47,23.4300,50706,116914500,2.20;2025-09-10,22.74,23.24,22.64,22.7600,48273,110527500,2.09;2025-09-09,23.14,23.29,22.71,22.7900,56709,129991700,2.46;2025-09-08,23.28,23.60,22.89,23.1200,60333,139595600,2.61;2025-09-05,22.48,23.12,22.32,23.1100,45268,103258600,1.96;2025-09-04,23.18,23.54,22.05,22.4800,57592,131815500,2.49;2025-09-03,24.38,24.43,23.09,23.1800,68661,162652200,2.97;2025-09-02,25.04,25.50,23.65,24.0200,88144,213675500,3.82;2025-09-01,25.48,25.75,24.91,25.2500,61115,154024700,2.65;2025-08-29,24.99,25.74,24.47,25.6100,85062,213303700,3.68;2025-08-28,25.48,25.55,24.20,24.9900,95813,237909900,4.15;2025-08-27,26.21,26.50,25.11,25.1100,90153,234598900,3.91;2025-08-26,26.79,26.79,25.37,25.9100,126371,327816700,5.47;2025-08-25,26.34,26.94,25.86,26.8600,118066,313732100,5.12;2025-08-22,26.00,26.49,25.50,26.1000,70095,181233300,3.04;2025-08-21,26.90,26.97,26.00,26.1800,79199,208653600,3.43;2025-08-20,27.18,27.40,25.93,27.0800,133429,355936800,5.78;2025-08-19,25.53,27.10,25.11,26.5100,112601,294362000,4.88;2025-08-18,25.35,26.20,25.12,25.5900,74209,190616400,3.22;2025-08-15,25.14,25.68,25.06,25.3300,59429,150289500,2.58;2025-08-14,25.54,25.78,25.11,25.1800,60800,154288600,2.64;2025-08-13,25.67,26.00,25.23,25.6300,68175,174125600,2.96;2025-08-12,25.96,26.40,25.25,25.7200,71388,183536000,3.09;2025-08-11,25.21,26.80,24.95,25.6100,94591,245398000,4.10;2025-08-08,24.99,26.14,24.99,25.1100,81764,208001700,3.54;2025-08-07,24.93,25.65,24.78,25.2000,95872,241275900,4.16;2025-08-06,23.71,25.35,23.45,25.0200,131678,323630900,5.71;2025-08-05,22.98,24.20,22.98,23.8700,107537,256324200,4.66;2025-08-04,22.66,23.08,22.42,22.9700,56582,128362300,2.45;2025-08-01,22.50,23.22,22.50,22.7000,53216,121644900,2.31;2025-07-31,22.73,23.22,22.49,22.6100,88251,201898000,3.83;2025-07-30,25.35,25.93,22.77,22.9500,171177,401632000,7.42;2025-07-29,25.14,25.23,23.93,24.9100,93427,228260800,4.05;2025-07-28,25.18,25.50,24.70,25.2500,80979,202821500,3.51;2025-07-25,23.98,25.65,23.70,24.9500,145773,362835700,6.32;2025-07-24,23.23,24.00,23.18,23.6900,60765,143123500,2.63;2025-07-23,23.20,23.48,22.77,23.2300,67412,155623400,2.92;2025-07-22,23.79,24.02,23.00,23.3300,58349,137226700,2.53;2025-07-21,23.29,24.08,23.16,23.6900,83155,196346700,3.61;2025-07-18,23.17,23.36,22.80,23.2000,52572,121087400,2.28;2025-07-17,22.96,23.95,22.90,23.2500,92096,214716900,3.99;2025-07-16,22.66,23.41,22.10,22.9600,127509,290248700,5.53;2025-07-15,22.55,23.21,22.10,22.4200,122819,275904400,5.32;2025-07-14,20.94,23.50,20.93,22.5600,222369,503204900,9.64;2025-07-11,19.27,20.70,19.18,20.6900,124588,251352100,5.40;2025-07-10,19.23,19.40,19.06,19.2700,33221,63848600,1.44;2025-07-09,19.74,20.00,19.25,19.2800,49943,97236200,2.17;2025-07-08,19.60,19.88,19.28,19.7000,56895,111613900,2.47;2025-07-07,20.51,20.52,19.32,19.4500,83303,163504200,3.61;2025-07-04,21.02,21.02,20.32,20.5100,50869,104711000,2.21;2025-07-03,21.29,21.29,20.89,21.0200,29968,63136700,1.30;2025-07-02,21.52,21.55,20.86,21.0200,50001,105525700,2.17;2025-07-01,21.34,22.20,21.16,21.5200,81966,178162800,3.56;2025-06-30,21.08,21.48,20.88,21.3800,55389,117042000,2.41;2025-06-27,21.30,21.50,20.90,21.0800,39557,83892600,1.72;2025-06-26,21.68,21.86,21.14,21.1900,63688,136870900,2.77;2025-06-25,21.25,21.50,20.80,21.4900,72088,152800900,3.13;2025-06-24,21.31,21.65,20.97,21.1300,84169,178819400,3.66;2025-06-23,20.98,21.06,20.51,20.9700,56119,116842700,2.44;2025-06-20,20.75,21.14,20.15,20.8500,70800,146172000,3.08;2025-06-19,21.75,22.34,20.74,20.8800,83537,179125300,3.63;2025-06-18,21.45,22.49,21.23,21.7500,67225,146530600,2.92;2025-06-17,22.24,22.24,21.32,21.4300,45539,98332200,1.98;2025-06-16,22.08,22.26,21.80,22.0000,35133,77391600,1.53