[{"seq":674160579,"ctime":1768903722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674160579.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u5df2\u4e8e1\u670816\u65e5\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":674082886,"ctime":1768563779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674082886.shtml","title":"\u535a\u6c47\u80a1\u4efd\u53d1\u9884\u4e8f\uff0c\u9884\u8ba12025\u5e74\u5ea6\u5f52\u6bcd\u51c0\u4e8f\u635f4800\u4e07\u5143\u81f37000\u4e07\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":300839,"type":"news"},{"seq":674079719,"ctime":1768561411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674079719.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f\uff0c\u540c\u6bd4\u589e\u957f77.19%\uff5e84.36%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300839,"type":"yidong"},{"seq":55718293,"ctime":1768493243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260116\/55718293.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300839,"type":"notice"},{"seq":673951950,"ctime":1768223332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673951950.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a9567\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":673172415,"ctime":1765539582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673172415.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u65709393\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":672160892,"ctime":1761903835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160892.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da80.20%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300839,"type":"news"},{"seq":54624207,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54624207.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300839,"type":"notice"},{"seq":672030530,"ctime":1761560917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672030530.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u8425\u65366.98\u4ebf\u5143 \u540c\u6bd4\u589e\u957f354.05%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300839,"type":"yidong"},{"seq":671985008,"ctime":1761293317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985008.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da84.36%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.48%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300839,"type":"news"},{"seq":671817364,"ctime":1760693920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817364.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-3.41%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.94%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300839,"type":"yidong"},{"seq":671452662,"ctime":1758875049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452662.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-0.86%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300839,"type":"yidong"},{"seq":671386570,"ctime":1758704921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386570.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u4e3b\u8981\u4ea7\u54c1\u4e3a\u767d\u6cb9\u3001\u6da6\u6ed1\u6cb9\u57fa\u7840\u6cb9\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":671353558,"ctime":1758620377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671353558.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u622a\u81f32025\u5e749\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u65709737\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":671274122,"ctime":1758276850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671274122.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u65e0\u9521\u6781\u81f4\u6db2\u51b7\u4e8e6\u6708\u4efd\u8bbe\u7acb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":671273114,"ctime":1758274572,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273114.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-1.07%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300839,"type":"news"},{"seq":671235143,"ctime":1758176780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671235143.shtml","title":"\u535a\u6c47\u80a1\u4efd2\u5e74\u534a\u8fde\u4e8f\u6b63\u8c0b\u5b9e\u63a7\u4eba\u53d8\u66f4 \u5149\u5927\u8bc1\u5238\u4fdd\u8350\u4e0a\u5e02","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300839,"type":"news"},{"seq":671206157,"ctime":1758098176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671206157.shtml","title":"\u6280\u672f\u8d4b\u80fd \u201c\u7eff\u70bc\u201d\u672a\u6765","source":"\u535a\u6c47\u80a1\u4efd\u5b98\u5fae","stocks":300839,"type":"yidong"},{"seq":671146925,"ctime":1757936681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671146925.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u622a\u81f39\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a10123\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":671098749,"ctime":1757669859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098749.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da80.63%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.9%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300839,"type":"news"},{"seq":670961197,"ctime":1757318573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670961197.shtml","title":"\u4e00\u573a\u6da6\u6ed1\u6cb9\u4ea7\u4e1a\u7684\u6df1\u5ea6\u5bf9\u8bdd","source":"\u535a\u6c47\u80a1\u4efd\u5b98\u5fae","stocks":300839,"type":"yidong"},{"seq":670926782,"ctime":1757070551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670926782.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u622a\u81f32025\u5e748\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u65709930\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":670756522,"ctime":1756460799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756522.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-2.62%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300839,"type":"yidong"},{"seq":53830635,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53830635.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300839,"type":"notice"},{"seq":53830617,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53830617.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300839,"type":"notice"},{"seq":670570288,"ctime":1755848612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570288.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da84.02%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.53%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300839,"type":"yidong"},{"seq":670550048,"ctime":1755778323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670550048.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u622a\u81f32025\u5e748\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u657011024\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":670476105,"ctime":1755593228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670476105.shtml","title":"\u535a\u6c47\u80a1\u4efd\u5b50\u516c\u53f8\u65e0\u9521\u6781\u81f4\u6db2\u51b7\u4e0e\u5e7f\u4e1c\u7533\u83f1\u73af\u5883\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":670401616,"ctime":1755244946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401616.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-0.48%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300839,"type":"yidong"},{"seq":670368432,"ctime":1755151823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670368432.shtml","title":"\u535a\u6c47\u80a1\u4efd\u4e2d\u6807\u4e2d\u77f3\u6cb9\u57fa\u7840\u6cb9\u91c7\u8d2d\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":670334224,"ctime":1755050648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670334224.shtml","title":"\u98de\u65af\u9177\u516c\u53f8\u5230\u535a\u6c47\u80a1\u4efd\u4ea4\u6d41\u7814\u8ba8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":670311511,"ctime":1754991637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670311511.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u622a\u81f32025\u5e748\u67088\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u657011995\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":670253348,"ctime":1754667593,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670253348.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u516c\u53f8\u79ef\u6781\u63a2\u7d22\u8fd0\u7528\u6570\u5b57\u6280\u672f\u4f18\u5316\u751f\u4ea7\u7ecf\u8425\u7ba1\u7406\uff0c\u52a9\u529b\u63d0\u8d28\u589e\u6548","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":670237403,"ctime":1754639956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237403.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da82.39%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300839,"type":"yidong"},{"seq":670165773,"ctime":1754442283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670165773.shtml","title":"\u4e3a\u65b0\u9879\u76ee\u6784\u7b51\u4eba\u624d\u201c\u84c4\u6c34\u6c60\u201d","source":"\u535a\u6c47\u80a1\u4efd\u5b98\u5fae","stocks":300839,"type":"yidong"},{"seq":670159138,"ctime":1754402988,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670159138.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u516c\u53f8\u6cb9\u54c1\u5e02\u573aAI\u7cfb\u7edf\u901a\u8fc7\u6574\u5408\u5404\u9879\u6280\u672f\u4f18\u52bf\uff0c\u63d0\u9ad8\u516c\u53f8\u8fd0\u8425\u6548\u7387\u548c\u51b3\u7b56\u6c34\u5e73","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":670117117,"ctime":1754300373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670117117.shtml","title":"\u535a\u6c47\u80a1\u4efd\uff1a\u622a\u81f32025\u5e747\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u657011507\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300839,"type":"yidong"},{"seq":670075453,"ctime":1754036528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075453.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-2.47%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300839,"type":"news"}]

2026-01-30,11.69,12.80,11.64,12.2000,116007,142047400,4.00;2026-01-29,11.85,12.00,11.68,11.7300,52851,62441300,1.82;2026-01-28,12.06,12.20,11.86,11.8900,51536,61946300,1.78;2026-01-27,12.38,12.49,11.81,12.0900,63053,75801000,2.18;2026-01-26,12.38,12.58,12.18,12.3800,52680,65040400,1.82;2026-01-23,12.09,12.60,12.09,12.3800,55658,68660900,1.92;2026-01-22,11.80,12.17,11.73,12.0700,45328,54547500,1.56;2026-01-21,11.69,11.84,11.65,11.7600,24991,29328300,0.86;2026-01-20,12.06,12.08,11.70,11.7300,31754,37674700,1.10;2026-01-19,11.99,12.11,11.91,12.0000,42674,51258300,1.47;2026-01-16,11.95,12.05,11.78,11.9300,32607,38824700,1.13;2026-01-15,12.05,12.07,11.89,11.9300,26741,31997600,0.92;2026-01-14,12.07,12.21,11.90,12.0100,44881,54054500,1.55;2026-01-13,12.35,12.41,12.04,12.0600,41607,51029400,1.44;2026-01-12,12.14,12.30,11.95,12.2800,49286,59852500,1.70;2026-01-09,12.42,12.73,12.09,12.1900,59270,72916700,2.05;2026-01-08,12.15,12.42,12.15,12.3500,29220,35965200,1.01;2026-01-07,12.12,12.44,12.03,12.2000,34433,42092500,1.19;2026-01-06,12.09,12.25,12.04,12.1200,30787,37376300,1.06;2026-01-05,12.25,12.47,12.04,12.0800,32756,39911400,1.13;2025-12-31,12.22,12.22,11.97,12.0400,25825,31142600,0.89;2025-12-30,12.19,12.44,12.08,12.2000,28254,34671500,0.98;2025-12-29,12.28,12.31,12.13,12.2000,22486,27453900,0.78;2025-12-26,12.48,12.54,12.20,12.2100,26859,33045100,0.93;2025-12-25,12.48,12.54,12.34,12.4200,28754,35755500,0.99;2025-12-24,11.99,12.75,11.84,12.4900,55651,69057800,1.92;2025-12-23,12.00,12.10,11.84,11.9400,18246,21773600,0.63;2025-12-22,11.88,12.08,11.88,11.9600,27652,33137400,0.95;2025-12-19,11.76,11.89,11.66,11.8700,25952,30742200,0.90;2025-12-18,11.73,11.87,11.65,11.7100,24235,28561700,0.84;2025-12-17,11.92,11.92,11.50,11.7500,31809,37259300,1.10;2025-12-16,12.06,12.08,11.75,11.8700,23430,27759800,0.81;2025-12-15,12.14,12.32,12.03,12.0600,21502,26132500,0.74;2025-12-12,12.28,12.42,12.12,12.1400,33761,41323600,1.17;2025-12-11,12.64,12.68,12.27,12.2800,30245,37672200,1.04;2025-12-10,12.65,12.95,12.49,12.6000,49820,63281200,1.72;2025-12-09,12.52,12.94,12.47,12.6000,44160,56123200,1.52;2025-12-08,12.52,12.79,12.46,12.5800,32176,40396200,1.11;2025-12-05,12.46,12.49,12.26,12.4800,21005,26020400,0.73;2025-12-04,12.61,12.61,12.32,12.3700,16786,20855600,0.58;2025-12-03,12.62,12.70,12.46,12.5900,23203,29206900,0.80;2025-12-02,12.84,12.84,12.56,12.6100,20978,26533800,0.72;2025-12-01,12.75,13.09,12.73,12.8600,31405,40585100,1.08;2025-11-28,12.43,12.77,12.37,12.7600,26707,33663300,0.92;2025-11-27,12.30,12.45,12.26,12.3700,23522,29114700,0.81;2025-11-26,12.39,12.58,12.25,12.2500,24438,30273400,0.84;2025-11-25,12.39,12.66,12.31,12.4200,27238,33989600,0.94;2025-11-24,12.11,12.46,12.07,12.3300,28881,35406500,1.00;2025-11-21,12.66,12.71,11.92,12.1000,43611,53310600,1.51;2025-11-20,12.85,12.98,12.51,12.6300,33518,42661200,1.16;2025-11-19,13.29,13.29,12.80,12.8900,39644,51199500,1.37;2025-11-18,13.38,13.41,13.02,13.1200,39157,51443100,1.35;2025-11-17,13.16,13.40,13.02,13.3700,48054,63824300,1.66;2025-11-14,12.93,13.76,12.89,13.2100,94302,125965600,3.26;2025-11-13,12.89,13.06,12.72,12.9700,26602,34419000,0.92;2025-11-12,12.95,12.97,12.76,12.8600,21274,27361200,0.73;2025-11-11,13.09,13.16,12.89,12.9300,29408,38220500,1.02;2025-11-10,13.00,13.10,12.93,13.0500,26091,33940300,0.90;2025-11-07,13.18,13.22,12.96,12.9800,27431,35784200,0.95;2025-11-06,13.08,13.58,12.91,13.2200,83742,111135500,2.89;2025-11-05,12.94,13.09,12.94,13.0700,22847,29753900,0.79;2025-11-04,13.17,13.25,12.95,13.0600,29225,38116200,1.01;2025-11-03,13.21,13.35,13.01,13.2400,34218,45141200,1.18;2025-10-31,12.95,13.25,12.89,13.1300,33041,43349800,1.14;2025-10-30,13.04,13.11,12.91,12.9500,29535,38358900,1.02;2025-10-29,12.97,13.19,12.87,13.0600,37835,49325000,1.31;2025-10-28,13.32,13.43,12.98,13.0400,54811,71889200,1.89;2025-10-27,13.27,13.50,13.13,13.3200,41990,55998800,1.45;2025-10-24,13.05,13.33,13.05,13.2700,26094,34443300,0.90;2025-10-23,13.05,13.17,12.91,13.1500,33690,43947700,1.16;2025-10-22,13.29,13.44,13.01,13.0700,36186,47591100,1.25;2025-10-21,13.11,13.43,12.99,13.2600,31556,41682800,1.09;2025-10-20,12.93,13.18,12.93,13.1000,30799,40263600,1.06;2025-10-17,13.10,13.19,12.88,12.9300,39852,51783100,1.38;2025-10-16,13.52,13.52,12.99,13.0300,45221,59382400,1.56;2025-10-15,12.84,13.74,12.84,13.5300,68612,91293100,2.37;2025-10-14,13.65,13.65,12.75,12.8300,52398,68686800,1.81;2025-10-13,12.76,13.45,12.45,13.3800,53699,70189800,1.85;2025-10-10,13.85,13.85,13.38,13.5000,50568,68709500,1.75;2025-10-09,14.04,14.04,13.73,13.8000,48212,66854500,1.66;2025-09-30,13.78,14.43,13.70,13.9800,96506,135136300,3.33;2025-09-29,13.06,13.77,12.88,13.7000,70505,94820900,2.43;2025-09-26,13.50,13.52,13.10,13.1200,34022,45224400,1.17;2025-09-25,13.65,13.82,13.35,13.4200,45575,61839800,1.57;2025-09-24,13.25,13.64,13.14,13.4600,44133,59034600,1.52;2025-09-23,13.70,13.73,12.90,13.2800,56710,74654600,1.96;2025-09-22,13.45,13.61,13.29,13.6100,36541,49107000,1.26;2025-09-19,13.70,13.84,13.36,13.5100,40175,54477500,1.39;2025-09-18,13.98,14.11,13.43,13.5500,59786,82209600,2.06;2025-09-17,14.00,14.21,13.87,13.9800,38440,53954000,1.33;2025-09-16,14.19,14.20,13.81,14.0200,53071,74179500,1.83;2025-09-15,14.45,14.49,13.96,14.1300,93044,131054200,3.21;2025-09-12,15.29,15.58,14.30,14.5300,114004,169757200,3.94;2025-09-11,14.82,15.30,14.66,15.2000,82485,124017400,2.85;2025-09-10,14.83,15.68,14.73,14.8700,114807,174407700,3.96;2025-09-09,15.11,15.23,14.68,14.7600,55094,82351200,1.90;2025-09-08,15.02,15.37,14.75,15.1200,76807,115462400,2.65;2025-09-05,14.09,14.83,13.98,14.8000,70050,101522500,2.42;2025-09-04,14.25,14.50,13.87,14.0900,54781,78045200,1.89;2025-09-03,14.69,14.90,14.12,14.2500,58608,84294300,2.02;2025-09-02,14.80,15.01,14.24,14.6800,98030,142570300,3.38;2025-09-01,14.40,15.39,14.30,14.8000,138505,207072600,4.78;2025-08-29,14.45,14.45,14.04,14.1300,50189,71367200,1.73;2025-08-28,14.20,14.45,13.79,14.3200,72705,103011000,2.51;2025-08-27,14.96,15.16,14.10,14.1100,109509,159461400,3.78;2025-08-26,15.39,15.49,14.88,14.8900,96889,146884300,3.34;2025-08-25,15.10,15.59,14.77,15.4400,124457,188711800,4.30;2025-08-22,15.30,15.42,14.95,15.0200,107135,161987800,3.70;2025-08-21,15.45,15.80,14.92,15.3800,135575,208040600,4.68;2025-08-20,15.30,15.85,14.71,15.2100,135759,204448300,5.01;2025-08-19,15.02,15.37,14.70,15.3400,155480,233172000,5.73;2025-08-18,14.39,15.20,14.39,14.9200,208620,308690200,7.69;2025-08-15,14.09,14.37,13.68,14.1300,147257,206434700,5.57;2025-08-14,14.76,15.32,14.12,14.1800,164694,240781300,6.23;2025-08-13,14.93,15.19,14.50,14.7600,205908,304665600,7.78;2025-08-12,13.63,15.88,13.40,14.9400,300908,444705900,11.38;2025-08-11,13.46,14.10,13.30,13.6300,153689,211076600,5.81;2025-08-08,12.50,14.07,12.37,13.5000,247682,330551400,9.36;2025-08-07,12.50,12.65,12.30,12.6300,74446,92790200,2.81;2025-08-06,12.64,12.82,12.45,12.5100,61243,77072300,2.32;2025-08-05,12.91,12.91,12.49,12.5800,89545,113406900,3.39;2025-08-04,12.65,12.95,12.21,12.8900,133076,166805400,5.14