[{"seq":672996452,"ctime":1764932949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672996452.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u516c\u53f8\u5df2\u62d3\u5c55\u4e86\u8fb9\u7f18\u8ba1\u7b97\u3001\u4e91\u8fb9\u7aef+\u591a\u6a21\u6001\u4e00\u4f53\u5316\u7b49\u76f8\u5173\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001229","type":"yidong"},{"seq":672995286,"ctime":1764931342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672995286.shtml","title":"\u53cc\u4e2d\u5fc3\u9a71\u52a8\u672a\u6765\uff1a\u9b45\u89c6\u79d1\u6280\u8363\u83b7\u201c\u5e7f\u4e1c\u7701\u4eba\u5de5\u667a\u80fd\u6280\u672f\u4e2d\u5fc3\u201d\u65b0\u724c\u7167","source":"\u9b45\u89c6\u79d1\u6280\u5b98\u5fae","author":"\u4eba\u5de5\u667a\u80fd\u6280\u672f\u4e2d\u5fc3","stocks":"001229","type":"yidong"},{"seq":672820350,"ctime":1764324712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672820350.shtml","title":"\u9b45\u89c6\u79d1\u6280\u201cAI\u7535\u5b50\u54e8\u5175\u201d\u57282025 \u7b2c\u516b\u5c4a\u4e2d\u56fd\uff08\u5e7f\u4e1c\uff09\u667a\u6167\u57ce\u5e02\u5927\u4f1a\u8363\u83b7\u201c\u4f18\u79c0\u6848\u4f8b\u201d\u79f0\u53f7","source":"\u9b45\u89c6\u79d1\u6280\u5b98\u5fae","author":"AVCiT","stocks":"001229","type":"yidong"},{"seq":672525891,"ctime":1763370020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672525891.shtml","title":"\u9b45\u89c6\u79d1\u628011\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001229","type":"yidong"},{"seq":672520206,"ctime":1763359452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672520206.shtml","title":"\u4fe1\u521b\u677f\u5757\u6380\u6da8\u505c\u6f6e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001229","type":"yidong"},{"seq":672517877,"ctime":1763348496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672517877.shtml","title":"C\u7aefAI\u5e94\u7528\u5546\u4e1a\u5316\u52a0\u5feb Sora\u6982\u5ff5\u65e9\u76d8\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001229","type":"news"},{"seq":672184165,"ctime":1762124775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672184165.shtml","title":"\u767e\u4ebf\u7ea7\u79c1\u52df\uff0c\u6301\u4ed3\u65b9\u5411\u6d6e\u73b0","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001229","type":"news"},{"seq":54622693,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54622693.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":54547865,"ctime":1761062777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54547865.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u5173\u4e8e\u8c03\u65742025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":54547861,"ctime":1761062777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54547861.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u5173\u4e8e\u54112025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":54547847,"ctime":1761062777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54547847.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9884\u7559\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u9884\u7559\u6388\u4e88\u65e5\uff09\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":54547851,"ctime":1761062777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54547851.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u9996\u6b21\u6388\u4e88\u65e5\uff09\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":54547853,"ctime":1761062777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54547853.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u9996\u6b21\u6388\u4e88\u65e5\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":54547867,"ctime":1761062777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54547867.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9884\u7559\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u9884\u7559\u6388\u4e88\u65e5\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":54547859,"ctime":1761062777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54547859.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u5173\u4e8e\u54112025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u90e8\u5206\u9884\u7559\u6743\u76ca\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":54547863,"ctime":1761062442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54547863.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u5317\u4eac\u5fb7\u6052\uff08\u5e7f\u5dde\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5e7f\u4e1c\u9b45\u89c6\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u3001\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u53ca\u6388\u4e88\u90e8\u5206\u9884\u7559\u6743\u76ca\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":54547857,"ctime":1761062440,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54547857.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u4e0a\u6d77\u8363\u6b63\u4f01\u4e1a\u54a8\u8be2\u670d\u52a1\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u5e7f\u4e1c\u9b45\u89c6\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u3001\u9996\u6b21\u53ca\u9884\u7559\u6388\u4e88\u76f8\u5173\u4e8b\u9879\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":54481035,"ctime":1760457672,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251015\/54481035.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u53ca\u6fc0\u52b1\u5bf9\u8c61\u4e70\u5356\u516c\u53f8\u80a1\u7968\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":54439397,"ctime":1760025977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251010\/54439397.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":671043186,"ctime":1757507961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671043186.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u516c\u53f8\u81ea2022\u5e748\u6708\u4e0a\u5e02\u4ee5\u6765\uff0c3\u5e74\u5408\u8ba1\u5206\u7ea21.6\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001229","type":"yidong"},{"seq":671033345,"ctime":1757501636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671033345.shtml","title":"\u521b\u65b0\u67a2\u7ebd\u00b7\u5168\u7403\u673a\u9047 I \u9b45\u89c6\u4ea7\u54c1\u5b9e\u529b \u201c\u4eae\u76f8\u201d2025 \u56fd\u9645\u673a\u573a\u535a\u89c8\u4f1a","source":"\u9b45\u89c6\u79d1\u6280\u5b98\u5fae","author":"AVCiT\u9b45\u89c6","stocks":"001229","type":"yidong"},{"seq":670801616,"ctime":1756724587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670801616.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u4e0a\u534a\u5e74\u8425\u4e1a\u6536\u5165\u540c\u6bd4\u589e\u957f10.31% AI\u8fb9\u7f18\u8ba1\u7b97\u7c7b\u4ea7\u54c1\u53d6\u5f97\u521d\u6b65\u6210\u6548","source":"\u4e2d\u8bc1\u7f51","stocks":"001229","type":"news"},{"seq":670763807,"ctime":1756470036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670763807.shtml","title":"\u9b45\u89c6\u79d1\u6280\u4e0a\u534a\u5e74\u8425\u6536\u5897\u903e\u4e00\u6210 AI\u8fb9\u7f18\u8ba1\u7b97\u7c7b\u4ea7\u54c1\u7814\u53d1\u521d\u73b0\u6210\u6548","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001229","type":"news"},{"seq":53884521,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53884521.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":53884673,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53884673.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001229","type":"notice"},{"seq":670571867,"ctime":1755851592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670571867.shtml","title":"\u4ece\u201c\u4e00\u5730\u98ce\u9669\u201d\u5230\u201c\u5168\u56fd\u9884\u8b66\u201d\uff01\u9b45\u89c6AI\u8fb9\u7f18\u8ba1\u7b97\u7cfb\u7edf\u52a9\u529b\u6253\u9020\u534e\u6da6\u4e07\u8c61\u57ce\u5b89\u5168\u8054\u9632\u7f51","source":"\u9b45\u89c6\u79d1\u6280\u5b98\u5fae","author":"AVCiT\u9b45\u89c6","stocks":"001229","type":"yidong"},{"seq":670455910,"ctime":1755520811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670455910.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u516c\u53f8\u52aa\u529b\u63d0\u5347\u516c\u53f8\u6295\u8d44\u4ef7\u503c\u548c\u80a1\u4e1c\u56de\u62a5\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001229","type":"yidong"},{"seq":670449980,"ctime":1755517365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670449980.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u73b0\u9636\u6bb5\u516c\u53f8\u4ea7\u54c1\u5c1a\u672a\u9762\u5411\u5927\u578b\u96c6\u4e2d\u5f0f\u7684\u7b97\u529b\u4e2d\u5fc3\u63d0\u4f9b\u670d\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001229","type":"yidong"},{"seq":670090888,"ctime":1754058043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670090888.shtml","title":"\u4e0b\u5468\u89e3\u7981\u5e02\u503c\u8fd1\u5343\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001229","type":"news"},{"seq":669909009,"ctime":1753438524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669909009.shtml","title":"\u201c\u5c0f\u6295\u5165\u3001\u5927\u4ea7\u51fa\u3001\u9ad8\u6548\u7a33\u5b9a\uff01\u201d \u9b45\u89c6\u65b9\u6848\u83b7\u5e7f\u4e1c\u7701\u4ea4\u901a\u89c4\u5212\u8bbe\u8ba1\u9662\u9ad8\u5ea6\u8ba4\u53ef","source":"\u9b45\u89c6\u79d1\u6280\u5b98\u5fae","author":"AVCiT\u9b45\u89c6","stocks":"001229","type":"yidong"},{"seq":669801929,"ctime":1753149307,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669801929.shtml","title":"\u9b45\u89c6\u79d1\u6280\u7b49\u6210\u7acb\u4e91\u8054\u89c6\u754c\u667a\u6167\u8fd0\u8425\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001229","type":"news"},{"seq":669738448,"ctime":1752835080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669738448.shtml","title":"\u9b45\u89c6\u52a9\u529b\u5357\u4eac\u4f4e\u7a7a\u7ecf\u6d4e\u9ad8\u8d28\u91cf\u201c\u8d77\u98de\u201d\uff0c\u4ece\u5bb9\u652f\u6491\u6570\u4e07\u6b21\u5e76\u53d1\u8c03\u5ea6\u9700\u6c42","source":"\u9b45\u89c6\u79d1\u6280\u5b98\u5fae","author":"AVCiT\u9b45\u89c6","stocks":"001229","type":"yidong"},{"seq":669480124,"ctime":1751971244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669480124.shtml","title":"\u9b45\u89c6\u79d1\u6280\uff1a\u516c\u53f8\u4ea7\u54c1\u5728\u667a\u6167\u6d77\u6d0b\u9886\u57df\u6709\u6240\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001229","type":"yidong"}]

2025-12-10,40.61,41.56,39.31,39.7800,25957,104804700,4.93;2025-12-09,40.50,41.96,40.43,40.7000,22022,90374000,4.18;2025-12-08,40.62,41.45,40.38,40.8200,22601,92501200,4.29;2025-12-05,39.51,41.16,39.50,40.3800,25314,102398500,4.81;2025-12-04,40.30,41.25,39.15,39.9000,33049,132143700,6.27;2025-12-03,41.50,41.50,39.83,40.2900,31435,127242800,5.97;2025-12-02,40.60,42.40,40.01,41.9500,50550,209608600,9.60;2025-12-01,39.30,41.80,39.25,40.5000,45297,184328300,8.60;2025-11-28,38.71,39.85,38.20,39.0200,28429,110363300,5.40;2025-11-27,38.80,40.54,37.52,39.4400,52766,204350200,10.02;2025-11-26,41.55,41.60,38.90,39.3000,61891,248199300,11.75;2025-11-25,42.90,43.29,41.66,41.9300,62304,262353600,11.83;2025-11-24,41.13,42.90,39.73,42.8500,74662,309286400,14.17;2025-11-21,40.50,43.55,39.20,40.6900,66181,270410000,12.56;2025-11-20,40.88,42.55,39.91,41.7000,77135,320054000,14.64;2025-11-19,41.22,41.82,39.90,40.4000,90154,366189100,17.11;2025-11-18,41.98,44.84,39.60,42.4000,137964,596104900,26.19;2025-11-17,37.00,40.76,36.80,40.7600,46133,182580300,8.76;2025-11-14,38.09,38.47,37.05,37.0500,35571,133396000,6.75;2025-11-13,38.37,39.59,37.47,38.3200,59740,229070000,11.34;2025-11-12,36.20,39.82,36.10,38.6700,63416,242943400,12.04;2025-11-11,37.13,37.28,36.17,36.2000,13129,48008200,2.49;2025-11-10,36.66,37.42,36.56,36.9900,13785,51045600,2.62;2025-11-07,36.75,36.89,36.14,36.4400,15726,57334600,2.99;2025-11-06,36.68,37.46,36.46,36.8900,21460,79243400,4.07;2025-11-05,36.04,37.80,36.03,36.6900,17873,65584800,3.39;2025-11-04,35.92,37.00,35.71,36.6200,23075,84075500,4.38;2025-11-03,37.00,37.00,35.69,36.0500,24854,89363900,4.72;2025-10-31,36.19,36.90,35.95,36.7900,13361,48728300,2.54;2025-10-30,36.30,36.67,35.98,36.0700,12485,45263900,2.37;2025-10-29,36.86,37.20,36.18,36.3000,13091,47791100,2.48;2025-10-28,36.83,37.47,36.30,36.8600,18675,69181500,3.54;2025-10-27,36.70,36.88,36.03,36.4700,15235,55579700,2.89;2025-10-24,36.74,37.36,36.42,36.5900,15511,57167300,2.94;2025-10-23,36.24,36.97,35.71,36.7700,20773,75537800,3.94;2025-10-22,36.35,36.69,35.70,36.2400,20502,74149200,3.89;2025-10-21,35.98,37.15,35.71,36.5400,25178,92242200,4.78;2025-10-20,34.93,36.50,34.87,35.9000,28999,103948300,5.50;2025-10-17,35.52,35.78,34.00,34.5600,22114,77458500,4.20;2025-10-16,35.16,35.83,35.09,35.5400,20933,74388700,3.97;2025-10-15,34.77,35.92,34.23,35.3200,23949,84808400,4.55;2025-10-14,34.29,35.87,34.20,34.7700,28051,98575700,5.32;2025-10-13,33.57,34.55,33.00,34.3000,20732,70729100,3.94;2025-10-10,34.16,34.55,33.62,34.1000,18086,61800800,3.43;2025-10-09,33.99,34.60,33.46,34.2000,23649,80378300,4.49;2025-09-30,33.27,35.77,33.27,33.8700,37688,129701000,7.15;2025-09-29,31.70,33.74,31.58,33.3200,37377,123313500,7.10;2025-09-26,31.65,31.81,31.12,31.4000,8599,27104900,1.63;2025-09-25,32.13,32.58,31.64,31.6600,11817,37953700,2.24;2025-09-24,31.39,32.24,30.92,32.1200,11664,37058500,2.21;2025-09-23,31.63,31.90,30.30,31.4000,16436,50849100,3.12;2025-09-22,31.76,32.13,31.47,31.7600,13270,42197000,2.52;2025-09-19,32.53,32.91,31.79,31.7900,17988,57946700,3.41;2025-09-18,33.19,33.71,32.28,32.5800,17024,56204000,3.23;2025-09-17,33.31,33.56,33.00,33.2100,9286,30946800,1.76;2025-09-16,32.80,33.40,32.56,33.3100,9519,31513100,1.81;2025-09-15,32.68,33.13,32.53,32.8000,11338,37250800,2.15;2025-09-12,33.38,33.38,32.88,33.0800,9431,31276000,1.79;2025-09-11,32.41,33.25,32.00,33.2200,14073,46173400,2.67;2025-09-10,32.94,33.11,32.40,32.4000,9870,32277600,1.87;2025-09-09,33.20,33.32,32.43,32.6400,14794,48466700,2.81;2025-09-08,32.52,33.59,32.28,33.3200,16775,55215000,3.18;2025-09-05,32.26,32.74,32.17,32.5100,19735,63967900,3.75;2025-09-04,32.98,33.45,31.86,32.2600,20727,67879200,3.93;2025-09-03,34.55,34.69,32.87,32.9800,17409,58670300,3.30;2025-09-02,35.72,35.72,34.05,34.3500,21296,73653600,4.04;2025-09-01,36.30,36.54,35.51,35.7200,21213,76227800,4.03;2025-08-29,35.26,36.18,34.90,35.9200,34834,124733400,6.61;2025-08-28,34.65,35.32,33.50,35.3100,30525,105525300,5.79;2025-08-27,36.50,36.66,34.63,34.6300,43947,156270500,8.34;2025-08-26,35.35,36.26,35.13,36.1400,37216,133479000,7.06;2025-08-25,35.38,35.57,35.03,35.3800,24728,87129200,4.69;2025-08-22,34.71,35.65,34.71,35.3300,26845,94534200,5.10;2025-08-21,35.00,35.33,34.70,34.8100,23829,83110500,4.52;2025-08-20,34.52,35.25,34.30,34.9700,35754,124487800,6.79;2025-08-19,34.50,34.80,34.06,34.3900,26557,91519000,5.04;2025-08-18,33.70,34.97,33.48,34.2600,38750,132765300,7.36;2025-08-15,33.14,33.60,33.14,33.3600,13930,46482700,2.64;2025-08-14,33.87,33.99,33.12,33.1400,16351,54798100,3.10;2025-08-13,34.10,34.22,33.77,33.8600,16153,54754400,3.07;2025-08-12,34.17,34.40,33.98,34.0900,19216,65626700,3.65;2025-08-11,34.50,34.50,34.16,34.2600,21922,75189600,4.16;2025-08-08,34.00,34.39,33.81,34.2700,22871,78011200,4.34;2025-08-07,34.18,34.48,33.92,34.2300,22034,75330100,7.49;2025-08-06,33.70,34.30,33.53,34.2000,21882,74440100,7.44;2025-08-05,33.63,33.80,33.38,33.7200,12912,43413900,4.39;2025-08-04,32.69,33.67,32.68,33.6000,14220,47526200,4.84;2025-08-01,32.60,33.09,32.59,33.0000,8830,28975400,3.00;2025-07-31,33.08,33.38,32.42,32.5700,11994,39471800,4.08;2025-07-30,33.43,33.45,32.85,33.1000,14648,48559700,4.98;2025-07-29,33.42,33.59,33.14,33.4200,11284,37602600,3.84;2025-07-28,33.87,33.96,33.42,33.5100,12735,42818200,4.33;2025-07-25,33.15,33.96,32.80,33.6600,23202,77772600,7.89;2025-07-24,32.71,33.09,32.71,32.9300,9810,32277000,3.34;2025-07-23,33.39,33.40,32.69,32.7000,11906,39152200,4.05;2025-07-22,33.65,33.68,32.83,33.0000,16878,56024800,5.74;2025-07-21,33.79,33.92,33.40,33.7200,15086,50733300,5.13;2025-07-18,33.32,34.20,32.98,33.7800,25977,87352400,8.83;2025-07-17,32.87,33.24,32.65,33.1900,14753,48677500,5.02;2025-07-16,32.79,32.96,32.63,32.7700,11718,38400400,3.98;2025-07-15,32.96,33.23,32.21,32.7900,23045,75300200,7.84;2025-07-14,32.89,33.14,32.71,32.9600,11504,37838900,3.91;2025-07-11,32.90,33.24,32.73,32.9200,15511,51136100,5.27;2025-07-10,33.30,33.50,32.85,33.0400,16381,54149200,5.57;2025-07-09,33.62,34.69,33.20,33.3000,32178,108917400,10.94;2025-07-08,33.21,33.73,33.17,33.6200,18447,61687300,6.27;2025-07-07,33.46,33.55,32.90,33.3300,18391,61294600,6.25;2025-07-04,32.81,33.46,32.70,33.0800,26770,88662000,9.10;2025-07-03,32.43,33.58,32.31,32.8800,22941,75851000,7.80;2025-07-02,32.50,32.79,32.13,32.4100,10725,34729600,3.65;2025-07-01,33.03,33.30,32.34,32.5800,11918,38971300,4.05;2025-06-30,32.63,33.07,32.63,32.9200,13202,43423300,4.49;2025-06-27,32.32,32.71,32.30,32.5800,12316,40054900,4.19;2025-06-26,32.88,32.88,32.21,32.3300,11809,38380500,4.02;2025-06-25,32.39,32.75,32.34,32.6500,18176,59152300,6.18;2025-06-24,31.42,32.93,31.42,32.5400,24057,77708300,8.18;2025-06-23,31.32,32.01,31.00,32.0000,11020,34910100,3.75;2025-06-20,31.80,32.00,31.18,31.2400,10691,33635300,3.64;2025-06-19,32.35,32.68,31.75,31.8800,10270,33041400,3.49;2025-06-18,32.04,32.53,32.04,32.4300,9171,29631300,3.12;2025-06-17,32.20,32.52,32.03,32.2500,9026,29102700,3.07;2025-06-16,31.18,32.32,31.18,32.3000,15153,48657200,5.15;2025-06-13,32.14,32.47,31.38,31.4400,15294,48606200,5.20;2025-06-12,32.32,32.88,32.13,32.4600,12224,39733400,4.16