[{"seq":672990725,"ctime":1764921504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672990725.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u62df\u4e3a\u5168\u8d44\u5b50\u516c\u53f8\u5fb7\u56fdZT\u63d0\u4f9b\u4e0d\u8d85\u8fc75000\u4e07\u5143\u62c5\u4fdd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001238","type":"news"},{"seq":672878759,"ctime":1764598125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672878759.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a4220\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"},{"seq":672810087,"ctime":1764302656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672810087.shtml","title":"\u676d\u5dde\u8b66\u65b9\u5df2\u902e\u6355\u5218\u5411\u4e1c\uff1a\u6d89\u6848\u91d1\u989d\u6216\u8fdc\u8d85\u5df2\u62ab\u9732\u8303\u56f4","source":"\u8d22\u95fb","stocks":"001238","type":"yidong"},{"seq":672778740,"ctime":1764223087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672778740.shtml","title":"\u987e\u5bb6\u96c6\u56e2\u7834\u4ea7\u91cd\u6574\u906d\u503a\u6743\u65b9\u4e3e\u62a5\uff1a\u6d89\u5acc\u8f6c\u79fb\u8d44\u4ea7\u3001\u9ad8\u606f\u501f\u8d37","source":"\u8d22\u95fb","stocks":"001238","type":"news"},{"seq":672658027,"ctime":1763725141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672658027.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f32025\u5e7411\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a4405\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"},{"seq":672426514,"ctime":1762936727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672426514.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a3904\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"},{"seq":672197214,"ctime":1762159481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672197214.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a3806\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"},{"seq":54704389,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54704389.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001238","type":"notice"},{"seq":672125658,"ctime":1761810584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672125658.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f2499.87\u4e07\u5143\uff0c\u4e0b\u964d84.28%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001238","type":"yidong"},{"seq":54524739,"ctime":1760889977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251020\/54524739.shtml","title":"\u6d59\u6c5f\u6b63\u7279\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":"001238","type":"notice"},{"seq":671716737,"ctime":1760429355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671716737.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a4004\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"},{"seq":671365757,"ctime":1758631485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671365757.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u76d1\u4e8b\u4faf\u5c0f\u534e\u62df\u51cf\u6301\u4e0d\u8d85\u8fc727.53\u4e07\u80a1","source":"\u548c\u8baf\u7f51","stocks":"001238","type":"yidong"},{"seq":671317447,"ctime":1758535780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671317447.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a4452\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"},{"seq":671268640,"ctime":1758267176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671268640.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a106.33\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001238","type":"news"},{"seq":54255263,"ctime":1758211577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250919\/54255263.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\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":"001238","type":"notice"},{"seq":54255257,"ctime":1758211577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250919\/54255257.shtml","title":"\u6d59\u6c5f\u6b63\u7279\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":"001238","type":"notice"},{"seq":54255261,"ctime":1758211577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250919\/54255261.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u5173\u4e8e\u8c03\u65742025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001238","type":"notice"},{"seq":54255169,"ctime":1758211577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250919\/54255169.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u5173\u4e8e\u5411\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001238","type":"notice"},{"seq":54255249,"ctime":1758211242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250919\/54255249.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u5317\u4eac\u690d\u5fb7\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d59\u6c5f\u6b63\u7279\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u53ca\u6388\u4e88\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001238","type":"notice"},{"seq":54255255,"ctime":1758211240,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250919\/54255255.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u4e0a\u6d77\u8363\u6b63\u4f01\u4e1a\u54a8\u8be2\u670d\u52a1\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u6d59\u6c5f\u6b63\u7279\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u53ca\u8c03\u6574\u76f8\u5173\u4e8b\u9879\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001238","type":"notice"},{"seq":671073924,"ctime":1757592559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671073924.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a4418\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"},{"seq":670997992,"ctime":1757408218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670997992.shtml","title":"\u8d85\u534a\u6570\u88c5\u4fee\u5efa\u6750\u80a1\u4e0b\u8dcc \u4e2d\u6e90\u5bb6\u5c45\u4ee517.07\u5143\/\u80a1\u6536\u76d8","source":"\u5317\u4eac\u5546\u62a5","stocks":"001238","type":"news"},{"seq":670845482,"ctime":1756818581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670845482.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f32025\u5e748\u670829\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a4757\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"},{"seq":670820564,"ctime":1756775577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670820564.shtml","title":"\u201c\u5c0f\u4f17\u201d\u8d5b\u9053\u62a2\u773c\uff01\u516c\u52df\u57fa\u91d1\uff1a\u770b\u597d\u4e24\u5927\u677f\u5757","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6797\u4e54","stocks":"001238","type":"news"},{"seq":670753298,"ctime":1756454729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670753298.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da67050.88\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f56.03%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001238","type":"yidong"},{"seq":670612996,"ctime":1756108900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670612996.shtml","title":"\u6d59\u6c5f\u6b63\u727908\u670825\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":"001238","type":"yidong"},{"seq":670550056,"ctime":1755778327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670550056.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f32025\u5e748\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a4164\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"},{"seq":53584477,"ctime":1755014472,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250813\/53584477.shtml","title":"\u6d59\u6c5f\u6b63\u7279\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":"001238","type":"notice"},{"seq":670308866,"ctime":1754985651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670308866.shtml","title":"\u6d59\u6c5f\u6b63\u727908\u670812\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":"001238","type":"yidong"},{"seq":53472889,"ctime":1754323577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250805\/53472889.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\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\u6838\u67e5\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001238","type":"notice"},{"seq":670079994,"ctime":1754046582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670079994.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f37\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a4142\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"},{"seq":669910578,"ctime":1753441904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669910578.shtml","title":"\u6d59\u6c5f\u6b63\u7279\u62df\u63a82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001238","type":"news"},{"seq":53232125,"ctime":1752509245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53232125.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001238","type":"notice"},{"seq":669613021,"ctime":1752482564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669613021.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f33.40%-80.49%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001238","type":"yidong"},{"seq":669326573,"ctime":1751377237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669326573.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f32025\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a4598\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"},{"seq":669117492,"ctime":1750722088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669117492.shtml","title":"\u4eca\u65e5\u590d\u724c\uff0c600156\u8de8\u754c\u667a\u7b97\uff01\u4e00\u6279\u4e2a\u80a1\u7b79\u7801\u5feb\u901f\u96c6\u4e2d\uff0c\u6700\u9ad8\u964d\u5e45\u8d8535%","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b81\u58a8","stocks":"001238","type":"news"},{"seq":669097134,"ctime":1750669828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669097134.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f36\u670820\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a4688\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"},{"seq":668883508,"ctime":1749809484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883508.shtml","title":"\u6d59\u6c5f\u6b63\u7279\uff1a\u622a\u81f32025\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a5210\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001238","type":"yidong"}]

2025-12-12,49.31,49.89,49.06,49.5400,2654,13116200,0.26;2025-12-11,50.20,50.20,49.20,49.3000,2829,14008600,0.27;2025-12-10,50.11,50.50,49.55,49.9500,4720,23566800,0.46;2025-12-09,50.51,50.71,50.13,50.3100,1919,9678900,0.19;2025-12-08,50.37,50.99,50.09,50.5700,2599,13135500,0.25;2025-12-05,50.57,51.30,49.58,50.3700,2779,13987400,0.27;2025-12-04,51.30,51.30,50.23,50.3800,2895,14642100,0.28;2025-12-03,51.14,51.89,50.60,51.0100,3009,15338800,0.29;2025-12-02,51.40,51.95,50.50,50.8900,3136,15972800,0.30;2025-12-01,52.31,52.80,51.50,51.6100,4399,22733700,0.42;2025-11-28,50.50,52.28,50.06,52.2000,7644,39349600,0.74;2025-11-27,50.00,50.99,49.77,50.4400,3815,19310000,0.37;2025-11-26,50.98,50.98,49.74,50.0200,4220,21170600,0.41;2025-11-25,50.51,50.87,49.60,49.9900,3270,16342200,0.32;2025-11-24,51.12,51.12,49.50,49.9100,4050,20284100,0.39;2025-11-21,51.11,51.35,49.50,50.0000,6015,30153100,0.58;2025-11-20,52.49,52.80,51.00,51.3600,5698,29358900,0.55;2025-11-19,52.99,53.80,51.75,52.2300,7999,42254200,0.77;2025-11-18,51.53,53.45,51.27,53.2300,9283,48864700,0.90;2025-11-17,52.00,52.39,51.20,51.5300,4317,22295000,0.42;2025-11-14,53.98,53.98,51.41,52.1300,6665,34933900,0.64;2025-11-13,53.00,54.29,52.30,53.1000,10617,56593900,1.02;2025-11-12,50.75,53.20,50.00,53.0000,17483,90930500,1.69;2025-11-11,50.25,50.69,49.70,50.1500,3087,15456400,0.30;2025-11-10,50.00,50.80,49.20,50.2500,4439,22332200,0.43;2025-11-07,49.37,50.90,49.37,49.8200,4997,25142000,0.48;2025-11-06,49.10,52.02,48.70,50.2100,9398,47253300,0.91;2025-11-05,49.10,49.47,48.42,49.3000,2360,11565200,0.23;2025-11-04,49.75,49.75,48.21,49.1000,4694,22916800,0.45;2025-11-03,49.37,50.86,48.88,49.7500,6126,30442300,0.59;2025-10-31,48.90,50.00,48.16,49.3700,5613,27462100,0.54;2025-10-30,52.16,52.16,49.07,49.3300,8368,41909800,0.81;2025-10-29,51.22,51.37,50.35,50.9000,5904,29989900,0.57;2025-10-28,51.58,51.60,50.70,51.2200,3733,19092400,0.36;2025-10-27,49.95,51.66,49.45,51.5000,6928,35357300,0.67;2025-10-24,50.64,51.63,49.32,49.5600,3821,19043500,0.37;2025-10-23,49.01,50.99,48.55,50.5100,6626,33210100,0.64;2025-10-22,49.39,49.75,48.15,49.0500,4175,20502600,0.40;2025-10-21,49.13,49.96,48.84,49.3000,4058,19974700,0.39;2025-10-20,49.27,50.00,48.83,49.1500,3206,15851100,0.31;2025-10-17,49.81,50.01,48.84,49.2100,2554,12583000,0.25;2025-10-16,50.31,50.38,49.50,49.7500,3261,16289500,0.31;2025-10-15,49.01,50.24,48.63,50.0800,4052,20181200,0.39;2025-10-14,49.42,50.01,48.64,49.1000,3958,19458000,0.38;2025-10-13,50.58,50.58,46.00,49.4100,9770,47775900,0.94;2025-10-10,51.02,52.13,50.14,50.9500,4271,21892000,0.41;2025-10-09,51.51,51.51,50.50,51.0000,4040,20574000,0.39;2025-09-30,50.28,51.49,49.85,51.2600,4742,24018100,0.46;2025-09-29,49.97,50.50,49.58,50.0400,3706,18544100,0.36;2025-09-26,50.96,50.96,49.77,50.1000,4713,23666300,0.45;2025-09-25,52.20,52.61,49.86,50.7400,9074,46344900,0.88;2025-09-24,52.20,53.28,51.26,52.3700,7636,40135600,0.74;2025-09-23,51.61,52.49,50.38,52.0500,6132,31488300,0.59;2025-09-22,50.62,52.20,49.50,51.4800,8812,45149100,0.85;2025-09-19,48.75,50.65,48.75,50.2000,7447,37229100,0.72;2025-09-18,49.01,50.00,48.57,49.1500,8192,40370700,2.54;2025-09-17,51.18,51.79,49.11,49.1500,10739,53706000,3.33;2025-09-16,49.93,51.93,49.01,51.1700,9906,49966800,3.07;2025-09-15,49.31,50.00,48.60,49.6800,6531,32304600,2.02;2025-09-12,49.95,50.12,49.08,49.3100,5828,28783800,1.81;2025-09-11,50.10,50.22,49.08,49.8800,4959,24622700,1.54;2025-09-10,50.33,51.23,49.91,50.0500,5302,26758400,1.64;2025-09-09,51.77,51.77,49.28,50.0800,8577,43044100,2.66;2025-09-08,52.28,52.85,51.30,51.7700,6086,31487100,1.89;2025-09-05,49.89,52.55,49.25,52.3900,11196,57382200,3.47;2025-09-04,50.08,50.52,49.03,49.4800,8620,42954800,2.67;2025-09-03,49.78,50.58,49.00,49.5000,8291,41232800,2.57;2025-09-02,51.72,52.50,49.08,49.7700,17463,87586000,5.41;2025-09-01,55.33,55.82,51.00,51.7100,22164,117801000,6.87;2025-08-29,52.95,55.45,52.58,55.2900,10117,55329600,3.16;2025-08-28,51.89,53.33,51.08,53.2300,10551,54964700,3.30;2025-08-27,51.78,53.80,51.60,51.9500,9988,52567000,3.12;2025-08-26,51.41,53.16,51.41,51.7400,9650,50224300,3.02;2025-08-25,49.01,52.00,49.00,51.8800,12416,63588400,3.88;2025-08-22,49.91,49.92,48.60,48.9900,10397,50847300,3.25;2025-08-21,48.44,49.94,48.15,49.9200,8673,42723400,2.71;2025-08-20,47.22,48.50,46.70,48.1100,7216,34544300,2.26;2025-08-19,45.65,47.33,45.47,47.1900,9417,43801700,2.95;2025-08-18,46.08,46.09,45.09,45.8800,7021,32095400,2.20;2025-08-15,45.96,46.80,45.56,46.0800,8661,39955500,2.71;2025-08-14,45.37,46.40,45.00,46.0500,8581,39357600,2.68;2025-08-13,46.42,46.49,44.48,45.1500,9916,44845700,3.10;2025-08-12,44.60,46.14,44.41,45.7000,8002,36406900,2.50;2025-08-11,44.21,44.87,43.50,44.6400,7497,33224700,2.34;2025-08-08,42.94,44.19,42.47,43.9300,7852,34188400,2.46;2025-08-07,42.16,42.90,42.16,42.7300,4731,20159800,1.48;2025-08-06,43.10,43.26,41.51,41.9900,7144,30075900,2.23;2025-08-05,41.98,43.00,41.58,42.9400,8863,37768800,2.77;2025-08-04,40.85,41.85,40.30,41.8500,9100,37601400,2.85;2025-08-01,39.94,41.08,39.63,40.8500,16178,65720200,5.06;2025-07-31,39.93,40.20,39.46,39.7400,4141,16428100,1.29;2025-07-30,39.60,39.88,39.00,39.8000,6342,25052800,1.98;2025-07-29,39.95,40.00,39.17,39.2200,7654,30228500,2.39;2025-07-28,40.00,40.68,39.75,39.8100,11488,46245200,3.59;2025-07-25,38.99,39.78,38.73,39.7500,8932,35251000,2.79;2025-07-24,38.90,39.29,38.62,38.8800,4890,18992400,1.53;2025-07-23,39.06,39.68,38.65,38.9000,4053,15865000,1.27;2025-07-22,39.58,39.70,38.79,39.0600,5572,21805800,1.74;2025-07-21,39.88,39.88,39.20,39.7000,4042,15978400,1.26;2025-07-18,39.78,39.78,38.85,39.6200,6479,25420300,2.03;2025-07-17,39.99,39.99,39.30,39.6200,5828,23091200,1.82;2025-07-16,39.71,40.25,39.03,39.8900,7697,30661400,2.41;2025-07-15,39.23,40.17,38.37,39.3900,10733,42026100,3.36;2025-07-14,38.45,39.16,38.13,39.0000,5080,19615300,1.59;2025-07-11,38.62,38.68,38.07,38.2600,4299,16465600,1.34;2025-07-10,38.94,38.95,38.25,38.4200,3280,12620200,1.03;2025-07-09,38.85,38.94,38.50,38.9300,4484,17375700,1.40;2025-07-08,39.14,39.14,38.54,38.6900,5047,19567700,1.58;2025-07-07,39.01,39.60,38.38,39.1400,4324,16913900,1.35;2025-07-04,40.38,40.38,38.93,39.2400,3938,15429100,1.23;2025-07-03,39.59,39.69,38.99,39.4400,5719,22484000,1.79;2025-07-02,39.90,40.18,38.90,39.3400,8865,34958500,2.77;2025-07-01,39.20,40.33,38.83,39.9500,12841,50954400,4.02;2025-06-30,37.93,39.63,37.73,39.2000,11203,43688100,3.50;2025-06-27,38.09,38.34,37.53,38.0000,4078,15449900,1.28;2025-06-26,38.88,38.89,37.29,38.0300,7036,26765100,2.20;2025-06-25,38.24,38.81,38.10,38.4300,5642,21676500,1.76;2025-06-24,37.44,38.20,37.39,38.0500,4663,17621600,1.46;2025-06-23,36.75,37.26,36.52,37.2600,4888,18065500,1.53;2025-06-20,37.44,37.80,36.70,37.0500,5292,19705900,1.66;2025-06-19,37.90,38.24,37.23,37.4400,6901,26014000,2.16;2025-06-18,39.10,39.23,37.79,37.9300,10362,39634200,3.24;2025-06-17,38.56,39.80,37.90,38.9600,12148,47419000,3.80;2025-06-16,37.58,38.85,37.58,38.3700,10313,39286300,3.23