[{"seq":672991864,"ctime":1764923943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991864.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-2.01%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.38%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001234","type":"news"},{"seq":672858895,"ctime":1764575564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672858895.shtml","title":"\u6cf0\u6155\u58eb12\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001234","type":"yidong"},{"seq":672721825,"ctime":1764063929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672721825.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u4e3b\u8425\u4e1a\u52a1\u4e3a\u9488\u7ec7\u9762\u6599\u548c\u9488\u7ec7\u670d\u88c5\u7684\u7814\u53d1\u3001\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001234","type":"yidong"},{"seq":54605873,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54605873.shtml","title":"\u6cf0\u6155\u58eb\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001234","type":"notice"},{"seq":671950653,"ctime":1761195880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671950653.shtml","title":"\u516d\u5927\u7ef4\u5ea6\u68b3\u7406\u592e\u56fd\u4f01\u91cd\u7ec4\u6982\u5ff5\uff1a\u4f4e\u5e02\u503c\u3001\u7834\u51c0\u3001\u5e76\u8d2d\u6f5c\u529b\u80a1\u2026\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001234","type":"news"},{"seq":671543762,"ctime":1759223427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671543762.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u516c\u53f8\u80a1\u4ef7\u53d7\u5b8f\u89c2\u7ecf\u6d4e\u73af\u5883\u7b49\u591a\u79cd\u56e0\u7d20\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001234","type":"yidong"},{"seq":671418447,"ctime":1758788245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671418447.shtml","title":"601727\uff0c\u5c3e\u76d8\u5c01\u677f\uff01A\u80a1\u8fd9\u4e00\u8d5b\u9053\uff0c\u6da8\u505c\u6f6e\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"001234","type":"news"},{"seq":671350198,"ctime":1758613903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671350198.shtml","title":"\u6cf0\u6155\u58eb09\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001234","type":"yidong"},{"seq":671316154,"ctime":1758533042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671316154.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u534f\u8bae\u8f6c\u8ba9\u80a1\u4efd\u5b8c\u6210\u8fc7\u6237\u767b\u8bb0\u624b\u7eed \u5e7f\u5dde\u5e02\u56fd\u8d44\u59d4\u6210\u4e3a\u516c\u53f8\u5b9e\u9645\u63a7\u5236\u4eba","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001234","type":"news"},{"seq":671308362,"ctime":1758516491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671308362.shtml","title":"5\u8fde\u677f\u5927\u725b\u80a1\uff0c\u4e0a\u6f14\u5929\u5730\u677f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"001234","type":"news"},{"seq":671308205,"ctime":1758514981,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671308205.shtml","title":"001234\u76d8\u4e2d\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d\uff01OpenAI\u5927\u52a8\u4f5c\uff0c\u878d\u8d44\u5ba2\u5927\u624b\u7b14\u52a0\u4ed3\u8fd9\u4e9b\u4e1a\u7ee9\u6709\u671b\u6301\u7eed\u9ad8\u589e\u957f\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":"001234","type":"news"},{"seq":671306857,"ctime":1758509600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671306857.shtml","title":"001234\uff0c\u521a\u521a\u76f4\u7ebf\u201c\u5929\u5730\u677f\u201d\uff01\u6b64\u524d5\u8fde\u677f\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001234","type":"news"},{"seq":671304638,"ctime":1758504844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671304638.shtml","title":"\u6cf0\u6155\u58eb\u76d8\u521d\u5feb\u901f\u8df3\u6c34\u8dcc\u505c\uff0c\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001234","type":"news"},{"seq":671300093,"ctime":1758496043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671300093.shtml","title":"\u4e0a\u5e02\u4e09\u5e74\u591a\u540e\u62df\u201c\u6613\u4e3b\u201d\uff0c\u6700\u725b\u80a1\u6cf0\u6155\u58eb\u5468\u51855\u8fde\u677f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"001234","type":"news"},{"seq":671288185,"ctime":1758288088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671288185.shtml","title":"\u66b4\u6da8\u8d8561%\uff01\u672c\u5468\u6700\u725b\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5468\u838e","stocks":"001234","type":"news"},{"seq":671273287,"ctime":1758274808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273287.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da80.11%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.41%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001234","type":"news"},{"seq":671272175,"ctime":1758272418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671272175.shtml","title":"\u6cf0\u6155\u58eb09\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001234","type":"yidong"},{"seq":671206790,"ctime":1758099623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671206790.shtml","title":"\u6cf0\u6155\u58eb09\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001234","type":"yidong"},{"seq":671173762,"ctime":1758013222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671173762.shtml","title":"\u6cf0\u6155\u58eb09\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001234","type":"yidong"},{"seq":671135930,"ctime":1757922778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671135930.shtml","title":"\u6cf0\u6155\u58eb09\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001234","type":"yidong"},{"seq":670859475,"ctime":1756885963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670859475.shtml","title":"\u6cf0\u6155\u58eb09\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001234","type":"yidong"},{"seq":670828516,"ctime":1756799652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670828516.shtml","title":"\u6cf0\u6155\u58eb09\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001234","type":"yidong"},{"seq":670572203,"ctime":1755852024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670572203.shtml","title":"\u6cf0\u6155\u58eb\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da62971.4\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d43.69%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001234","type":"yidong"},{"seq":670508788,"ctime":1755681029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670508788.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u63a7\u80a1\u80a1\u4e1c\u65b0\u6cf0\u6295\u8d44\u4e0e\u5e7f\u5dde\u8f7b\u5de5\u96c6\u56e2\u7684\u80a1\u4efd\u8f6c\u8ba9\u534f\u8bae\u76ee\u524d\u6b63\u5e38\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001234","type":"yidong"},{"seq":670493648,"ctime":1755647649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670493648.shtml","title":"\u4eca\u5e74\u4ee5\u6765\u903e80\u5bb6\u4e0a\u5e02\u516c\u53f8\u63a7\u80a1\u6743\u53d8\u66f4","source":"\u6df1\u5733\u5546\u62a5","stocks":"001234","type":"news"},{"seq":670446256,"ctime":1755515380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670446256.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u4ea7\u54c1\u5b89\u5168","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001234","type":"yidong"},{"seq":670318330,"ctime":1754999190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670318330.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u8f6c\u8ba9\u516c\u53f829.99%\u80a1\u4efd \u5e7f\u5dde\u5e02\u56fd\u8d44\u59d4\u5c06\u6210\u4e3a\u5b9e\u63a7\u4eba","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001234","type":"yidong"},{"seq":670174368,"ctime":1754466495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670174368.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u516c\u53f8\u6682\u672a\u6d89\u53caPEEK\u6750\u6599\u7684\u7814\u53d1\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001234","type":"yidong"},{"seq":670038544,"ctime":1753935443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670038544.shtml","title":"3600\u5143\u80b2\u513f\u8865\u8d34\u5f15\u7206\u6bcd\u5a74\u80a1\uff01\u673a\u6784\u900f\u9732\u201cAI\u73a9\u5177\u201d\u7b49\u56db\u5927\u53d7\u76ca\u65b9\u5411","source":"\u534e\u590f\u65f6\u62a5","author":"\u6817\u9e4f\u83f2","stocks":"001234","type":"news"},{"seq":670010355,"ctime":1753861970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670010355.shtml","title":"\u6cf0\u6155\u58eb07\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001234","type":"yidong"},{"seq":670007599,"ctime":1753852633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670007599.shtml","title":"\u4f53\u80b2\u6982\u5ff5\u5c40\u90e8\u5f02\u52a8 \u6cf0\u6155\u58eb\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001234","type":"yidong"},{"seq":669919425,"ctime":1753451264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669919425.shtml","title":"\u6cf0\u6155\u58eb\u7533\u8bf7\u8c41\u514d\u5b9e\u63a7\u4eba\u7684\u9650\u552e\u627f\u8bfa\uff0c\u91cd\u7ec4\u6536\u76ca\u662f\u5426\u80fd\u8986\u76d6\u8c41\u514d\u627f\u8bfa\u5e26\u6765\u7684\u6f5c\u5728\u98ce\u9669","source":"\u534e\u590f\u65f6\u62a5","author":"\u9676\u709c","stocks":"001234","type":"news"},{"seq":669904913,"ctime":1753429765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904913.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.62%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001234","type":"yidong"},{"seq":53340793,"ctime":1753286777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250724\/53340793.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u80a1\u4efd\u4e0a\u5e02\u6d41\u901a\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001234","type":"notice"},{"seq":669574118,"ctime":1752225081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669574118.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u516c\u53f8\u5386\u6765\u91cd\u89c6\u5458\u5de5\u6743\u76ca\u7684\u4fdd\u62a4\uff0c\u4e25\u683c\u6267\u884c\u56fd\u5bb6\u6709\u5173\u6cd5\u5f8b\u6cd5\u89c4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001234","type":"yidong"},{"seq":669182033,"ctime":1750888742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669182033.shtml","title":"A\u80a1\u670d\u88c5\u516c\u53f8\u4e3b\u4e1a\u201c\u5931\u8272\u201d\u52a0\u5feb\u8f6c\u578b \u56fd\u8d44\u4e0e\u6c11\u4f01\u4e89\u76f8\u5165\u4e3b\u5404\u6709\u6240\u597d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001234","type":"news"},{"seq":52907807,"ctime":1750262668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250619\/52907807.shtml","title":"\u6cf0\u6155\u58eb\uff1a\u5173\u4e8e\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001234","type":"notice"},{"seq":668867256,"ctime":1749772666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668867256.shtml","title":"\u6cf0\u6155\u58eb\u5e74\u8425\u65369.1\u4ebf\u4ea7\u9500\u7387\u8d8598% \u5e7f\u5dde\u56fd\u8d44\u62df7.5\u4ebf\u5165\u4e3b\u6216\u7ee7\u7eed\u589e\u6301","source":"\u957f\u6c5f\u5546\u62a5","stocks":"001234","type":"news"},{"seq":668863701,"ctime":1749736280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668863701.shtml","title":"\u6cf0\u6155\u58eb\u4e0a\u5e023\u5e74\u591a\u540e\u201c\u6613\u4e3b\u201d \u5e7f\u5dde\u5e02\u653f\u5e9c\u5c06\u6210\u65b0\u5b9e\u63a7\u4eba","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001234","type":"news"},{"seq":668844028,"ctime":1749699129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668844028.shtml","title":"\u5e7f\u4e1c\u56fd\u8d44\u51fa\u624b\uff0c\u62df\u6536\u8d2d\u8fea\u5361\u4fac\u4ee3\u5de5\u4f01\u4e1a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"001234","type":"news"}]

2025-12-12,29.58,30.59,28.15,29.9200,40115,119374700,4.38;2025-12-11,31.32,31.35,30.12,30.1300,39830,121996100,4.35;2025-12-10,30.67,31.32,30.51,31.3100,54536,169270600,5.96;2025-12-09,30.54,30.99,30.30,30.7300,52823,162436800,5.77;2025-12-08,30.00,31.22,29.71,30.5500,61026,186924900,6.67;2025-12-05,30.01,30.56,29.02,30.3200,59076,176199200,6.45;2025-12-04,29.98,30.27,29.61,29.8800,45179,135006200,4.94;2025-12-03,30.56,30.92,29.86,30.1500,51489,155866200,5.63;2025-12-02,31.58,31.58,30.20,30.4900,104412,320108300,11.41;2025-12-01,28.74,31.59,28.74,31.5900,58212,181818700,6.36;2025-11-28,27.59,29.40,27.12,28.7200,51230,145316500,5.60;2025-11-27,29.06,29.07,27.53,27.8400,63917,178825500,6.98;2025-11-26,31.29,31.29,29.28,29.4800,63761,192665000,6.97;2025-11-25,31.43,31.99,30.90,31.3900,78552,247003900,8.58;2025-11-24,30.42,32.08,29.73,31.8400,89372,278757900,9.77;2025-11-21,30.96,32.00,30.00,30.2700,101038,314602800,11.04;2025-11-20,29.30,32.60,28.89,31.2700,119385,364596800,13.04;2025-11-19,28.73,30.37,28.61,29.6400,74746,221738400,8.17;2025-11-18,28.49,29.38,28.42,29.0500,49493,142775200,5.41;2025-11-17,28.98,29.06,28.39,28.4600,36270,103797200,3.96;2025-11-14,29.69,30.24,29.00,29.0200,70207,207238700,7.67;2025-11-13,29.01,30.80,28.20,29.7200,97022,284977900,10.60;2025-11-12,28.41,29.47,27.84,28.9600,82379,236929100,9.00;2025-11-11,28.25,28.79,27.83,28.4100,49845,141329500,5.45;2025-11-10,27.59,28.33,27.46,28.1700,50655,141381300,5.53;2025-11-07,28.10,28.10,27.26,27.3000,39361,108392500,4.30;2025-11-06,28.27,28.74,27.66,28.1500,57361,160992700,6.27;2025-11-05,27.66,28.51,27.47,27.9300,55905,157376600,6.11;2025-11-04,27.87,27.95,27.31,27.6600,27926,77056900,3.05;2025-11-03,27.44,27.98,27.14,27.8900,38395,106321200,4.20;2025-10-31,26.70,27.50,26.50,27.4300,36277,98692300,3.96;2025-10-30,27.16,27.19,26.54,26.5600,27820,74413300,3.04;2025-10-29,27.26,27.42,26.80,27.1600,34001,91908900,3.72;2025-10-28,27.22,27.62,27.17,27.4200,29503,80969500,3.22;2025-10-27,27.69,28.18,27.37,27.4200,44251,122794400,4.84;2025-10-24,27.48,27.78,27.33,27.4800,33932,93514700,3.71;2025-10-23,27.54,27.75,27.00,27.4100,40044,109002400,4.38;2025-10-22,28.35,28.99,27.80,27.8200,50123,141214900,5.48;2025-10-21,28.95,29.00,28.52,28.7700,61726,177305500,6.74;2025-10-20,28.75,29.71,27.90,29.4600,92493,264074600,10.11;2025-10-17,27.54,30.00,27.54,29.0400,119169,342625800,13.02;2025-10-16,27.23,28.04,27.06,27.4900,69812,192829800,7.63;2025-10-15,26.58,27.47,26.58,27.3500,55589,150959800,6.07;2025-10-14,27.39,27.44,26.51,26.6000,54574,147135400,5.96;2025-10-13,25.99,27.50,25.88,27.5000,54880,146795400,6.00;2025-10-10,26.48,27.40,26.35,27.1000,76555,207495500,8.36;2025-10-09,27.00,27.10,26.43,26.6300,63558,169540500,6.94;2025-09-30,27.90,28.06,26.84,26.8500,72871,198195500,7.96;2025-09-29,28.08,28.26,27.15,27.4300,106219,294311000,11.61;2025-09-26,28.98,31.08,28.98,28.9800,150317,440821600,16.42;2025-09-25,32.31,33.00,32.20,32.2000,47025,151841600,5.14;2025-09-24,41.76,43.73,35.78,35.7800,234794,894337000,25.65;2025-09-23,33.23,39.75,33.22,39.7500,134576,505612100,14.70;2025-09-22,44.17,44.17,36.14,36.1400,206227,763642300,22.53;2025-09-19,40.15,40.15,40.15,40.1500,15297,61419200,1.67;2025-09-18,36.50,36.50,36.50,36.5000,17443,63665100,1.91;2025-09-17,33.18,33.18,33.18,33.1800,10178,33770600,1.11;2025-09-16,30.16,30.16,30.16,30.1600,32154,96976500,3.51;2025-09-15,24.87,27.42,24.37,27.4200,61042,164023800,6.67;2025-09-12,25.31,25.33,24.88,24.9300,39186,98179100,4.28;2025-09-11,25.29,25.50,24.72,25.3100,44775,112329400,4.89;2025-09-10,24.76,25.54,24.76,25.2900,56231,141656300,6.14;2025-09-09,24.57,25.32,24.21,25.0000,63787,158482000,6.97;2025-09-08,24.44,24.92,24.44,24.6000,49183,120977500,5.37;2025-09-05,24.77,25.50,24.00,24.9800,74560,183630200,8.15;2025-09-04,24.54,24.90,23.66,24.5000,118495,288513600,12.95;2025-09-03,23.81,26.77,23.23,25.8400,158276,406822900,17.29;2025-09-02,23.96,26.37,23.45,24.3400,103507,258734400,11.31;2025-09-01,23.49,24.28,23.23,23.9700,34800,82776400,3.80;2025-08-29,23.42,23.55,23.11,23.4300,25890,60399200,2.83;2025-08-28,22.41,23.50,22.41,23.4100,42706,97796800,4.67;2025-08-27,23.39,23.39,22.38,22.4000,37222,84973200,4.07;2025-08-26,23.15,23.41,22.86,23.2700,24163,56148500,2.64;2025-08-25,23.18,23.44,22.65,23.1800,29407,68083500,3.21;2025-08-22,23.38,23.60,23.09,23.2500,28712,66886400,3.14;2025-08-21,23.52,23.89,23.33,23.5200,34050,80401800,3.72;2025-08-20,23.64,23.79,23.36,23.5000,24366,57282900,2.66;2025-08-19,23.45,23.66,23.13,23.6200,30341,71218300,3.32;2025-08-18,24.10,24.19,23.39,23.4500,41104,97623000,4.49;2025-08-15,23.86,24.03,23.54,23.7800,40112,95279000,4.38;2025-08-14,24.31,25.51,23.70,23.7000,58312,142520100,6.37;2025-08-13,24.60,25.36,23.70,24.0700,56626,136926500,6.19;2025-08-12,24.33,24.55,23.78,24.5400,32769,79318400,3.58;2025-08-11,24.69,24.69,24.05,24.3000,29268,71418100,3.20;2025-08-08,24.01,24.75,23.70,24.4700,37906,91926500,4.14;2025-08-07,24.24,24.24,23.66,23.7800,39832,95085500,4.35;2025-08-06,23.59,24.30,23.42,24.1400,59587,142233700,6.51;2025-08-05,22.58,24.00,22.50,23.3700,67207,156031800,7.34;2025-08-04,22.35,22.65,22.02,22.4100,46871,104970900,5.12;2025-08-01,22.59,22.95,21.73,22.5000,97795,217912400,10.69;2025-07-31,25.45,25.45,23.13,23.1800,152679,360417400,16.68;2025-07-30,23.33,25.70,23.16,25.7000,104273,260344200,11.39;2025-07-29,23.73,24.36,22.60,23.3600,52238,121388000,5.71;2025-07-28,23.42,23.58,23.15,23.3600,35996,84193900,3.94;2025-07-25,23.41,23.71,23.00,23.4700,43582,102315100,4.77;2025-07-24,22.75,23.36,22.66,23.3300,35585,82559300,3.89;2025-07-23,22.37,23.17,22.37,22.8300,41892,95823100,4.58;2025-07-22,22.30,22.65,22.22,22.4900,23522,52763900,2.57;2025-07-21,22.25,22.30,21.94,22.3000,24921,55143500,2.73;2025-07-18,21.86,22.15,21.72,22.0000,28634,62914200,3.13;2025-07-17,21.63,21.90,21.47,21.8600,25457,55303700,2.79;2025-07-16,21.55,21.67,21.43,21.5100,21487,46311000,2.35;2025-07-15,21.51,21.68,21.21,21.4900,21555,46109000,2.36;2025-07-14,21.59,21.74,21.41,21.6100,19161,41354500,2.10;2025-07-11,21.74,21.98,21.51,21.5100,31461,68360100,3.44;2025-07-10,21.30,21.94,21.28,21.7300,44658,96747600,4.89;2025-07-09,21.30,21.49,21.20,21.3800,30456,64910200,3.33;2025-07-08,21.31,21.35,21.16,21.2400,19412,41243900,2.12;2025-07-07,21.18,21.29,21.01,21.2600,21853,46366800,2.39;2025-07-04,21.26,21.33,21.11,21.1900,22636,48031100,2.48;2025-07-03,21.18,21.30,21.05,21.2800,28232,59861500,3.09;2025-07-02,21.31,21.42,21.12,21.3700,25331,53915200,2.77;2025-07-01,21.40,21.51,21.15,21.3500,22689,48384000,2.48;2025-06-30,21.17,21.84,21.17,21.4300,32383,69360400,3.54;2025-06-27,21.16,21.35,20.96,21.2400,24089,50978300,2.64;2025-06-26,20.98,21.22,20.82,21.0500,27990,58848400,3.06;2025-06-25,20.77,21.08,20.58,20.9800,30924,64408400,3.38;2025-06-24,20.10,20.81,20.07,20.7200,29081,59835700,3.18;2025-06-23,19.49,20.19,19.49,20.1400,25331,50642400,2.77;2025-06-20,19.97,20.17,19.79,19.8600,25854,51535700,2.83;2025-06-19,20.78,21.18,19.90,20.0000,37817,76745800,4.14;2025-06-18,21.46,21.46,20.76,20.7800,48635,101991700,4.52;2025-06-17,22.43,22.48,21.28,21.4300,67803,146437700,6.30;2025-06-16,21.36,22.48,21.01,22.0600,86248,189142000,8.01