[{"seq":674319739,"ctime":1769434764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674319739.shtml","title":"\u65b0\u7586\u706b\u70ac\uff1a\u6052\u79d1\u946b\uff08\u6df1\u5733\uff09\u6838\u5fc3\u4e1a\u52a1\u662f\u4ece\u4e8b\u4e8e\u7cbe\u5bc6\u4f20\u52a8\u90e8\u4ef6\u7684\u7814\u53d1\u3001\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603080,"type":"yidong"},{"seq":674317318,"ctime":1769431164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674317318.shtml","title":"\u65b0\u7586\u706b\u70ac\uff1a\u6052\u79d1\u946b\uff08\u6df1\u5733\uff09\u76f8\u5173\u4ea7\u54c1\u53ef\u5e7f\u6cdb\u5e94\u7528\u4e8e\u6d89\u53ca\u5173\u8282\u9a71\u52a8\u3001\u76f4\u7ebf\u8fd0\u52a8\u4ee5\u53ca\u7cbe\u5bc6\u529b\u63a7\u7684\u76f8\u5173\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603080,"type":"yidong"},{"seq":674119536,"ctime":1768810233,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674119536.shtml","title":"\u65b0\u7586\u706b\u70ac\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651176.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603080,"type":"yidong"},{"seq":674085561,"ctime":1768565442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674085561.shtml","title":"\u65b0\u7586\u706b\u70ac\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4fe1\u606f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603080,"type":"yidong"},{"seq":673208980,"ctime":1765786245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673208980.shtml","title":"\u65b0\u7586\u706b\u70ac\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652043.08\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603080,"type":"yidong"},{"seq":673035105,"ctime":1765181448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673035105.shtml","title":"\u65b0\u7586\u706b\u70ac\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651610.90\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603080,"type":"yidong"},{"seq":672991752,"ctime":1764923750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991752.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-1.17%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.53%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603080,"type":"news"},{"seq":672959099,"ctime":1764835822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672959099.shtml","title":"\u65b0\u7586\u706b\u70ac\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651208.47\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603080,"type":"yidong"},{"seq":672895219,"ctime":1764663017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672895219.shtml","title":"\u65b0\u7586\u706b\u70ac\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651047.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603080,"type":"yidong"},{"seq":672417286,"ctime":1762910809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672417286.shtml","title":"\u71c3\u6c14\u677f\u5757\u9ad8\u5f00\uff0c\u80dc\u5229\u80a1\u4efd2\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603080,"type":"yidong"},{"seq":672306182,"ctime":1762437918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672306182.shtml","title":"\u65b0\u7586\u706b\u70ac\u6070\u63a2\u4e95\u8f93\u914d\u9879\u76ee\u6295\u8fd0 \u6784\u5efa\u591a\u6c14\u6e90\u4fdd\u4f9b\u7f51\u7edc","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603080,"type":"yidong"},{"seq":672105675,"ctime":1761741309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672105675.shtml","title":"\u5165\u4e3b\u65b0\u7586\u706b\u70ac\u3001\u201c\u5165\u5c40\u201d\u91cd\u5e86\u8d22\u4fe1\uff0c\u201c80\u540e\u201d\u6c5f\u897f\u80fd\u6e90\u5927\u4f6c\u96cd\u829d\u541b\u5f15\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603080,"type":"news"},{"seq":671985280,"ctime":1761293809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985280.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.66%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603080,"type":"news"},{"seq":671984325,"ctime":1761292066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984325.shtml","title":"\u65b0\u7586\u706b\u70ac\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a5512.02\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f12.14%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603080,"type":"yidong"},{"seq":671817475,"ctime":1760694033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817475.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.79%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.26%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603080,"type":"news"},{"seq":671710682,"ctime":1760411206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671710682.shtml","title":"\u71c3\u6c14\u677f\u5757\u9006\u52bf\u8d70\u9ad8\uff0c\u957f\u6625\u71c3\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603080,"type":"yidong"},{"seq":671627073,"ctime":1760060745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671627073.shtml","title":"\u71c3\u6c14\u677f\u5757\u9707\u8361\u62c9\u5347\uff0c\u5927\u4f17\u516c\u75282\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603080,"type":"news"},{"seq":671496789,"ctime":1759111721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671496789.shtml","title":"\u65b0\u7586\u677f\u5757\u5f02\u52a8\u62c9\u5347\uff0c\u65b0\u7586\u4ea4\u5efa\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603080,"type":"yidong"},{"seq":671452367,"ctime":1758874375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452367.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.55%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.76%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603080,"type":"news"},{"seq":671351378,"ctime":1758615042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671351378.shtml","title":"\u65b0\u7586\u706b\u70ac\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654397.31\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603080,"type":"yidong"},{"seq":53746797,"ctime":1755792448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53746797.shtml","title":"\u65b0\u7586\u706b\u70ac\uff1a\u65b0\u7586\u706b\u70ac2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a_\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603080,"type":"notice"},{"seq":53746799,"ctime":1755792341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53746799.shtml","title":"\u65b0\u7586\u706b\u70ac\uff1a\u65b0\u7586\u706b\u70ac2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603080,"type":"notice"},{"seq":670539489,"ctime":1755765650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670539489.shtml","title":"\u65b0\u7586\u706b\u70ac\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f25.52%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603080,"type":"yidong"},{"seq":670324403,"ctime":1755011564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670324403.shtml","title":"\u591a\u53ea\u65b0\u7586\u672c\u5730\u80a1\u5f55\u5f97\u201c\u4e09\u8fde\u677f\u201d \u65b0\u7586\u4ea4\u5efa\u201c\u6682\u672a\u53c2\u4e0e\u65b0\u85cf\u94c1\u8def\u5efa\u8bbe\u9879\u76ee\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603080,"type":"news"},{"seq":670310440,"ctime":1754989209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670310440.shtml","title":"\u65b0\u7586\u706b\u70ac08\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603080,"type":"yidong"},{"seq":670304168,"ctime":1754965113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670304168.shtml","title":"\u71c3\u6c14\u677f\u5757\u6301\u7eed\u62c9\u5347 \u65b0\u7586\u706b\u70ac3\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603080,"type":"news"},{"seq":670278292,"ctime":1754902807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670278292.shtml","title":"\u65b0\u7586\u706b\u70ac08\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603080,"type":"yidong"},{"seq":670239205,"ctime":1754643607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670239205.shtml","title":"\u65b0\u7586\u706b\u70ac08\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603080,"type":"yidong"},{"seq":670230398,"ctime":1754616921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670230398.shtml","title":"\u71c3\u6c14\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u6d2a\u901a\u71c3\u6c14\u56db\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603080,"type":"news"},{"seq":670174994,"ctime":1754467829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670174994.shtml","title":"\u65b0\u7586\u706b\u70ac\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652649.49\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603080,"type":"yidong"},{"seq":670169392,"ctime":1754446304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670169392.shtml","title":"\u71c3\u6c14\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u6d2a\u901a\u71c3\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603080,"type":"yidong"},{"seq":670140209,"ctime":1754361598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670140209.shtml","title":"\u65b0\u7586\u706b\u70ac\u6210\u7acb\u8bbe\u5907\u5b89\u88c5\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603080,"type":"yidong"},{"seq":670111950,"ctime":1754291385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670111950.shtml","title":"\u677f\u5757\u518d\u5f02\u52a8 \u8fd9\u4e00\u6982\u5ff5\u80a14\u59294\u677f\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603080,"type":"news"},{"seq":670106580,"ctime":1754271906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670106580.shtml","title":"\u71c3\u6c14\u677f\u5757\u76d8\u521d\u6d3b\u8dc3\uff0c\u80dc\u901a\u80fd\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603080,"type":"yidong"}]

2026-01-30,24.30,24.60,23.76,24.4300,34223,82659800,2.42;2026-01-29,24.65,25.20,24.33,24.4200,50585,125365600,3.57;2026-01-28,24.65,25.17,24.46,24.8100,34580,85697200,2.44;2026-01-27,24.95,24.95,24.20,24.7900,31727,78075900,2.24;2026-01-26,25.25,25.46,24.74,24.9200,40402,101322600,2.86;2026-01-23,25.60,25.68,24.98,25.1000,59308,148915100,4.19;2026-01-22,25.00,25.56,24.90,25.5500,78777,199821300,5.57;2026-01-21,24.45,24.83,24.36,24.8300,32616,80470600,2.31;2026-01-20,24.87,24.97,24.34,24.5800,32598,80136200,2.30;2026-01-19,23.98,24.55,23.91,24.5200,37732,91880300,2.67;2026-01-16,24.39,24.43,23.82,24.0100,42174,101451900,2.98;2026-01-15,23.85,24.43,23.75,24.3800,46798,113504000,3.31;2026-01-14,24.16,24.35,23.67,23.9800,49209,118388700,3.48;2026-01-13,24.73,24.84,24.10,24.1300,55803,136373500,3.94;2026-01-12,25.13,25.22,24.65,24.7000,58617,145395000,4.14;2026-01-09,24.49,25.39,24.49,25.1200,67096,167275800,4.74;2026-01-08,24.43,24.88,24.33,24.4800,37089,91134300,2.62;2026-01-07,25.07,25.07,24.39,24.4300,56709,139336800,4.01;2026-01-06,24.50,25.32,24.42,25.0800,86272,215170100,6.10;2026-01-05,23.64,24.81,23.54,24.7900,124877,303436000,8.83;2025-12-31,24.00,24.38,23.51,23.6200,86367,205999800,6.10;2025-12-30,22.79,25.20,22.41,24.0900,135151,324032200,9.55;2025-12-29,22.77,23.06,22.40,22.9100,32245,73334600,2.28;2025-12-26,23.43,23.43,22.79,22.8500,46523,107212500,3.29;2025-12-25,23.79,23.81,23.36,23.4200,36703,86168100,2.59;2025-12-24,23.30,23.71,23.03,23.5700,59872,140294200,4.23;2025-12-23,22.81,25.00,22.55,24.1400,112472,270724500,7.95;2025-12-22,22.90,23.03,22.62,22.8100,18634,42444100,1.32;2025-12-19,22.42,22.85,22.36,22.7300,17111,38825400,1.21;2025-12-18,22.59,22.86,22.42,22.4200,21787,49342900,1.54;2025-12-17,22.20,22.58,21.84,22.5100,33302,73818300,2.35;2025-12-16,23.78,23.78,22.12,22.3100,51555,117099400,3.64;2025-12-15,23.87,24.10,23.45,23.8500,22173,52676800,1.57;2025-12-12,23.50,24.50,23.50,23.8700,47030,113248500,3.32;2025-12-11,23.68,24.05,23.30,23.6600,37002,87847800,2.62;2025-12-10,23.30,23.88,23.05,23.6800,38442,90091000,2.72;2025-12-09,23.30,24.50,23.30,23.4900,54461,130017500,3.85;2025-12-08,24.00,24.97,23.08,23.4000,69254,165465500,4.89;2025-12-05,23.35,23.90,22.70,23.6800,44398,103578400,3.14;2025-12-04,22.99,23.80,22.99,23.1500,33709,78558800,2.38;2025-12-03,22.89,23.12,22.70,22.9700,19739,45273800,1.40;2025-12-02,23.28,23.28,22.80,22.8800,17244,39556900,1.22;2025-12-01,23.20,23.38,22.88,23.1900,27293,63194800,1.93;2025-11-28,21.74,23.48,21.74,23.2100,65739,149754800,4.65;2025-11-27,21.71,21.99,21.63,21.8800,18542,40522700,1.31;2025-11-26,22.03,22.48,21.61,21.6900,28189,62026200,1.99;2025-11-25,21.46,22.00,21.38,21.9300,26970,58626500,1.91;2025-11-24,21.34,21.61,21.10,21.4100,24026,51298000,1.70;2025-11-21,22.27,22.35,21.28,21.3400,41138,89037700,2.91;2025-11-20,22.65,22.79,22.02,22.2100,36905,82448400,2.61;2025-11-19,23.73,23.81,22.36,22.5900,62306,142443900,4.40;2025-11-18,24.42,24.42,23.50,23.8500,46872,111896800,3.31;2025-11-17,24.55,24.59,23.93,24.4600,49935,120881500,3.53;2025-11-14,23.78,24.68,23.70,24.5400,90874,222082200,6.42;2025-11-13,23.67,23.85,23.01,23.8100,40422,95009900,2.86;2025-11-12,23.93,24.29,23.51,23.6700,35426,84419600,2.50;2025-11-11,23.99,24.35,23.71,23.7800,41103,98546700,2.90;2025-11-10,24.31,24.70,23.75,23.9900,53387,128057100,3.77;2025-11-07,24.38,25.40,24.20,24.5500,73424,181111700,5.19;2025-11-06,23.82,24.40,23.79,24.2300,50961,122849200,3.60;2025-11-05,23.82,24.07,23.66,23.9600,45544,108993500,3.22;2025-11-04,24.19,24.30,23.81,23.9600,46913,112863600,3.32;2025-11-03,23.52,24.18,23.52,24.1400,68800,165301700,4.86;2025-10-31,23.29,23.75,23.21,23.5300,34056,80169200,2.41;2025-10-30,23.77,23.83,23.30,23.3300,42599,100030400,3.01;2025-10-29,23.52,23.78,23.23,23.7700,53423,125805100,3.78;2025-10-28,23.80,24.05,23.47,23.6400,55681,132079700,3.94;2025-10-27,24.06,24.21,23.81,23.9000,55082,132112900,3.89;2025-10-24,23.95,24.10,23.70,23.8100,53702,128208400,3.80;2025-10-23,24.29,24.50,23.56,23.9500,67985,162861400,4.80;2025-10-22,24.31,25.20,24.20,24.3400,71061,174668100,5.02;2025-10-21,25.00,25.01,24.18,24.5500,70056,171194700,4.95;2025-10-20,24.15,24.88,24.09,24.6700,90319,221090200,6.38;2025-10-17,24.97,26.00,24.17,24.2900,125984,313445600,8.90;2025-10-16,26.50,26.80,25.13,25.2200,122641,316348000,8.67;2025-10-15,26.60,27.58,26.01,27.0000,140657,376376500,9.94;2025-10-14,25.33,27.29,25.02,26.8600,163466,431800000,11.55;2025-10-13,24.50,25.55,24.31,25.2800,100766,252090000,7.12;2025-10-10,24.95,27.59,24.65,26.0100,161852,425642200,11.44;2025-10-09,24.02,25.98,23.75,25.3000,139855,344608300,9.88;2025-09-30,24.05,24.30,23.84,23.9500,89239,214199100,6.31;2025-09-29,23.31,24.67,22.95,24.4800,145622,348977600,10.29;2025-09-26,22.46,23.61,22.08,23.1400,90495,206896700,6.40;2025-09-25,23.00,23.19,22.37,22.6800,89067,202611800,6.29;2025-09-24,23.43,23.76,22.78,23.3500,127356,294911200,9.00;2025-09-23,22.29,23.89,21.86,23.4300,180629,414062700,12.77;2025-09-22,21.90,22.52,21.26,22.3500,116231,255379500,8.21;2025-09-19,21.10,22.22,21.09,21.9200,123869,270075200,8.75;2025-09-18,21.54,21.60,20.87,21.0700,44413,94598900,3.14;2025-09-17,21.73,21.73,21.47,21.5300,32445,69989600,2.29;2025-09-16,21.48,21.73,21.46,21.6300,35937,77620700,2.54;2025-09-15,21.85,21.95,21.42,21.5200,46352,100104600,3.28;2025-09-12,21.83,21.96,21.65,21.8400,43521,94915900,3.08;2025-09-11,21.86,21.93,21.62,21.7800,49555,107714200,3.50;2025-09-10,21.33,21.98,21.33,21.8500,64858,140801500,4.58;2025-09-09,21.56,21.57,21.18,21.3200,32166,68679500,2.27;2025-09-08,21.20,21.55,21.18,21.5500,40119,86028600,2.84;2025-09-05,20.95,21.18,20.65,21.1700,36419,76405900,2.57;2025-09-04,20.65,21.30,20.54,20.9600,52655,110562200,3.72;2025-09-03,21.19,21.19,20.57,20.6500,31103,64872900,2.20;2025-09-02,21.45,21.52,20.84,21.1400,46929,98864200,3.32;2025-09-01,21.14,21.52,21.00,21.4200,44235,94434100,3.13;2025-08-29,21.11,21.32,20.89,21.2100,39444,83251300,2.79;2025-08-28,21.10,21.39,20.40,21.1000,66101,138190200,4.67;2025-08-27,21.85,21.87,21.16,21.1700,66332,143071000,4.69;2025-08-26,22.08,22.08,21.77,21.8500,53420,117049900,3.78;2025-08-25,21.84,22.10,21.78,22.1000,80163,176023600,5.67;2025-08-22,22.33,22.47,21.53,21.8500,93438,203581200,6.60;2025-08-21,21.70,22.33,21.70,22.0800,114864,253205100,8.12;2025-08-20,21.79,21.79,21.61,21.6900,60403,130912900,4.27;2025-08-19,21.90,21.98,21.60,21.7200,89003,193437000,6.29;2025-08-18,22.26,22.38,21.85,21.8700,149945,331142100,10.60;2025-08-15,22.13,22.94,21.08,22.2500,198749,438897300,14.05;2025-08-14,24.41,26.11,22.75,22.9400,299101,734855900,21.14;2025-08-13,28.89,29.00,25.00,25.1700,348435,906816900,24.62;2025-08-12,24.31,26.74,23.81,26.7400,158874,408778900,11.23;2025-08-11,24.30,24.31,23.35,24.3100,202277,489707700,14.30;2025-08-08,20.36,22.10,20.30,22.1000,148017,314954400,10.46;2025-08-07,20.00,20.85,19.77,20.0900,104406,211386100,7.38;2025-08-06,19.60,21.26,19.46,20.1900,114510,231852400,8.09;2025-08-05,19.45,19.85,19.36,19.4500,101563,198258000,7.18;2025-08-04,18.82,20.70,18.60,19.8500,160540,322482100,11.35