[{"seq":672863739,"ctime":1764581864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672863739.shtml","title":"\u798f\u7136\u5fb7\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u7684\u4e00\u81f4\u884c\u52a8\u4eba\u62df\u51cf\u6301\u4e0d\u8d853%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"news"},{"seq":55013795,"ctime":1764000237,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55013795.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":672688809,"ctime":1763971930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672688809.shtml","title":"\u798f\u7136\u5fb7\uff1a\u62df\u6bcf10\u80a1\u6d3e\u53d1\u73b0\u91d1\u7ea2\u52292\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"yidong"},{"seq":672653557,"ctime":1763720543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672653557.shtml","title":"\u798f\u7136\u5fb7\uff1a\u4ee5\u79ef\u6781\u59ff\u6001\u5e03\u5c40\u65b0\u8d5b\u9053\u3001\u57f9\u80b2\u7b2c\u4e8c\u589e\u957f\u66f2\u7ebf\uff0c\u6301\u7eed\u6316\u6398\u65b0\u5174\u884c\u4e1a\u53d1\u5c55\u673a\u4f1a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605050,"type":"news"},{"seq":672488247,"ctime":1763112640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488247.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da81.61%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.78%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":672160986,"ctime":1761904000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160986.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-0.29%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":54703733,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54703733.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":672125388,"ctime":1761809957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672125388.shtml","title":"\u798f\u7136\u5fb7\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a9004.61\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f6.30%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"yidong"},{"seq":671984730,"ctime":1761292780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984730.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da83.69%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.81%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":671817564,"ctime":1760694267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817564.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-2.25%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.78%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":671499640,"ctime":1759121910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671499640.shtml","title":"AI\u8d4b\u80fd\uff0c3\u4e07\u4ebf\u5143\u4ea7\u4e1a\u8fce\u6700\u5f3a\u98ce\u53e3\uff01\u673a\u6784\u624e\u5806\u8c03\u7814\u4e2a\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u5a1f\u5a1f","stocks":605050,"type":"news"},{"seq":671452461,"ctime":1758874681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452461.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-3.64%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.85%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":671272769,"ctime":1758273812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671272769.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da81.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":671172284,"ctime":1758009669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671172284.shtml","title":"\u798f\u7136\u5fb709\u670816\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":605050,"type":"yidong"},{"seq":671097892,"ctime":1757667991,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097892.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da82.26%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.73%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":670996155,"ctime":1757404821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670996155.shtml","title":"\u798f\u7136\u5fb709\u670809\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":605050,"type":"yidong"},{"seq":670959952,"ctime":1757318428,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670959952.shtml","title":"\u798f\u7136\u5fb709\u670808\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":605050,"type":"yidong"},{"seq":670894496,"ctime":1756984753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670894496.shtml","title":"\u798f\u7136\u5fb7\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff1a\u70ed\u6210\u5f62\u751f\u4ea7\u7ebf\u8ba1\u5212\u4e0b\u534a\u5e74\u8bd5\u751f\u4ea7\uff0c\u6574\u4f53\u8fdb\u5c55\u987a\u5229","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605050,"type":"news"},{"seq":670888751,"ctime":1756972520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670888751.shtml","title":"\u798f\u7136\u5fb7\uff1a\u884c\u76db\u521b\u4e1a\u51cf\u63012.54%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"yidong"},{"seq":670798086,"ctime":1756717226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670798086.shtml","title":"\u798f\u7136\u5fb709\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605050,"type":"yidong"},{"seq":670789440,"ctime":1756693315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670789440.shtml","title":"\u7269\u6d41\u677f\u5757\u9707\u8361\u4e0a\u626c\uff0c\u666e\u8def\u901a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"yidong"},{"seq":670756958,"ctime":1756461588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756958.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-1.88%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.72%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":670644479,"ctime":1756181716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670644479.shtml","title":"\u964d\u672c\u589e\u6548\u6210\u679c\u663e\u8457 \u798f\u7136\u5fb7\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u589e\u957f\u8d85\u4e09\u6210","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605050,"type":"news"},{"seq":53808697,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53808697.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":53808709,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53808709.shtml","title":"\u798f\u7136\u5fb7\uff1a\u798f\u7136\u5fb7\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605050,"type":"notice"},{"seq":670611527,"ctime":1756107892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670611527.shtml","title":"\u798f\u7136\u5fb7\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.53\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f30.53%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605050,"type":"yidong"},{"seq":670570396,"ctime":1755848839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570396.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da82.40%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":670339672,"ctime":1755070980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670339672.shtml","title":"\u798f\u7136\u5fb7\u5728\u5b9c\u5bbe\u65b0\u8bbe\u6c7d\u8f66\u79d1\u6280\u5b50\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605050,"type":"yidong"},{"seq":670273608,"ctime":1754893951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670273608.shtml","title":"\u798f\u7136\u5fb7\u3001\u6d9b\u6d9b\u8f66\u4e1a\u5165\u80a1\u5f00\u666e\u52d2\u673a\u5668\u4eba","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605050,"type":"yidong"},{"seq":670237249,"ctime":1754639614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237249.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da82.91%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.8%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":670203386,"ctime":1754542330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670203386.shtml","title":"\u798f\u7136\u5fb7\u5728\u5e38\u5dde\u6210\u7acb\u6c7d\u8f66\u79d1\u6280\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605050,"type":"yidong"},{"seq":670112069,"ctime":1754291598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670112069.shtml","title":"\u798f\u7136\u5fb7\u4e0e\u4e03\u817e\u673a\u5668\u4eba\u4ea4\u6d41\u667a\u80fd\u4f9b\u5e94\u94fe\u5408\u4f5c\u65b0\u673a\u9047","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"yidong"},{"seq":670074725,"ctime":1754035118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670074725.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-1.08%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.15%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"news"},{"seq":669881648,"ctime":1753357068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669881648.shtml","title":"\u798f\u7136\u5fb7\u6c7d\u8f66\u8f7b\u91cf\u5316\u9879\u76ee\u5165\u9a7b\u6b66\u8fdb\u56fd\u5bb6\u9ad8\u65b0\u533a","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"yidong"},{"seq":669734226,"ctime":1752825178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734226.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da80.85%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605050,"type":"yidong"},{"seq":669613354,"ctime":1752483205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669613354.shtml","title":"\u4e03\u5bb6A\u80a1\u516c\u53f8\u7ad9\u53f0\uff0c\u5f00\u666e\u52d2\u673a\u5668\u4eba\u4e3a\u4f55\u6682\u4e0d\u62ff\u98ce\u6295\u673a\u6784\u7684\u94b1","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":605050,"type":"news"},{"seq":669543838,"ctime":1752145519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669543838.shtml","title":"\u4e03\u5bb6\u4e0a\u5e02\u516c\u53f8\uff0c\u6295\u4e86\u8fd9\u5bb6\u673a\u5668\u4eba\u516c\u53f8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605050,"type":"news"},{"seq":669521612,"ctime":1752065912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669521612.shtml","title":"\u5f00\u666e\u52d2\u5ba3\u5e03\u5b8c\u6210A+\u8f6e\u878d\u8d44 \u6d9b\u6d9b\u8f66\u4e1a\u548c\u798f\u7136\u5fb7\u53c2\u6295","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605050,"type":"yidong"},{"seq":669509805,"ctime":1752052423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669509805.shtml","title":"\u798f\u7136\u5fb7\u80a1\u4efd\u53c2\u4e0e\u5f00\u666e\u52d2\u673a\u5668\u4eba\u7684A+\u8f6e\u6218\u7565\u6295\u8d44","source":"\u798f\u7136\u5fb7\u5b98\u5fae","stocks":605050,"type":"yidong"},{"seq":669089468,"ctime":1750648704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669089468.shtml","title":"\u798f\u7136\u5fb7\u7b49\u6210\u7acb\u5fb7\u666e\u667a\u64ce\u673a\u5668\u4eba\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605050,"type":"yidong"}]

2025-12-12,12.82,12.99,12.81,12.9000,27887,35978400,0.57;2025-12-11,13.09,13.11,12.80,12.8200,58080,74891500,1.18;2025-12-10,13.01,13.64,12.88,13.1200,105278,139963400,2.14;2025-12-09,13.16,13.21,12.93,13.0200,43182,56241200,0.88;2025-12-08,13.30,13.34,13.16,13.1700,42121,55735000,0.85;2025-12-05,12.95,13.24,12.88,13.2400,30126,39415800,0.61;2025-12-04,13.18,13.18,12.93,13.0100,37578,48837400,0.76;2025-12-03,13.25,13.26,13.03,13.1200,39127,51358400,0.79;2025-12-02,13.25,13.34,12.86,13.3000,90031,118022400,1.83;2025-12-01,13.37,13.51,13.27,13.4700,45011,60449500,0.91;2025-11-28,13.40,13.42,13.20,13.3700,45769,60960100,0.93;2025-11-27,13.40,13.47,13.30,13.3400,30382,40680000,0.62;2025-11-26,13.51,13.53,13.25,13.3000,31897,42728200,0.65;2025-11-25,13.47,13.71,13.38,13.5000,49610,67197700,1.01;2025-11-24,13.15,13.45,13.06,13.3300,35326,46755700,0.72;2025-11-21,13.30,13.47,13.04,13.0600,48275,63697500,0.98;2025-11-20,13.54,13.64,13.34,13.4100,42619,57232400,0.86;2025-11-19,13.88,13.98,13.40,13.5700,62174,84604900,1.26;2025-11-18,14.21,14.21,13.81,13.8800,56735,79116700,1.15;2025-11-17,14.40,14.40,14.16,14.1700,54771,77970100,1.11;2025-11-14,14.31,14.65,14.17,14.3900,77523,111601100,1.57;2025-11-13,14.24,14.73,14.13,14.4300,97231,140627500,1.97;2025-11-12,14.60,14.61,14.09,14.2000,79183,113188900,1.61;2025-11-11,14.58,14.73,14.44,14.6200,66516,97123700,1.35;2025-11-10,14.63,14.77,14.35,14.5900,78245,113704700,1.59;2025-11-07,14.74,14.93,14.61,14.6100,60835,89538100,1.23;2025-11-06,14.99,14.99,14.65,14.9000,77765,114937100,1.58;2025-11-05,14.77,15.01,14.51,14.9700,91497,135831600,1.86;2025-11-04,14.77,14.98,14.65,14.7700,105568,156167400,2.14;2025-11-03,14.37,14.98,14.34,14.8900,165961,243542500,3.37;2025-10-31,14.47,14.87,14.34,14.3400,147127,213229400,2.99;2025-10-30,15.20,15.60,14.34,14.3400,276017,405855500,5.60;2025-10-29,14.52,15.81,14.32,15.3800,335802,513817600,6.81;2025-10-28,14.43,14.53,14.31,14.3700,67777,97553000,1.38;2025-10-27,14.60,14.60,14.18,14.4400,106601,153132700,2.16;2025-10-24,14.40,14.71,14.32,14.4400,98359,142545400,2.00;2025-10-23,14.31,14.53,14.07,14.4000,146526,209069800,2.97;2025-10-22,14.19,14.52,14.09,14.3100,113598,162222600,2.31;2025-10-21,13.87,14.55,13.74,14.2600,186105,263973000,3.78;2025-10-20,13.94,14.05,13.68,13.7600,140560,194839200,2.85;2025-10-17,14.26,14.41,13.70,13.7800,156114,218944800,3.17;2025-10-16,14.87,14.87,14.18,14.2600,122177,176609600,2.48;2025-10-15,14.66,14.86,14.46,14.7700,145860,213918500,2.96;2025-10-14,15.41,15.64,14.50,14.6700,162451,243405200,3.30;2025-10-13,15.30,15.52,15.10,15.4000,118860,182508100,2.41;2025-10-10,15.98,16.24,15.70,15.8000,104293,165896600,2.12;2025-10-09,17.00,17.06,15.65,16.0000,176725,284414400,3.59;2025-09-30,17.70,17.85,16.88,17.0000,157982,272556900,3.21;2025-09-29,17.95,18.16,17.40,17.7000,133935,237229200,2.72;2025-09-26,19.20,19.56,18.08,18.2400,163132,303051800,3.31;2025-09-25,19.36,19.84,19.08,19.2500,118909,232197200,2.41;2025-09-24,19.55,19.85,19.10,19.3600,135652,262736000,2.75;2025-09-23,19.08,20.09,18.80,19.7500,219421,432046900,4.45;2025-09-22,19.51,20.17,19.04,19.1300,196659,382435100,3.99;2025-09-19,20.68,20.95,19.30,20.1400,284915,565689300,5.78;2025-09-18,20.73,21.15,19.78,20.5400,392632,796785600,7.97;2025-09-17,22.10,22.79,20.68,20.6800,356027,779873100,7.22;2025-09-16,21.65,22.38,20.98,21.9600,261491,566743600,5.31;2025-09-15,19.94,21.88,19.94,21.6500,222889,472968800,4.52;2025-09-12,20.20,20.60,19.76,20.1400,149160,301096800,3.03;2025-09-11,20.30,20.44,18.89,20.2300,232473,459516700,4.72;2025-09-10,20.44,21.12,19.26,20.0600,201630,404140300,4.09;2025-09-09,19.84,20.84,19.82,20.4500,161734,330512000,3.28;2025-09-08,18.61,20.24,18.61,20.2400,220838,436003300,4.48;2025-09-05,17.22,18.48,17.13,18.4000,167554,301496200,3.40;2025-09-04,17.71,17.82,16.87,17.1000,143182,248399000,2.91;2025-09-03,17.59,18.38,17.51,17.5300,213959,383047000,4.34;2025-09-02,16.81,17.48,16.32,17.4200,188597,321601500,3.83;2025-09-01,15.19,16.63,15.19,16.6300,188670,305296700,3.83;2025-08-29,14.87,15.24,14.82,15.1200,44555,67104000,0.90;2025-08-28,15.20,15.34,14.61,14.8400,70829,105783900,1.44;2025-08-27,15.44,15.65,15.20,15.2500,67090,103225900,1.36;2025-08-26,15.60,15.69,15.16,15.4600,96778,149097000,1.96;2025-08-25,16.40,16.42,15.55,15.7400,205606,326195900,4.17;2025-08-22,15.30,16.62,15.30,16.5000,128190,204733900,2.60;2025-08-21,16.02,16.53,15.02,15.5600,166585,265174800,3.38;2025-08-20,15.17,16.42,15.12,15.9700,136301,216280400,2.77;2025-08-19,14.93,15.39,14.84,15.2100,81286,122779200,1.65;2025-08-18,15.13,15.45,14.82,14.9700,97987,147613300,1.99;2025-08-15,15.00,15.39,14.95,15.1300,99672,150415800,2.02;2025-08-14,15.40,15.56,14.93,14.9900,145089,220571800,2.94;2025-08-13,15.16,15.73,14.52,15.5900,269574,408823800,5.47;2025-08-12,17.11,17.40,15.55,15.5500,248293,404978900,5.04;2025-08-11,18.04,18.46,17.15,17.2800,178050,313954600,3.61;2025-08-08,17.19,18.58,17.19,18.0100,125189,224655300,2.54;2025-08-07,17.66,17.69,17.11,17.3000,59250,102629200,1.20;2025-08-06,17.65,18.09,17.16,17.6900,71059,124582400,1.44;2025-08-05,18.00,18.19,17.46,17.6500,87013,154129700,1.77;2025-08-04,17.46,18.10,17.36,17.9900,110759,197713300,2.25;2025-08-01,17.36,17.78,17.18,17.5900,60803,106422400,1.23;2025-07-31,16.78,17.56,16.48,17.1900,98268,168975700,1.99;2025-07-30,16.56,17.40,16.56,16.7000,65030,109731500,1.32;2025-07-29,16.51,16.62,16.35,16.5300,37492,61760900,0.76;2025-07-28,16.27,16.51,16.16,16.5100,34767,56754200,0.71;2025-07-25,16.24,16.43,16.09,16.2700,43052,69856200,0.87;2025-07-24,16.22,16.30,15.70,16.1900,70799,113759900,1.44;2025-07-23,16.51,16.82,16.25,16.3400,63373,104293900,1.29;2025-07-22,16.30,17.00,16.30,16.6500,69821,116851800,1.42;2025-07-21,16.55,16.87,16.15,16.4700,101454,167018300,2.06;2025-07-18,15.65,16.41,15.60,16.3800,92447,148179400,1.88;2025-07-17,15.28,15.83,15.18,15.7000,72187,112538400,1.46;2025-07-16,15.32,15.39,15.05,15.1900,44992,68514600,0.91;2025-07-15,15.15,15.40,15.03,15.3200,49571,75560600,1.01;2025-07-14,15.04,15.33,15.04,15.2000,52483,79871500,1.06;2025-07-11,14.87,15.05,14.81,15.0300,46800,69850400,0.95;2025-07-10,15.22,15.65,14.63,14.9600,119544,179637100,2.43;2025-07-09,15.14,15.36,15.05,15.2200,61488,93391500,1.25;2025-07-08,15.05,15.52,14.88,15.1400,126066,190626500,2.56;2025-07-07,13.90,15.40,13.90,15.0500,177729,268190400,3.61;2025-07-04,13.89,14.13,13.78,14.0000,56971,79434100,1.16;2025-07-03,13.62,14.11,13.57,13.9000,67490,93354800,1.37;2025-07-02,13.82,13.87,13.56,13.6400,36682,50190600,0.74;2025-07-01,13.66,14.15,13.62,13.8100,92487,128074600,1.88;2025-06-30,13.73,13.82,13.53,13.7500,47132,64538000,0.96;2025-06-27,13.48,13.84,13.31,13.7300,56015,76070600,1.14;2025-06-26,13.50,13.57,13.36,13.3700,33174,44554100,0.67;2025-06-25,13.61,13.72,13.38,13.5000,43682,58920900,0.89;2025-06-24,13.34,13.81,13.27,13.6200,67352,91920500,1.37;2025-06-23,12.73,13.60,12.63,13.4300,107002,142149700,2.17;2025-06-20,13.20,13.31,12.70,12.7500,50773,65685300,1.03;2025-06-19,13.15,13.31,13.02,13.2000,54512,71968000,1.11;2025-06-18,13.10,13.16,12.79,13.1000,44900,58348300,0.91;2025-06-17,13.04,13.35,12.81,13.0000,92351,120444200,1.87;2025-06-16,13.10,13.18,12.65,13.0400,82872,106915100,1.68