[{"seq":673035041,"ctime":1765181403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673035041.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651055.46\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":672559228,"ctime":1763456400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672559228.shtml","title":"\u548c\u6cf0\u673a\u753511\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001225","type":"yidong"},{"seq":672558172,"ctime":1763453404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672558172.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653828.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":672528109,"ctime":1763375929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672528109.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u516c\u53f8\u6309\u7167\u76f8\u5173\u89c4\u5b9a\u5728\u5b9a\u671f\u62a5\u544a\u62ab\u9732\u76f8\u5e94\u65f6\u70b9\u7684\u80a1\u4e1c\u4eba\u6570\u60c5\u51b5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001225","type":"yidong"},{"seq":672487247,"ctime":1763110800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487247.shtml","title":"\u548c\u6cf0\u673a\u753511\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001225","type":"yidong"},{"seq":672402643,"ctime":1762860691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672402643.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u80a1\u4e1c\u6d77\u6cf0\u7cbe\u534e\u62df\u51cf\u6301\u4e0d\u8d852.98%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001225","type":"yidong"},{"seq":672360839,"ctime":1762762257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360839.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651231.77\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":672321585,"ctime":1762503039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672321585.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651099.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":672196285,"ctime":1762157457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672196285.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651750.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":672158094,"ctime":1761898244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672158094.shtml","title":"\u548c\u6cf0\u673a\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651658.02\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001225","type":"yidong"},{"seq":54711057,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54711057.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":671817512,"ctime":1760694125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817512.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e13\u7528\u8bbe\u5907\u6307\u6570\u8dcc-4.17%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.7%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001225","type":"news"},{"seq":671781597,"ctime":1760603783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671781597.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u65e0\u91cd\u5927\u4e8b\u9879\u5bfc\u81f4\u80a1\u4ef7\u5f02\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001225","type":"yidong"},{"seq":671718006,"ctime":1760432400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671718006.shtml","title":"\u548c\u6cf0\u673a\u753510\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001225","type":"yidong"},{"seq":54127465,"ctime":1757347577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250909\/54127465.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53752347,"ctime":1755792448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53752347.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53752337,"ctime":1755792377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53752337.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u7b2c\u4e8c\u5c4a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u6388\u4e88\u65e5\uff09\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53752343,"ctime":1755792377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53752343.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u5173\u4e8e\u54112025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53752305,"ctime":1755792377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53752305.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u6388\u4e88\u65e5\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53752449,"ctime":1755792341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53752449.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53752391,"ctime":1755792042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53752391.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u6d59\u6c5f\u5929\u518c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u548c\u6cf0\u673a\u75352025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u80a1\u7968\u6388\u4e88\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":670542289,"ctime":1755771355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670542289.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61926.36\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d34.87%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001225","type":"yidong"},{"seq":669964348,"ctime":1753745215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669964348.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u836f\u660e\u5eb7\u5fb72025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f101.92%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"001225","type":"yidong"},{"seq":669946310,"ctime":1753693200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669946310.shtml","title":"\u548c\u6cf0\u673a\u753507\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001225","type":"yidong"},{"seq":669945428,"ctime":1753691257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669945428.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u516c\u53f8\u672a\u53c2\u4e0e\u96c5\u9c81\u85cf\u5e03\u6c5f\u4e0b\u6e38\u6c34\u7535\u5de5\u7a0b\u9879\u76ee\u5efa\u8bbe","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001225","type":"news"},{"seq":669874823,"ctime":1753346357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669874823.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u76ee\u524d\u6682\u672a\u53c2\u4e0e\u96c5\u9c81\u85cf\u5e03\u6c5f\u4e0b\u6e38\u6c34\u7535\u5de5\u7a0b\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001225","type":"yidong"},{"seq":53320759,"ctime":1753113672,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250722\/53320759.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u53ca\u6fc0\u52b1\u5bf9\u8c61\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53233477,"ctime":1752509242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53233477.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53233455,"ctime":1752509177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53233455.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u7b2c\u4e8c\u5c4a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u516c\u793a\u60c5\u51b5\u8bf4\u660e\u53ca\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53116089,"ctime":1751472377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250703\/53116089.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u4e0a\u5e02\u516c\u53f8\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u81ea\u67e5\u8868","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53116103,"ctime":1751472377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250703\/53116103.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5b9e\u65bd\u8003\u6838\u7ba1\u7406\u529e\u6cd5","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53116083,"ctime":1751472377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250703\/53116083.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u7b2c\u4e8c\u5c4a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53116091,"ctime":1751472377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250703\/53116091.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53124563,"ctime":1751472377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250703\/53124563.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53124561,"ctime":1751472377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250703\/53124561.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":53116105,"ctime":1751472042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250703\/53116105.shtml","title":"\u548c\u6cf0\u673a\u7535\uff1a\u6d59\u6c5f\u5929\u518c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u548c\u6cf0\u673a\u75352025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001225","type":"notice"},{"seq":669357161,"ctime":1751460022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669357161.shtml","title":"\u548c\u6cf0\u673a\u7535\u62df\u63a8120\u4e07\u80a1\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001225","type":"news"}]

2025-12-12,53.68,55.77,53.12,55.4000,15305,83538700,7.27;2025-12-11,55.00,55.56,53.61,53.7300,10732,58111700,5.10;2025-12-10,56.42,56.42,54.32,54.9200,17493,96190500,8.31;2025-12-09,61.19,61.20,55.09,55.5500,37897,217452600,18.01;2025-12-08,58.39,62.50,57.53,61.2000,23640,142677900,11.24;2025-12-05,55.90,58.88,55.35,58.4000,15800,91028100,7.51;2025-12-04,56.04,57.03,55.12,55.9000,8633,48137000,4.10;2025-12-03,56.19,58.78,55.60,56.5500,12015,68108200,5.71;2025-12-02,55.31,57.97,54.30,56.7100,18735,105723200,8.90;2025-12-01,53.65,56.50,52.75,55.8800,16207,89663800,7.70;2025-11-28,54.56,55.48,53.50,53.6500,9956,54197200,4.73;2025-11-27,53.21,54.88,53.21,54.5500,9984,54322400,4.75;2025-11-26,54.99,54.99,52.87,53.2100,10051,54012700,4.78;2025-11-25,55.04,55.60,53.51,54.3900,13174,71714700,6.26;2025-11-24,53.03,56.89,51.68,54.9000,19780,106768100,9.40;2025-11-21,55.27,56.26,53.50,53.9900,15989,87202900,7.60;2025-11-20,58.18,58.50,55.02,56.2600,22146,124099800,10.53;2025-11-19,60.00,61.70,53.00,58.9500,39780,228696100,18.91;2025-11-18,53.77,58.41,52.85,58.4100,9965,57025300,4.74;2025-11-17,56.27,57.58,52.70,53.1000,19958,107578100,9.49;2025-11-14,51.70,56.27,51.19,56.2700,15180,82384800,7.22;2025-11-13,52.59,53.28,50.90,51.1500,12738,66075300,6.05;2025-11-12,54.50,54.58,51.55,52.6000,16326,85789900,7.76;2025-11-11,57.51,57.51,55.00,55.6000,10737,60007500,5.10;2025-11-10,54.50,58.49,54.50,57.5100,15950,91080600,7.58;2025-11-07,54.00,54.88,53.30,54.8200,7272,39304100,3.46;2025-11-06,55.70,56.50,53.30,54.4000,7644,41723200,3.63;2025-11-05,52.75,56.56,51.90,55.4700,13329,72573100,6.34;2025-11-04,55.90,57.01,52.80,53.3500,8082,43688800,3.84;2025-11-03,52.87,55.93,52.87,55.7800,16755,91790900,7.96;2025-10-31,52.67,54.08,52.02,52.7500,11357,60458400,5.40;2025-10-30,52.83,53.99,52.00,52.7100,8063,42611300,3.83;2025-10-29,53.64,55.58,52.51,53.0000,12016,64640200,5.71;2025-10-28,55.79,56.28,52.80,53.3000,15371,82881700,7.31;2025-10-27,55.80,57.80,54.45,56.3400,25000,140795900,11.88;2025-10-24,51.81,56.40,51.46,55.3900,25259,137754700,12.01;2025-10-23,52.27,52.63,50.28,51.7400,21058,108296400,10.01;2025-10-22,53.27,54.30,52.23,52.6300,19840,105551900,9.43;2025-10-21,53.90,54.83,52.10,53.2700,16814,89318400,7.99;2025-10-20,55.09,55.51,52.68,53.9000,29089,156758300,13.83;2025-10-17,57.38,58.22,55.28,55.4100,31668,179006300,15.05;2025-10-16,55.30,58.30,54.10,56.8100,55890,315856500,26.57;2025-10-15,51.88,57.42,50.67,55.4800,83875,469915000,39.87;2025-10-14,47.40,52.20,47.40,52.2000,22233,113608300,10.57;2025-10-13,44.88,48.65,44.88,47.4500,16782,80159100,7.98;2025-10-10,47.47,48.43,46.80,47.5500,11209,53626500,5.33;2025-10-09,46.67,49.03,46.06,47.4700,14975,71770200,7.12;2025-09-30,47.00,47.00,45.51,46.4300,13877,64417200,6.60;2025-09-29,44.30,46.97,43.66,46.4300,20663,94920400,9.82;2025-09-26,43.25,45.15,42.70,44.3000,14480,63746600,6.88;2025-09-25,45.25,45.25,42.80,43.2600,16223,71112800,7.71;2025-09-24,43.49,45.50,43.03,45.2000,16422,73359600,7.81;2025-09-23,44.96,44.96,42.01,43.4600,19127,82470900,9.09;2025-09-22,43.83,45.24,43.52,44.5200,19921,88313100,9.47;2025-09-19,44.05,44.71,43.09,43.9700,23748,104583200,11.29;2025-09-18,44.32,48.49,42.66,44.0500,45161,202074900,21.47;2025-09-17,41.52,44.52,41.28,44.3100,28327,121999600,13.46;2025-09-16,42.58,43.00,41.33,41.5000,17463,73159400,8.30;2025-09-15,42.30,43.67,41.92,42.1700,20422,87316000,9.71;2025-09-12,42.50,42.99,41.65,42.4800,21112,89215900,10.03;2025-09-11,41.00,42.60,39.88,42.5700,30738,128221900,14.61;2025-09-10,38.99,41.50,38.35,41.3000,26532,107033500,12.61;2025-09-09,39.22,39.25,38.38,38.7300,6175,23906600,2.94;2025-09-08,38.33,39.00,38.15,38.9200,7567,29200500,3.60;2025-09-05,37.95,38.45,37.58,38.2200,8504,32404600,4.04;2025-09-04,37.42,38.27,37.34,37.6500,8887,33537000,4.22;2025-09-03,38.40,38.44,37.47,37.5000,6041,22849900,2.87;2025-09-02,38.90,39.28,37.44,37.9800,11389,43245300,5.41;2025-09-01,38.50,39.78,38.31,38.9200,9676,37864400,4.60;2025-08-29,38.90,38.95,37.88,38.5000,10686,40847400,5.08;2025-08-28,38.36,39.01,37.53,38.5700,12744,48787700,6.06;2025-08-27,40.08,40.34,38.00,38.3800,18891,73972000,8.98;2025-08-26,39.88,40.75,39.46,40.1100,13392,53707500,6.37;2025-08-25,40.05,40.17,39.39,39.9000,10193,40480300,4.84;2025-08-22,39.80,40.09,39.35,39.8900,10277,40787400,4.88;2025-08-21,40.08,40.10,39.31,39.9000,12510,49685200,5.95;2025-08-20,40.36,40.36,39.74,39.9600,7206,28792100,3.43;2025-08-19,40.35,40.57,40.01,40.2300,9734,39202300,4.63;2025-08-18,39.80,40.96,39.60,40.1900,17755,71829400,8.44;2025-08-15,39.68,40.49,39.19,39.5400,18987,75411500,9.02;2025-08-14,41.39,42.39,39.90,40.0300,13042,53503600,6.20;2025-08-13,41.14,41.59,40.70,41.3100,11274,46454700,5.36;2025-08-12,41.11,42.18,40.86,40.8900,14903,61726300,7.08;2025-08-11,40.80,41.20,40.58,40.9500,10792,44141800,5.13;2025-08-08,40.23,40.77,39.80,40.4100,13413,54118000,6.38;2025-08-07,40.69,40.95,39.94,40.1200,13677,55165800,6.50;2025-08-06,41.37,41.37,40.33,40.7000,13774,55928500,6.55;2025-08-05,41.42,41.84,40.82,41.0300,12442,51208200,5.91;2025-08-04,41.50,41.52,40.28,41.2200,15989,65703000,7.60;2025-08-01,43.60,43.60,41.41,41.4100,21545,90265100,10.24;2025-07-31,43.60,43.60,42.30,43.0500,21878,93734600,10.40;2025-07-30,44.32,45.41,42.00,43.6100,42971,189181300,20.42;2025-07-29,45.67,48.49,43.20,44.7000,74325,336692700,35.33;2025-07-28,41.11,45.67,40.70,45.6700,34299,152578200,16.30;2025-07-25,38.50,41.80,38.27,41.5200,34621,139667800,16.46;2025-07-24,36.80,39.46,36.70,38.8000,26409,101486500,12.55;2025-07-23,37.51,37.99,36.50,37.1100,18305,68136400,8.70;2025-07-22,36.69,40.00,36.31,37.4100,32804,125087600,15.59;2025-07-21,35.93,37.10,35.55,36.5500,11755,42912600,5.59;2025-07-18,35.70,35.95,35.10,35.6200,7524,26745400,3.58;2025-07-17,35.13,35.79,34.97,35.5800,7721,27406200,3.67;2025-07-16,35.17,35.18,34.76,35.1300,4406,15431900,2.09;2025-07-15,35.00,35.18,34.40,34.6700,6403,22235100,3.04;2025-07-14,34.40,35.35,34.40,35.2900,8447,29583900,4.02;2025-07-11,34.98,34.99,34.21,34.4000,5091,17539100,2.42;2025-07-10,34.62,34.97,34.45,34.7900,3786,13141700,1.80;2025-07-09,35.10,35.17,34.55,34.8100,3978,13853000,1.89;2025-07-08,35.09,35.18,34.78,34.8200,4458,15565600,2.12;2025-07-07,34.20,35.17,34.00,35.0900,7707,26815300,3.66;2025-07-04,34.72,34.89,34.18,34.2400,6405,22034500,3.04;2025-07-03,34.57,34.84,34.34,34.7700,3785,13109200,1.80;2025-07-02,34.59,34.83,34.19,34.5500,6412,22040200,3.05;2025-07-01,34.83,35.20,34.21,34.4000,7078,24524200,3.36;2025-06-30,34.01,34.96,34.01,34.8200,9157,31618500,4.35;2025-06-27,33.35,34.07,33.35,34.0100,6496,22000100,3.09;2025-06-26,33.85,34.01,33.26,33.3300,4350,14599800,2.07;2025-06-25,33.73,33.99,33.35,33.8500,6471,21834100,3.08;2025-06-24,32.28,33.56,32.26,33.5500,8074,26653300,3.84;2025-06-23,31.65,32.35,31.39,32.3000,6665,21216100,3.17;2025-06-20,31.99,32.26,31.61,31.7900,4126,13157600,1.96;2025-06-19,32.96,32.96,31.82,31.8900,7613,24599400,3.62;2025-06-18,33.26,33.36,32.66,32.8100,4358,14348800,2.07;2025-06-17,33.40,33.60,33.12,33.2400,4107,13704400,1.95;2025-06-16,33.11,33.85,33.09,33.3800,6040,20254300,2.87