[{"seq":672960908,"ctime":1764840327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672960908.shtml","title":"\u9686\u5229\u79d1\u6280\u65b0\u578b\u663e\u793a\u667a\u80fd\u5236\u9020\u57fa\u5730\u9879\u76ee\u5f00\u5de5\u5960\u57fa\u4eea\u5f0f\u987a\u5229\u4e3e\u884c\uff01","source":"\u9686\u5229\u79d1\u6280\u5b98\u5fae","stocks":300752,"type":"yidong"},{"seq":672942883,"ctime":1764767329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672942883.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a19575\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300752,"type":"yidong"},{"seq":672801608,"ctime":1764288127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672801608.shtml","title":"\u673a\u6784\u9884\u6d4b\u9ad8\u589e\u957f\u7684AI\u773c\u955c\u6982\u5ff5\u80a1\u4e00\u89c8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300752,"type":"news"},{"seq":672801543,"ctime":1764287885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672801543.shtml","title":"\u6f5c\u529b\u5de8\u5927\uff01\u201c\u91cd\u91cf\u7ea7\u201d\u73a9\u5bb6\u6765\u4e86\uff0c\u6d88\u8d39\u7535\u5b50\u518d\u6dfb\u65b0\u8d5b\u9053\uff08\u9644\u6f5c\u529b\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300752,"type":"news"},{"seq":672275816,"ctime":1762349925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672275816.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\uff0c\u516c\u53f8\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a19377\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300752,"type":"yidong"},{"seq":672264896,"ctime":1762340398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672264896.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u516c\u53f8\u7684LIPO\u6280\u672f\u4ea7\u54c1\u76ee\u524d\u5904\u4e8e\u4ea7\u80fd\u3001\u826f\u7387\u722c\u5761\u9636\u6bb5","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300752,"type":"yidong"},{"seq":672201934,"ctime":1762165162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672201934.shtml","title":"\u9686\u5229\u79d1\u6280\u8fde\u7eed\u4e24\u5e74\u8363\u83b7\u6df1\u4ea4\u6240\u4fe1\u606f\u62ab\u9732A\u7ea7\u8bc4\u4ef7\uff0c\u5f70\u663e\u516c\u53f8\u6cbb\u7406\u5b9e\u529b\uff01","source":"\u9686\u5229\u79d1\u6280\u5b98\u5fae","author":"\u9686\u5229\u79d1\u6280","stocks":300752,"type":"yidong"},{"seq":54682601,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54682601.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300752,"type":"notice"},{"seq":671935875,"ctime":1761138091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671935875.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u516c\u53f8LIPO\u6280\u672f\u4ea7\u54c1\u5df2\u5728\u624b\u73af\u3001\u624b\u673a\u7b49\u9879\u76ee\u4e0a\u5b9e\u73b0\u91cf\u4ea7","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300752,"type":"news"},{"seq":671831504,"ctime":1760710160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671831504.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u516c\u53f8\u7684\u8f66\u8f7d\u663e\u793a\u4e1a\u52a1\u6b63\u5904\u4e8e\u5feb\u901f\u53d1\u5c55\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300752,"type":"yidong"},{"seq":671831475,"ctime":1760710158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671831475.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u516c\u53f8\u7684LIPO\u6280\u672f\u4ea7\u54c1\u5df2\u83b7\u5f97\u5ba2\u6237\u7684\u9ad8\u5ea6\u8ba4\u53ef","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300752,"type":"yidong"},{"seq":671831472,"ctime":1760710157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671831472.shtml","title":"\u9686\u5229\u79d1\u6280\uff1aoppo\u662f\u516c\u53f8\u7684\u91cd\u8981\u5ba2\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300752,"type":"yidong"},{"seq":671809218,"ctime":1760667468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671809218.shtml","title":"\u7115\u65b0\u6781\u6c2a001\u667a\u80fd\u5ea7\u8231\u5168\u9762\u5347\u7ea7\uff0c\u9686\u5229\u79d1\u6280Mini-LED\u8f66\u8f7d\u80cc\u5149\u6280\u672f\u732e\u529b","source":"\u9686\u5229\u79d1\u6280\u5b98\u5fae","author":"\u9686\u5229\u79d1\u6280","stocks":300752,"type":"yidong"},{"seq":671470248,"ctime":1758892271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671470248.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u516c\u53f8\u7ed3\u5408\u81ea\u8eab\u751f\u4ea7\u548c\u4e1a\u52a1\u9700\u6c42\u8fdb\u884c\u5408\u7406\u5b89\u6392\u4ea7\u80fd\uff0c\u5f53\u524d\u4ea7\u80fd\u5229\u7528\u7387\u826f\u597d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300752,"type":"yidong"},{"seq":671466507,"ctime":1758890378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671466507.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u76ee\u524d\u516c\u53f8\u7684LIPO\u6280\u672f\u4ea7\u54c1\u5904\u4e8e\u6301\u7eed\u6295\u5165\u3001\u4ea7\u80fd\u722c\u5761\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300752,"type":"yidong"},{"seq":671466493,"ctime":1758890370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671466493.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u516c\u53f8\u6b63\u79ef\u6781\u63a8\u8fdb\u826f\u7387\u63d0\u5347\u53ca\u66f4\u591a\u5ba2\u6237\u8ba4\u8bc1\u5bfc\u5165\u7b49\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300752,"type":"yidong"},{"seq":671333069,"ctime":1758550153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671333069.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u516c\u53f8\u80cc\u5149\u663e\u793a\u4ea7\u54c1\u5df2\u5e94\u7528\u5728\u5927\u7586\u3001\u5f71\u77f3\u7684\u8fd0\u52a8\u76f8\u673a\u4ea7\u54c1\u4e0a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300752,"type":"yidong"},{"seq":671265702,"ctime":1758254967,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671265702.shtml","title":"\u56fd\u4ea7\u8c6a\u8f66\u6781\u6c2a9X\u9884\u552e\uff0c\u9686\u5229\u79d1\u6280\u52a9\u529bMini-LED\u4e2d\u63a7\u5c4f","source":"\u9686\u5229\u79d1\u6280\u5b98\u5fae","author":"\u9686\u5229\u79d1\u6280","stocks":300752,"type":"yidong"},{"seq":671262411,"ctime":1758245778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671262411.shtml","title":"\u5c0f\u7c73\u6c7d\u8f66\u79d1\u6280\u6709\u9650\u516c\u53f8\u53ec\u56de\u90e8\u5206SU7\u6807\u51c6\u7248\u7535\u52a8\u6c7d\u8f66","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300752,"type":"news"},{"seq":671181547,"ctime":1758023376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671181547.shtml","title":"\u9686\u5229\u79d1\u6280LIPO\u6280\u672f\u52a9\u63a8\u9b45\u65cf22\u65d7\u8230\u624b\u673a","source":"\u9686\u5229\u79d1\u6280\u5b98\u5fae","author":"\u9686\u5229\u79d1\u6280","stocks":300752,"type":"yidong"},{"seq":670959619,"ctime":1757317807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670959619.shtml","title":"\u9686\u5229\u79d1\u628009\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300752,"type":"yidong"},{"seq":670828427,"ctime":1756799501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670828427.shtml","title":"\u9686\u5229\u79d1\u628009\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300752,"type":"yidong"},{"seq":670721113,"ctime":1756371288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670721113.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u4e0eMeta\u4fdd\u6301\u7d27\u5bc6\u5408\u4f5c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300752,"type":"yidong"},{"seq":670669145,"ctime":1756250422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670669145.shtml","title":"\u516c\u52df\u8c03\u7814\u5468\u589e\u903e1\u500d! \u7535\u5b50\u884c\u4e1a\u88ab\u8c03\u7814357\u6b21\uff0c27\u80a1\u6210\u201c\u72ec\u5ba0\u201d","source":"\u6295\u8d44\u5feb\u62a5","stocks":300752,"type":"news"},{"seq":670632282,"ctime":1756138156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670632282.shtml","title":"\u516c\u52df\u673a\u6784\u8c03\u7814\u70ed\u60c5\u663e\u8457\u5347\u9ad8","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300752,"type":"news"},{"seq":670575491,"ctime":1755858115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670575491.shtml","title":"\u642d\u8f7d\u9686\u5229\u79d1\u6280Mini-LED\u6280\u672f\u7684\u5168\u65b0\u851a\u6765ES8\u53d1\u5e03","source":"\u9686\u5229\u79d1\u6280\u5b98\u5fae","author":"\u9686\u5229\u79d1\u6280","stocks":300752,"type":"yidong"},{"seq":53754621,"ctime":1755792448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53754621.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300752,"type":"notice"},{"seq":53754693,"ctime":1755792341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53754693.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300752,"type":"notice"},{"seq":670501673,"ctime":1755658023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670501673.shtml","title":"AI\u773c\u955c\u677f\u5757\u9707\u8361\u8d70\u9ad8 \u79d1\u68ee\u79d1\u62804\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300752,"type":"news"},{"seq":670500874,"ctime":1755655279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670500874.shtml","title":"\u9686\u5229\u79d1\u6280Mini-LED\u6280\u672f\u52a9\u63a8\u65b0\u4e00\u4ee3\u667a\u5df1LS6\u5168\u65b0\u9a7e\u9a76\u4f53\u9a8c","source":"\u9686\u5229\u79d1\u6280\u5b98\u5fae","author":"\u9686\u5229\u79d1\u6280","stocks":300752,"type":"yidong"},{"seq":670278254,"ctime":1754902801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670278254.shtml","title":"\u9686\u5229\u79d1\u628008\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300752,"type":"yidong"},{"seq":670208454,"ctime":1754558743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670208454.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u80cc\u5149\u663e\u793a\u4ea7\u54c1\u5df2\u6210\u529f\u5e94\u7528\u5728\u5927\u7586\u7684\u8fd0\u52a8\u76f8\u673a\u4ea7\u54c1\u4e0a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300752,"type":"yidong"},{"seq":669670995,"ctime":1752650960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669670995.shtml","title":"\u82f1\u4f1f\u8fbeCEO\u9ec4\u4ec1\u52cb\uff1a\u6211\u975e\u5e38\u5e0c\u671b\u8d2d\u4e70\u4e00\u8f86\u5c0f\u7c73\u6c7d\u8f66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300752,"type":"news"},{"seq":669214667,"ctime":1750949136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669214667.shtml","title":"\u96f7\u519b\u5b98\u5ba3\uff01YU7\u7206\u4e86\uff013\u5206\u949f\uff0c\u8d8520\u4e07\u8f86","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u90b1\u5fb7\u5764","stocks":300752,"type":"news"},{"seq":669208535,"ctime":1750939339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669208535.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u516c\u53f8\u8f66\u8f7d\u4e1a\u52a1\u8fdb\u5165\u5feb\u901f\u53d1\u5c55\u9636\u6bb5","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300752,"type":"news"},{"seq":669098925,"ctime":1750674834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669098925.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u516c\u53f8\u8f66\u8f7d\u663e\u793a\u4ea7\u54c1\u5df2\u6210\u529f\u5e94\u7528\u5728\u5c0f\u7c73\u6c7d\u8f66\u4e0a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300752,"type":"news"},{"seq":669098920,"ctime":1750674802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669098920.shtml","title":"\u9686\u5229\u79d1\u6280\uff1a\u516c\u53f8\u663e\u793a\u4ea7\u54c1\u5df2\u5411\u5927\u7586\u3001\u5f71\u77f3\u7b49\u7ec8\u7aef\u5ba2\u6237\u6279\u91cf\u4ea4\u4ed8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300752,"type":"yidong"},{"seq":669006151,"ctime":1750290155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669006151.shtml","title":"\u4e0a\u5468\u516c\u52df\u8c03\u7814\u91cf\u6fc0\u589e 5\u53ea\u8c03\u7814\u80a1\u5927\u6da8\u8d8520%","source":"\u6295\u8d44\u5feb\u62a5","stocks":300752,"type":"news"},{"seq":668970751,"ctime":1750171933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668970751.shtml","title":"\u516c\u52df\u8c03\u7814\u91cf\u6fc0\u589e18%\uff0c\u8fd9\u4e9b\u9886\u57df\u6700\u88ab\u770b\u597d","source":"\u56fd\u9645\u91d1\u878d\u62a5","author":"\u9646\u6021\u96ef","stocks":300752,"type":"news"},{"seq":668954580,"ctime":1750147807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668954580.shtml","title":"\u9686\u5229\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651600.62\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300752,"type":"yidong"},{"seq":668878817,"ctime":1749800798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668878817.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5149\u5b66\u5149\u7535\u5b50\u6307\u6570\u8dcc-1.22%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.97%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300752,"type":"yidong"}]

2025-12-12,17.99,18.18,17.72,17.8600,32775,58854200,2.08;2025-12-11,18.55,18.70,17.97,17.9900,44187,80335300,2.81;2025-12-10,18.63,18.72,18.33,18.5400,34707,64215800,2.21;2025-12-09,18.66,19.09,18.66,18.7500,33711,63581700,2.14;2025-12-08,18.81,19.05,18.72,18.7900,38911,73510300,2.47;2025-12-05,18.41,18.83,18.21,18.8100,40340,74865800,2.57;2025-12-04,18.75,18.80,18.22,18.4100,39111,72044700,2.49;2025-12-03,19.37,19.37,18.70,18.8000,55149,104223100,3.51;2025-12-02,19.30,19.53,19.16,19.3700,58464,113142600,3.72;2025-12-01,18.88,19.96,18.63,19.5200,98424,190511700,6.26;2025-11-28,18.61,19.16,18.54,19.0100,76521,144672800,4.87;2025-11-27,18.32,18.60,18.21,18.3500,31602,58273300,2.01;2025-11-26,18.19,18.56,18.16,18.1800,30732,56355000,1.95;2025-11-25,18.20,18.54,18.19,18.2900,39157,71903900,2.49;2025-11-24,17.94,18.14,17.60,18.0400,44719,80024600,2.84;2025-11-21,18.42,18.59,17.80,17.8000,46079,83306200,2.93;2025-11-20,18.80,18.84,18.51,18.5600,29483,55054900,1.87;2025-11-19,19.10,19.13,18.55,18.6100,48580,91092700,3.09;2025-11-18,19.65,19.65,19.02,19.0300,59314,113941300,3.77;2025-11-17,19.67,19.72,19.42,19.6400,36602,71648500,2.33;2025-11-14,19.40,20.18,19.28,19.6500,72599,143429800,4.62;2025-11-13,19.54,19.90,19.41,19.5200,43800,85868200,2.79;2025-11-12,19.76,19.76,19.33,19.5500,35336,68944400,2.25;2025-11-11,19.93,20.03,19.63,19.7600,39167,77502200,2.49;2025-11-10,19.87,20.13,19.80,19.9300,43040,85680300,2.74;2025-11-07,20.00,20.38,19.80,19.8700,59786,119546500,3.80;2025-11-06,19.95,20.13,19.52,20.1200,80988,160782700,5.15;2025-11-05,19.52,19.95,19.50,19.8500,56331,111016600,3.58;2025-11-04,19.88,19.99,19.57,19.8900,67461,133343200,4.29;2025-11-03,19.64,19.94,19.38,19.8400,65198,127955600,4.15;2025-10-31,19.45,19.73,19.38,19.5400,57086,111693700,3.63;2025-10-30,20.16,20.26,19.37,19.3700,131302,258731300,8.35;2025-10-29,20.67,21.01,20.40,20.9900,58529,121314300,3.72;2025-10-28,20.83,21.08,20.46,20.7600,65254,135596700,4.15;2025-10-27,21.06,21.14,20.72,20.7900,58341,121798300,3.71;2025-10-24,20.96,21.08,20.80,20.9100,41410,86551600,2.63;2025-10-23,20.67,20.97,20.38,20.9000,39757,82013000,2.53;2025-10-22,20.61,20.86,20.50,20.6300,38360,79364000,2.44;2025-10-21,20.61,20.86,20.28,20.7600,65296,134668500,4.15;2025-10-20,20.20,20.37,19.99,20.2600,38659,78087600,2.46;2025-10-17,20.69,20.70,19.87,19.9400,55771,112936900,3.55;2025-10-16,20.78,21.22,20.56,20.6100,67753,141269500,4.31;2025-10-15,20.26,20.85,20.06,20.7700,60702,125016300,3.86;2025-10-14,21.26,21.53,20.08,20.2400,78391,161987800,4.98;2025-10-13,20.55,21.30,19.77,21.1900,97164,200608400,6.18;2025-10-10,21.90,21.94,21.23,21.3500,71859,154430900,4.57;2025-10-09,22.36,22.53,21.96,22.0800,70692,157393200,4.50;2025-09-30,22.39,22.60,21.80,21.9500,68523,151219900,4.36;2025-09-29,22.41,22.61,21.97,22.2600,55461,123282600,3.53;2025-09-26,23.18,23.33,22.40,22.4100,69156,156746600,4.40;2025-09-25,23.64,24.04,23.21,23.2500,78378,184431500,4.98;2025-09-24,23.06,24.20,22.99,23.8300,116592,278190600,7.41;2025-09-23,24.65,25.00,22.75,23.3800,124126,290680100,7.89;2025-09-22,23.42,24.85,23.42,24.3500,146069,353140200,9.29;2025-09-19,23.64,23.89,23.22,23.4000,64023,150776200,4.07;2025-09-18,24.45,24.63,23.40,23.7000,117696,283162900,7.48;2025-09-17,24.50,25.38,24.36,24.6400,119440,296828200,7.59;2025-09-16,23.33,25.18,23.18,24.6000,187210,459594700,11.90;2025-09-15,23.53,23.98,23.28,23.3400,81967,193335000,5.21;2025-09-12,23.80,23.92,23.33,23.4800,79295,186855700,5.04;2025-09-11,23.14,24.00,22.90,23.8600,92350,217479000,5.87;2025-09-10,23.67,24.19,23.33,23.3700,131547,311657500,8.36;2025-09-09,26.14,26.14,23.51,23.7800,201677,489196700,12.82;2025-09-08,26.23,26.54,25.40,25.9400,149849,387377300,9.53;2025-09-05,25.34,26.25,24.72,25.7500,175093,446968700,11.13;2025-09-04,25.58,27.24,24.87,25.3800,246628,642390100,15.68;2025-09-03,24.34,26.50,24.34,24.8100,224152,566845600,14.25;2025-09-02,24.79,26.36,24.02,24.1300,221393,554236000,14.08;2025-09-01,24.89,25.00,24.15,24.3800,101574,248411200,6.46;2025-08-29,25.25,25.63,24.72,24.9200,94412,235849400,6.00;2025-08-28,25.08,25.49,24.20,25.1200,141403,352491800,8.99;2025-08-27,26.07,26.75,25.06,25.0800,217723,565399300,13.84;2025-08-26,26.81,27.76,26.35,26.5500,204783,550232600,13.02;2025-08-25,26.60,27.86,25.90,27.2100,267078,721084300,16.98;2025-08-22,24.50,27.26,24.50,26.2600,310973,816350400,19.77;2025-08-21,26.02,26.87,25.36,25.5800,271759,705630000,17.28;2025-08-20,23.79,27.45,23.79,26.0300,352935,906519500,22.44;2025-08-19,23.58,24.24,23.48,23.9700,140077,333894300,8.91;2025-08-18,23.08,24.26,23.03,23.9000,215782,513446500,13.72;2025-08-15,22.70,23.07,22.51,22.8500,121390,276961500,7.72;2025-08-14,23.90,23.90,22.44,22.4900,202638,465475600,12.89;2025-08-13,24.01,24.49,23.59,23.7400,191282,456831200,12.16;2025-08-12,24.60,25.11,23.49,23.9500,319351,765331700,20.31;2025-08-11,20.06,24.12,20.01,24.1200,380254,853882700,24.18;2025-08-08,20.25,20.37,20.01,20.1000,49769,100253200,3.16;2025-08-07,20.23,20.63,20.00,20.2800,91973,186597300,5.85;2025-08-06,19.85,20.25,19.77,20.1800,76854,154279700,4.89;2025-08-05,19.58,20.15,19.55,19.9600,80144,158989600,5.10;2025-08-04,19.48,19.69,19.33,19.5800,47378,92697500,3.01;2025-08-01,19.64,19.97,19.48,19.6800,54944,108347200,3.49;2025-07-31,19.69,19.93,19.55,19.6300,59722,117880400,3.80;2025-07-30,20.05,20.10,19.48,19.7200,68138,134217900,4.33;2025-07-29,20.20,20.20,19.84,20.0400,83948,167645800,5.34;2025-07-28,19.52,20.55,19.52,20.2600,164044,327175200,10.43;2025-07-25,19.18,19.48,19.11,19.4100,64182,124052500,4.08;2025-07-24,19.20,19.36,19.10,19.1800,56398,108270600,3.59;2025-07-23,19.19,19.38,19.08,19.1500,48352,92928500,3.07;2025-07-22,19.48,19.55,19.10,19.2900,61325,118704000,3.90;2025-07-21,19.43,19.63,19.26,19.4800,80549,156378500,5.12;2025-07-18,20.21,20.27,19.09,19.3400,156331,306801600,9.94;2025-07-17,20.00,20.25,19.96,20.0700,82204,165035900,5.23;2025-07-16,20.30,20.39,20.00,20.0500,45115,91039200,2.87;2025-07-15,20.27,20.44,19.98,20.1500,54925,111059200,3.49;2025-07-14,20.33,20.40,20.09,20.3200,36271,73624000,2.31;2025-07-11,20.55,20.63,20.30,20.3300,56484,115181600,3.59;2025-07-10,21.57,21.57,20.45,20.5500,86363,179647800,5.49;2025-07-09,22.10,22.12,21.03,21.3100,111417,240338600,7.08;2025-07-08,21.85,22.20,21.69,22.0500,68703,150821900,4.37;2025-07-07,21.62,22.25,21.26,21.8500,63067,137721200,4.01;2025-07-04,21.88,22.09,21.41,21.4800,67377,145871700,4.28;2025-07-03,22.28,22.44,21.70,21.9900,95991,211663300,6.10;2025-07-02,21.96,22.00,21.50,21.8400,50115,108864200,3.19;2025-07-01,22.38,22.45,21.80,21.9800,60743,134076300,3.86;2025-06-30,21.83,22.66,21.83,22.4800,110392,245087200,7.02;2025-06-27,22.46,22.95,21.00,21.9000,166022,359771300,10.56;2025-06-26,21.81,22.55,21.56,22.0700,77513,170918900,4.93;2025-06-25,21.69,22.12,21.55,21.8800,74670,162927700,4.75;2025-06-24,22.08,22.72,21.55,21.8000,85221,187763600,5.42;2025-06-23,21.40,22.08,21.19,21.7300,59680,129265900,3.79;2025-06-20,21.36,22.01,21.28,21.6200,56741,122921400,3.61;2025-06-19,21.81,22.50,21.37,21.4800,78167,171065700,4.97;2025-06-18,21.37,21.99,21.16,21.9000,76556,165978500,4.87;2025-06-17,21.48,22.10,21.23,21.3700,76236,164555600,4.85;2025-06-16,21.51,22.10,21.36,21.4900,72728,157348400,4.62