[{"seq":673857515,"ctime":1767862829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673857515.shtml","title":"\u5fc5\u5f97\u79d1\u628001\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":55486409,"ctime":1767110777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251231\/55486409.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u6c5f\u82cf\u5fc5\u5f97\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u9650\u5236\u6027\u80a1\u7968\u89e3\u9501\u66a8\u4e0a\u5e02\u6d41\u901a\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605298,"type":"notice"},{"seq":55486417,"ctime":1767110442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251231\/55486417.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u6c5f\u82cf\u4e16\u7eaa\u540c\u4ec1\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6c5f\u82cf\u5fc5\u5f97\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605298,"type":"notice"},{"seq":672381434,"ctime":1762818730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672381434.shtml","title":"\u56fd\u529e\u51fa\u53f013\u9879\u653f\u7b56\u4e3e\u63aa \u8fdb\u4e00\u6b65\u6fc0\u53d1\u6c11\u95f4\u6295\u8d44\u6d3b\u529b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605298,"type":"news"},{"seq":672124474,"ctime":1761808348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672124474.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u4e09\u5b63\u62a5\u4e1a\u7ee9\u5927\u589e \u6838\u5fc3\u4e1a\u52a1\u53d1\u5c55\u52bf\u5934\u5f3a\u52b2","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605298,"type":"news"},{"seq":54688707,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54688707.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u6c5f\u82cf\u5fc5\u5f97\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605298,"type":"notice"},{"seq":672098499,"ctime":1761735369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672098499.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62816.97\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f725.08%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong"},{"seq":672076974,"ctime":1761660522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672076974.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u516c\u53f8\u7684\u63a7\u80a1\u80a1\u4e1c\u4e3a\u738b\u575a\u7fa4\u5148\u751f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605298,"type":"yidong"},{"seq":672027796,"ctime":1761555612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027796.shtml","title":"\u5fc5\u5f97\u79d1\u628010\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":671398703,"ctime":1758717445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671398703.shtml","title":"\u201c924\u201d\u884c\u60c5\u4e00\u5468\u5e74\uff1a\u8d851400\u5bb6A\u80a1\u516c\u53f8\u80a1\u4ef7\u7ffb\u756a\uff0c\u4e0a\u7eac\u65b0\u6750\u72c2\u6da81720%\u6210\u6700\u725b","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":605298,"type":"news"},{"seq":671365415,"ctime":1758631121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671365415.shtml","title":"\u53c8\u4e00\u5bb6VC\u673a\u6784\uff0c\u5165\u80a1\u4e0a\u5e02\u516c\u53f8\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605298,"type":"news"},{"seq":671173746,"ctime":1758013218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671173746.shtml","title":"\u5fc5\u5f97\u79d1\u628009\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":671097718,"ctime":1757667614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097718.shtml","title":"\u5fc5\u5f97\u79d1\u628009\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":671067384,"ctime":1757588371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671067384.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u626c\u5dde\u9f0e\u9f99\u542f\u987a\u6301\u80a1\u6bd4\u4f8b\u5df2\u5347\u81f329.90%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605298,"type":"news"},{"seq":671066623,"ctime":1757586542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671066623.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u8463\u4e8b\u4f55\u660e\u4e24\u6708\u5185\u51cf\u63010.0466%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong"},{"seq":670998684,"ctime":1757409430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670998684.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u4ee5\u53ca\u9f0e\u9f99\u542f\u987a\u76ee\u524d\u5747\u65e0\u6d89\u53ca\u516c\u53f8\u8d44\u4ea7\u6ce8\u5165\u8ba1\u5212","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong"},{"seq":670998146,"ctime":1757408411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670998146.shtml","title":"\u5fc5\u5f97\u79d1\u628009\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":670992636,"ctime":1757390847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670992636.shtml","title":"\u673a\u6784\u9996\u6b21\u5173\u6ce8\uff0c21\u80a1\u7ee9\u4f18\u4f4e\u4f30\u503c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605298,"type":"news"},{"seq":670962863,"ctime":1757322015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670962863.shtml","title":"\u5fc5\u5f97\u79d1\u628009\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":670923349,"ctime":1757062866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670923349.shtml","title":"\u5fc5\u5f97\u79d1\u628009\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":670918123,"ctime":1757049928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670918123.shtml","title":"\u534a\u5bfc\u4f53\u79c1\u52df\u5927\u4f6c\u7ec4\u56e2\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\uff0c\u5fc5\u5f97\u79d1\u6280\u7684\u8d44\u672c\u5c40\u201c\u52bf\u5728\u5fc5\u5f97\u201d\uff1f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605298,"type":"news"},{"seq":670918074,"ctime":1757049712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670918074.shtml","title":"\u8f68\u9053\u4ea4\u901a\u914d\u4ef6\u9886\u57df\u201c\u5c0f\u5de8\u4eba\u201d\u5fc5\u5f97\u79d1\u6280\u518d\u5ea6\u6da8\u505c\uff0c\u80cc\u540e\u662f\u4f55\u539f\u56e0\uff1f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605298,"type":"news"},{"seq":670755080,"ctime":1756458012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755080.shtml","title":"\u5fc5\u5f97\u79d1\u628008\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":53909667,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53909667.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u6c5f\u82cf\u5fc5\u5f97\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605298,"type":"notice"},{"seq":53909663,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53909663.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u6c5f\u82cf\u5fc5\u5f97\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605298,"type":"notice"},{"seq":670687187,"ctime":1756287575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670687187.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da62247.51\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f147.04%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong"},{"seq":670343092,"ctime":1755079163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670343092.shtml","title":"3\u8fde\u677f\u5fc5\u5f97\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u63a7\u4eba\u4ee5\u53ca\u9f0e\u9f99\u542f\u987a\u76ee\u524d\u5747\u65e0\u6d89\u53ca\u516c\u53f8\u8d44\u4ea7\u6ce8\u5165\u8ba1\u5212","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605298,"type":"news"},{"seq":670310454,"ctime":1754989214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670310454.shtml","title":"\u5fc5\u5f97\u79d1\u628008\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":670296010,"ctime":1754954938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670296010.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u5b9e\u63a7\u4eba\u65b9\u62df\u8f6c\u8ba9\u5957\u73b09\u4ebf \u201c\u53bb\u4e2d\u8f66\u5316\u201d\u4e1a\u7ee9\u53cd\u5f39\u4ecd\u5904\u4f4e\u4f4d","source":"\u957f\u6c5f\u5546\u62a5","stocks":605298,"type":"news"},{"seq":670278347,"ctime":1754902811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670278347.shtml","title":"\u5fc5\u5f97\u79d1\u628008\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":670273220,"ctime":1754892237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670273220.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u5b9e\u63a7\u4eba\u65b9\u62df9\u4ebf\u8f6c\u8ba95617\u4e07\u80a1 2021\u5e74\u4e0a\u5e02\u52df4\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605298,"type":"news"},{"seq":670269424,"ctime":1754877162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670269424.shtml","title":"\u8f68\u4ea4\u8bbe\u5907\u677f\u5757\u9707\u8361\u8d70\u5f3a \u5fc5\u5f97\u79d1\u6280\u6da8\u505c\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"news"},{"seq":670252771,"ctime":1754662091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670252771.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u5b9e\u63a7\u4eba\u51fa\u8ba9\u516c\u53f8\u4e09\u6210\u80a1\u4efd \u5f15\u5165\u201c\u786c\u79d1\u6280\u201d\u6295\u8d44\u673a\u6784","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605298,"type":"news"},{"seq":670241286,"ctime":1754648513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670241286.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u5b9e\u9645\u63a7\u5236\u4eba\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u62df\u5411\u626c\u5dde\u9f0e\u9f99\u542f\u987a\u80a1\u6743\u6295\u8d44\u5408\u4f19\u4f01\u4e1a\u8f6c\u8ba929.90%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong"},{"seq":670116007,"ctime":1754298009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670116007.shtml","title":"\u5fc5\u5f97\u79d1\u628008\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"}]

2026-02-10,41.68,43.10,41.51,43.0200,16643,70865700,0.89;2026-02-09,42.26,42.28,41.00,41.6400,10801,44949100,0.58;2026-02-06,41.27,42.20,40.96,41.5300,7762,32382300,0.42;2026-02-05,40.55,41.96,40.50,41.6100,11142,46180200,0.60;2026-02-04,41.22,41.22,40.51,40.9600,10483,42780100,0.56;2026-02-03,41.56,41.56,40.52,41.1000,10395,42622100,0.56;2026-02-02,42.50,42.50,40.38,40.4500,16482,67919800,0.89;2026-01-30,41.87,42.20,40.64,42.1000,16046,66843900,0.86;2026-01-29,42.10,43.48,41.80,41.8700,18703,79201000,1.00;2026-01-28,44.37,44.45,42.21,42.4200,18519,79260700,0.99;2026-01-27,42.50,44.85,42.30,43.8200,19836,86562400,1.06;2026-01-26,43.99,44.05,42.51,42.8900,15311,65753900,0.82;2026-01-23,42.84,43.60,42.61,43.6000,15141,65277800,0.81;2026-01-22,42.49,43.21,42.08,42.8400,15937,67817900,0.86;2026-01-21,41.93,42.90,41.57,42.4300,20472,85998200,1.10;2026-01-20,42.72,43.26,42.16,42.5000,20101,85661700,1.08;2026-01-19,44.22,44.72,42.69,42.7200,37852,164143300,2.03;2026-01-16,45.65,45.79,44.07,44.3200,24396,108962900,1.31;2026-01-15,43.34,46.00,43.34,45.6600,36148,164226200,1.94;2026-01-14,44.00,45.55,43.50,43.8500,31369,139144700,1.68;2026-01-13,44.45,45.91,43.85,44.2200,36575,163962300,1.96;2026-01-12,43.66,45.33,43.01,45.2000,47189,209750800,2.53;2026-01-09,43.50,45.00,42.41,43.6800,56411,244918400,3.03;2026-01-08,40.17,44.14,40.14,44.1400,65876,284863600,3.54;2026-01-07,39.25,40.75,39.00,40.1300,29644,118725100,1.59;2026-01-06,39.40,40.09,39.07,39.2800,16732,66010800,0.91;2026-01-05,40.10,40.12,39.05,39.3500,20051,79202400,1.09;2025-12-31,39.40,40.38,39.40,39.9700,11310,45194000,0.61;2025-12-30,39.61,40.08,39.41,39.8000,10316,41020000,0.56;2025-12-29,39.50,40.14,39.04,39.9800,14273,56636300,0.77;2025-12-26,39.99,40.30,39.17,39.4200,14660,58058100,0.79;2025-12-25,40.89,41.12,39.66,39.9900,18679,74680500,1.01;2025-12-24,41.95,42.25,40.70,40.8600,24223,99703500,1.31;2025-12-23,42.32,42.33,41.41,41.9600,21026,87951100,1.14;2025-12-22,41.01,42.88,40.40,42.3200,29338,122047000,1.59;2025-12-19,41.35,41.92,39.85,41.1800,28838,118197200,1.56;2025-12-18,40.10,43.67,40.01,41.4700,51266,216034100,2.78;2025-12-17,39.12,40.18,39.12,40.0900,18518,73513900,1.00;2025-12-16,38.89,40.06,38.45,39.4400,19352,76041400,1.05;2025-12-15,38.89,39.87,38.51,38.9000,16669,65501600,0.90;2025-12-12,38.37,39.36,38.37,38.8900,12545,48904500,0.68;2025-12-11,38.79,39.49,38.34,38.7200,13068,50759500,0.71;2025-12-10,38.74,39.13,38.10,38.7900,8941,34536700,0.48;2025-12-09,38.57,39.77,38.48,38.7400,13687,53595000,0.74;2025-12-08,38.22,39.18,38.22,38.9000,15576,60400000,0.84;2025-12-05,37.44,38.24,37.08,38.0800,11648,44053900,0.63;2025-12-04,37.95,38.00,36.93,37.6800,11722,43981200,0.63;2025-12-03,38.05,38.21,37.04,37.4500,14128,52994400,0.77;2025-12-02,38.07,38.43,37.50,38.0500,10839,41042500,0.59;2025-12-01,38.75,38.75,37.60,38.2600,13202,50201000,0.71;2025-11-28,37.65,39.28,37.20,38.3700,24817,95236800,1.34;2025-11-27,37.40,38.00,37.03,37.2300,8683,32632600,0.47;2025-11-26,37.56,37.95,37.01,37.6000,10071,37740800,0.55;2025-11-25,37.70,38.26,37.33,37.5300,13538,50992900,0.73;2025-11-24,37.46,37.56,36.37,37.4400,16455,60940300,0.89;2025-11-21,38.18,38.18,36.40,36.7300,25943,96149400,1.41;2025-11-20,38.97,39.41,37.80,38.1800,19723,75485500,1.07;2025-11-19,39.81,40.15,38.55,38.9700,17820,69732000,0.97;2025-11-18,40.30,40.79,39.30,39.8100,23402,93461400,1.27;2025-11-17,39.60,40.66,39.08,40.3000,28081,112264500,1.52;2025-11-14,39.10,41.40,39.10,39.5200,35067,141455500,1.90;2025-11-13,39.48,40.17,39.18,39.5500,14055,55760900,0.76;2025-11-12,39.70,40.50,39.15,39.4800,18626,73889700,1.01;2025-11-11,39.65,42.68,39.51,39.8900,35699,145333700,1.93;2025-11-10,40.01,40.66,39.18,39.6500,20862,82663500,1.13;2025-11-07,41.20,41.20,40.30,40.3000,15634,63602100,0.85;2025-11-06,40.97,41.53,40.71,41.2000,18746,76998100,1.02;2025-11-05,41.85,42.67,40.39,41.2000,29116,120618900,1.58;2025-11-04,41.91,41.96,40.77,41.2000,18760,77147700,1.02;2025-11-03,42.86,42.91,40.77,41.6300,33132,137092700,1.79;2025-10-31,42.47,44.29,42.09,42.9100,40638,175889100,2.20;2025-10-30,43.43,44.89,42.48,42.4800,44420,192063300,2.41;2025-10-29,43.85,45.25,42.50,43.4100,71015,308408100,3.85;2025-10-28,46.36,47.46,44.80,45.0100,115213,533352400,6.24;2025-10-27,40.88,44.15,40.88,44.1500,25883,111536500,1.40;2025-10-24,38.90,40.22,38.79,40.1400,32318,127912100,1.75;2025-10-23,39.55,39.84,37.67,38.9000,32535,124636400,1.76;2025-10-22,39.10,40.00,39.00,39.5500,16952,66914100,0.92;2025-10-21,38.98,39.79,38.41,39.4800,27669,108431300,1.50;2025-10-20,38.03,39.42,38.03,38.8600,22024,85479900,1.19;2025-10-17,39.93,40.49,38.40,38.5000,25127,98549200,1.36;2025-10-16,40.46,40.51,39.16,39.4900,23150,91992300,1.25;2025-10-15,39.46,40.88,39.00,40.4100,39998,160725500,2.17;2025-10-14,41.60,41.63,38.90,39.1300,41488,166477200,2.25;2025-10-13,38.66,41.38,38.66,41.0900,36545,148168200,1.98;2025-10-10,41.01,42.48,40.90,41.3400,52504,218945800,2.84;2025-10-09,43.00,43.16,40.50,41.0500,70985,296417000,3.84;2025-09-30,43.72,44.12,42.52,42.5600,38893,167525600,2.11;2025-09-29,44.55,44.55,42.80,43.8800,47047,205044500,2.55;2025-09-26,45.00,45.29,43.30,44.2800,45529,201762900,2.47;2025-09-25,45.80,47.19,44.54,44.7700,50031,227810400,2.71;2025-09-24,45.30,46.19,44.20,45.1800,67872,306773200,3.68;2025-09-23,49.49,49.49,44.44,45.2000,110827,504077000,6.00;2025-09-22,50.35,53.70,49.10,49.3800,106713,546405200,5.78;2025-09-19,51.00,51.98,47.73,48.8400,86335,425034600,4.68;2025-09-18,52.53,52.77,49.38,50.4600,112699,567290200,6.10;2025-09-17,51.80,54.66,50.00,52.7800,131442,694225900,7.12;2025-09-16,46.41,51.43,45.89,51.4300,60678,301527400,3.29;2025-09-15,47.20,48.84,45.27,46.7500,115999,540994300,6.28;2025-09-12,42.43,45.43,41.50,45.4300,106384,459222600,5.76;2025-09-11,42.99,43.08,38.70,41.3000,126424,512463900,6.85;2025-09-10,45.01,46.80,40.84,42.9900,157693,679074700,8.54;2025-09-09,41.04,43.92,41.04,43.9200,75864,327440000,4.11;2025-09-08,38.04,39.93,36.96,39.9300,98809,388781400,5.35;2025-09-05,33.00,36.30,33.00,36.3000,54618,189904400,2.96;2025-09-04,34.55,34.55,32.22,33.0000,94743,314117700,5.13;2025-09-03,33.59,35.50,33.59,34.8900,82773,286723400,4.48;2025-09-02,33.00,35.40,32.39,33.5000,96742,328703300,5.24;2025-09-01,33.72,33.72,31.03,32.8000,101627,330135500,5.50;2025-08-29,28.18,30.65,28.00,30.6500,64136,190050300,3.47;2025-08-28,28.05,28.35,26.60,27.8600,100409,276527100,5.44;2025-08-27,26.08,28.65,26.08,27.6800,94099,259682000,5.10;2025-08-26,25.50,26.99,24.51,26.4100,93811,242906600,5.08;2025-08-25,24.25,25.97,24.00,25.2800,105982,267675100,5.74;2025-08-22,22.39,24.18,21.92,23.7900,109224,253339700,5.92;2025-08-21,22.33,22.48,21.82,22.0300,46244,101976500,2.50;2025-08-20,22.51,22.80,21.71,22.3600,62329,138975000,3.38;2025-08-19,23.01,23.06,22.00,22.2100,80187,179615200,4.34;2025-08-18,23.44,24.37,22.43,23.0200,126406,293482500,6.85;2025-08-15,22.60,24.50,22.18,23.7900,153313,355450700,8.30;2025-08-14,23.56,25.68,22.80,22.9700,235717,569315300,12.77;2025-08-13,23.82,23.82,21.67,23.8200,150838,355274500,8.17;2025-08-12,20.00,21.65,20.00,21.6500,48505,101671300,2.63