[{"seq":675171193,"ctime":1773063526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675171193.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u90b1\u7ea2\u9633\u62df\u5411\u516c\u53f8\u63d0\u4f9b\u6700\u9ad8\u989d\u4e0d\u8d85\u8fc7\u4eba\u6c11\u5e012.5\u4ebf\u5143\u7684\u65e0\u606f\u8d22\u52a1\u8d44\u52a9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"news"},{"seq":675094615,"ctime":1772696703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675094615.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u516c\u53f8\u76ee\u524d\u672a\u4e0e\u6e1d\u5bcc\u63a7\u80a1\u5efa\u7acb\u5408\u4f5c\u5173\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":675075528,"ctime":1772624305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675075528.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u542b\u4fe1\u7528\u8d26\u6237\u5408\u5e76\u4eba\u6570\u4e3a16291\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":674610398,"ctime":1770362400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674610398.shtml","title":"\u4e09\u7f8a\u9a6c\u5b9e\u63a7\u4eba\u65b9\u62df\u51cf\u6301 A\u80a1\u52df5.3\u4ebf\u7533\u6e2f\u8bc1\u5238\u4fdd\u8350\u4e0a\u5e02","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001317","type":"news"},{"seq":674586996,"ctime":1770290590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674586996.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u8463\u4e8b\u957f\u4efb\u654f\u3001\u524d\u76d1\u4e8b\u90b1\u7ea2\u521a\u62df\u5206\u522b\u51cf\u63010.02%\u548c0.29%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":674520864,"ctime":1770116959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674520864.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u516c\u53f8\u542b\u4fe1\u7528\u8d26\u6237\u5408\u5e76\u4eba\u6570\u4e3a18417\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":674375229,"ctime":1769596750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674375229.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u516c\u53f8\u542b\u4fe1\u7528\u8d26\u6237\u5408\u5e76\u4eba\u6570\u4e3a17827\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":674091760,"ctime":1768573100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674091760.shtml","title":"\u4e09\u7f8a\u9a6c\u53d1\u9884\u4e8f\uff0c\u9884\u8ba12025\u5e74\u5ea6\u5f52\u6bcd\u51c0\u4e8f\u635f700\u4e07\u5143\u81f31000\u4e07\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001317","type":"news"},{"seq":674082041,"ctime":1768563238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674082041.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":673514482,"ctime":1766659095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673514482.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u516c\u53f8\u59cb\u7ec8\u91cd\u89c6\u667a\u80fd\u5316\u53ca\u65b0\u6280\u672f\u5728\u4f01\u4e1a\u4e2d\u7684\u8fd0\u7528\uff0c\u4e5f\u5728\u79ef\u6781\u63a2\u7d22\u5404\u79cd\u53ef\u4ee5\u63d0\u9ad8\u6548\u7387\u7684\u6280\u672f\u548c\u624b\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":673486791,"ctime":1766578279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673486791.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u524d\u4efb\u8463\u4e8b\u674e\u521a\u5168\u62df\u51cf\u6301\u4e0d\u8d85\u8fc76.33\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"news"},{"seq":673437469,"ctime":1766476266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673437469.shtml","title":"\u4e09\u7f8a\u9a6c12\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001317","type":"yidong"},{"seq":673347321,"ctime":1766130708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673347321.shtml","title":"\u4e09\u7f8a\u9a6c12\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":673322546,"ctime":1766057912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673322546.shtml","title":"\u6851\u7530\u8def\u9003\u9876\uff0c\u673a\u6784\u201c\u5148\u629b\u540e\u63a5\u201d\uff01001317\uff0c\u6b62\u6b65\u201c\u4e09\u8fde\u677f\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"001317","type":"yidong"},{"seq":673311885,"ctime":1766044336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673311885.shtml","title":"\u4e09\u7f8a\u9a6c12\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001317","type":"yidong"},{"seq":673281481,"ctime":1765962019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673281481.shtml","title":"\u4e09\u7f8a\u9a6c12\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001317","type":"yidong"},{"seq":673247020,"ctime":1765874681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673247020.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u516c\u53f8\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38\uff0c\u5185\u5916\u90e8\u7ecf\u8425\u73af\u5883\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":673245525,"ctime":1765871519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673245525.shtml","title":"\u4e09\u7f8a\u9a6c12\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":673206934,"ctime":1765785096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673206934.shtml","title":"\u4e09\u7f8a\u9a6c12\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":673165549,"ctime":1765529879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673165549.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u80a1\u4e1c\u5f20\u4f83\u5df2\u5b8c\u6210\u51cf\u63010.13%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":673131104,"ctime":1765439528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673131104.shtml","title":"\u4e09\u7f8a\u9a6c12\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":672962184,"ctime":1764842936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672962184.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u542b\u4fe1\u7528\u8d26\u6237\u5408\u5e76\u4eba\u6570\u4e3a19416\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":672394142,"ctime":1762847491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672394142.shtml","title":"\u4e09\u7f8a\u9a6c11\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":672364386,"ctime":1762770804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672364386.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u524d\u4efb\u9ad8\u7ba1\u5f20\u4f83\u62df\u51cf\u63010.13%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":672320741,"ctime":1762501844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672320741.shtml","title":"\u4e09\u7f8a\u9a6c11\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":54616101,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54616101.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001317","type":"notice"},{"seq":672028454,"ctime":1761556819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672028454.shtml","title":"\u4e09\u7f8a\u9a6c\u7b2c\u4e09\u5b63\u5ea6\u8425\u6536\u589e\u957f38% \u5411\u201c\u7269\u6d41+\u79d1\u6280\u521b\u9020\u201d\u8f6c\u578b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001317","type":"news"},{"seq":671984417,"ctime":1761292242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984417.shtml","title":"\u4e09\u7f8a\u9a6c10\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":671958225,"ctime":1761216842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671958225.shtml","title":"\u751f\u8096\u7092\u4f5c\u518d\u8d77\uff1a7\u53ea\u80a1\u7968\u7ffb\u500d\u6da8\u6210\u201c\u6218\u9a6c\u201d\uff0c\u591a\u5bb6\u516c\u53f8\u4e1a\u7ee9\u4e0b\u6ed1","source":"\u65b0\u4eac\u62a5","stocks":"001317","type":"news"},{"seq":671777485,"ctime":1760586613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671777485.shtml","title":"10\u670816\u65e5\u5348\u95f4\u516c\u544a\u4e00\u89c8\uff1a\u8ddd\u79bb\u201c\u4e09\u7f8a\u8f6c\u503a\u201d\u505c\u6b62\u8f6c\u80a1\u5e76\u8d4e\u56de\u4ec5\u5269\u534a\u4e2a\u4ea4\u6613\u65e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":671674937,"ctime":1760327500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671674937.shtml","title":"10\u670813\u65e5\u5348\u95f4\u516c\u544a\u4e00\u89c8\uff1a\u201c\u4e09\u7f8a\u8f6c\u503a\u201d\u8ddd\u79bb\u505c\u6b62\u4ea4\u6613\u4ec5\u5269\u6700\u540e\u534a\u4e2a\u4ea4\u6613\u65e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":671666423,"ctime":1760310057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671666423.shtml","title":"\u6700\u540e\u4e00\u5929\uff01\u4e0d\u53ca\u65f6\u64cd\u4f5c\u6216\u4e8f\u635f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001317","type":"news"},{"seq":671639292,"ctime":1760095532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671639292.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u63a7\u80a1\u80a1\u4e1c\u8d28\u62bc650\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":671604795,"ctime":1760009364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671604795.shtml","title":"\u5b9e\u65bd\u63d0\u524d\u8d4e\u56de \u4e09\u7f8a\u9a6c\u53ef\u8f6c\u503a\u6700\u540e\u4ea4\u6613\u65e5\u4e3a10\u670813\u65e5","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001317","type":"news"},{"seq":671499640,"ctime":1759121910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671499640.shtml","title":"AI\u8d4b\u80fd\uff0c3\u4e07\u4ebf\u5143\u4ea7\u4e1a\u8fce\u6700\u5f3a\u98ce\u53e3\uff01\u673a\u6784\u624e\u5806\u8c03\u7814\u4e2a\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u5a1f\u5a1f","stocks":"001317","type":"news"},{"seq":671269180,"ctime":1758268366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671269180.shtml","title":"\u4e09\u7f8a\u9a6c09\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":671188629,"ctime":1758031524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671188629.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u62df\u63d0\u524d\u8d4e\u56de\u53ef\u8f6c\u503a \u505c\u6b62\u4ea4\u6613\u65e5\u4e3a10\u670814\u65e5","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001317","type":"news"}]

2026-03-31,48.59,49.10,47.10,47.2200,21667,104137800,2.53;2026-03-30,48.40,49.45,48.22,48.4400,20638,100310900,2.41;2026-03-27,46.99,49.75,46.70,48.7200,36659,177544700,4.29;2026-03-26,46.50,47.88,46.21,47.2500,28090,132311900,3.29;2026-03-25,44.90,46.49,44.77,46.4900,25963,119382700,3.04;2026-03-24,43.89,44.78,43.29,44.6800,25181,110639200,2.95;2026-03-23,44.00,45.10,42.66,43.1300,31237,136890300,3.65;2026-03-20,46.65,47.28,44.80,44.8500,23912,109427200,2.80;2026-03-19,46.88,47.64,45.90,46.3900,21978,102447600,2.57;2026-03-18,46.20,47.88,46.05,47.3300,39474,186215900,4.62;2026-03-17,46.16,47.50,45.61,45.9300,33193,154536000,3.88;2026-03-16,45.50,46.80,45.00,45.9000,27029,123722400,3.16;2026-03-13,45.55,46.30,45.00,45.4100,19426,88708500,2.27;2026-03-12,46.95,47.10,45.61,45.7700,22375,103294400,2.62;2026-03-11,48.45,48.80,46.85,47.1000,23805,112987500,2.78;2026-03-10,48.32,48.56,47.84,48.4500,22688,109336000,2.65;2026-03-09,49.50,49.76,46.60,47.3000,38360,182429300,4.49;2026-03-06,50.30,51.18,50.16,50.5100,14743,74736200,1.72;2026-03-05,51.38,51.53,50.00,50.3900,19716,100261400,2.31;2026-03-04,50.90,51.98,50.16,50.6300,25280,128725900,2.96;2026-03-03,52.01,52.95,51.23,51.6000,28206,147007600,3.30;2026-03-02,52.36,53.52,51.84,52.0100,30369,159462300,3.55;2026-02-27,51.71,53.15,51.56,52.9200,26513,138869500,3.10;2026-02-26,52.84,53.36,51.50,51.5000,26308,136672400,3.08;2026-02-25,52.15,53.25,51.83,52.8300,29443,155320300,3.44;2026-02-24,52.70,53.10,51.87,52.1500,30519,160291800,3.57;2026-02-13,53.50,54.19,51.65,51.7700,45844,241828700,5.36;2026-02-12,52.88,54.17,52.67,53.5000,36126,193079300,4.23;2026-02-11,52.63,53.50,51.77,52.8900,29648,156523000,3.47;2026-02-10,52.62,53.28,52.26,52.7000,29159,153877800,3.41;2026-02-09,51.68,53.68,51.42,52.7000,50004,262759200,5.85;2026-02-06,49.20,53.40,49.20,51.9400,77422,399041400,9.06;2026-02-05,49.10,50.70,48.85,49.9000,45025,224572300,5.27;2026-02-04,48.95,49.75,48.39,49.3600,23162,113681200,2.71;2026-02-03,48.87,49.05,48.05,48.8600,25742,124940900,3.01;2026-02-02,48.10,50.88,47.96,48.5500,41257,204353400,4.83;2026-01-30,47.66,48.60,47.46,48.3600,29042,140087900,3.40;2026-01-29,47.01,48.60,46.49,47.5600,31025,148646600,3.63;2026-01-28,47.60,48.66,47.12,47.4100,25427,121085300,2.97;2026-01-27,49.00,49.58,46.48,48.2000,58387,276940600,6.83;2026-01-26,50.80,51.20,48.70,49.4600,39189,194552100,4.58;2026-01-23,51.01,51.25,50.20,51.1300,28103,142703700,3.29;2026-01-22,51.01,51.30,50.04,50.5600,36252,183145600,4.24;2026-01-21,52.47,53.00,50.85,51.0000,44308,228533300,5.18;2026-01-20,55.31,55.35,52.61,53.0000,43303,231344200,5.07;2026-01-19,53.19,55.43,52.59,54.9000,46927,254594900,5.49;2026-01-16,53.50,54.72,52.98,53.8000,46869,252074800,5.48;2026-01-15,56.02,56.46,52.45,53.4900,78110,419171800,9.14;2026-01-14,53.65,57.80,53.40,56.4800,86399,483044000,10.11;2026-01-13,55.50,56.98,54.31,54.7200,61180,339244000,7.16;2026-01-12,54.66,57.30,54.20,56.3100,79757,443770300,9.33;2026-01-09,54.33,55.84,53.94,54.5200,70342,386935100,8.23;2026-01-08,53.00,55.88,52.71,54.6000,77211,421595600,9.03;2026-01-07,52.49,54.73,52.40,53.3200,73389,391813200,8.59;2026-01-06,53.01,53.33,52.01,53.0600,61790,325689800,7.23;2026-01-05,55.30,55.42,53.14,53.3800,66115,355730000,7.73;2025-12-31,55.30,56.44,51.17,55.1100,115941,630145500,13.56;2025-12-30,53.80,56.78,52.29,56.0300,120440,663528300,14.09;2025-12-29,53.31,55.98,52.59,54.7800,119380,652258400,13.97;2025-12-26,51.33,55.70,51.02,53.6100,129509,692322700,15.15;2025-12-25,53.36,54.19,51.80,52.4500,85685,451457500,10.02;2025-12-24,54.02,55.54,52.85,53.3600,107794,579859800,12.61;2025-12-23,56.00,58.60,54.10,55.2600,129504,724224700,15.15;2025-12-22,56.00,59.53,55.12,58.0700,170700,983913200,48.75;2025-12-19,50.61,58.85,49.31,56.2200,209665,1150603400,59.87;2025-12-18,59.00,62.92,52.56,53.5000,249584,1458455200,71.27;2025-12-17,53.22,57.20,50.00,57.2000,192775,1071476500,55.05;2025-12-16,49.28,52.00,48.98,52.0000,47269,241452400,13.50;2025-12-15,43.09,47.27,42.47,47.2700,87244,399483500,24.91;2025-12-12,43.40,45.89,42.50,42.9700,80142,355286600,22.89;2025-12-11,41.42,44.43,40.69,43.3800,62719,267178500,17.91;2025-12-10,41.26,41.83,40.81,41.4200,17222,71072900,4.92;2025-12-09,42.16,42.30,41.39,41.3900,15697,65564700,4.48;2025-12-08,41.60,42.58,41.43,42.3100,20928,88131700,5.98;2025-12-05,41.80,42.02,41.03,41.5200,14834,61581200,4.24;2025-12-04,41.88,42.16,41.19,41.5800,13946,58097600,3.98;2025-12-03,42.78,42.78,41.70,42.0000,16169,67935000,4.62;2025-12-02,42.64,42.95,41.96,42.7800,19431,82609500,5.55;2025-12-01,41.95,43.32,41.93,42.7600,24855,106343200,7.10;2025-11-28,41.05,41.96,40.91,41.9500,18627,77355200,5.32;2025-11-27,41.70,41.70,41.00,41.1400,15442,63748400,4.41;2025-11-26,41.49,41.95,41.20,41.2800,20622,85816000,5.89;2025-11-25,40.80,41.68,40.52,41.5300,19543,80775300,5.58;2025-11-24,39.92,40.91,39.60,40.6800,20943,84339500,5.98;2025-11-21,41.27,41.71,39.50,39.9000,27296,109820100,7.79;2025-11-20,41.95,42.31,41.50,41.5300,17773,74207400,5.08;2025-11-19,43.10,43.50,41.73,41.9500,29241,123540300,8.35;2025-11-18,44.52,44.65,42.88,43.5300,35216,153585200,10.06;2025-11-17,45.10,45.50,44.66,44.8500,25356,113928700,7.24;2025-11-14,45.85,47.57,45.52,45.5500,41309,191553400,11.80;2025-11-13,46.32,46.54,45.36,46.1500,37383,171348900,10.68;2025-11-12,47.60,47.79,45.55,45.9600,47608,221038600,13.60;2025-11-11,45.19,47.65,45.00,47.1400,64075,300152900,18.30;2025-11-10,45.30,46.48,44.65,45.8400,41995,191583800,11.99;2025-11-07,46.26,48.98,45.60,46.2500,56180,265108200,16.04;2025-11-06,48.05,48.05,45.00,45.6600,72873,334047900,20.81;2025-11-05,48.40,50.00,48.01,48.2000,67152,327825700,19.24;2025-11-04,46.53,49.32,46.53,48.8400,74220,360249400,21.26;2025-11-03,46.71,47.56,46.55,47.1600,46882,220681600,13.43;2025-10-31,45.66,46.98,45.30,46.6000,41344,192086300,11.84;2025-10-30,44.73,45.85,44.56,45.6700,30785,138926800,8.82;2025-10-29,46.10,47.06,44.12,45.1800,54743,247633300,15.68;2025-10-28,47.96,47.96,46.32,46.4400,51555,242003800,14.77;2025-10-27,48.96,49.58,47.09,47.5000,53565,258180400,15.35;2025-10-24,48.00,51.19,47.40,48.7000,70205,345937400,22.44;2025-10-23,47.71,48.38,46.65,47.0700,26063,123645000,8.33;2025-10-22,48.65,48.66,47.30,47.9500,35863,171194800,11.46;2025-10-21,48.98,50.08,48.11,48.9600,42155,205734900,13.47;2025-10-20,50.10,50.66,48.38,49.1100,40410,200071400,12.92;2025-10-17,50.58,52.00,49.50,50.0200,52998,267038600,16.94;2025-10-16,49.65,51.50,49.53,51.1700,74326,377164900,23.75;2025-10-15,49.15,49.83,48.10,49.7200,40265,197552400,12.87;2025-10-14,47.20,50.65,47.12,48.7700,59965,294009600,19.17;2025-10-13,47.26,48.90,47.05,47.6800,36069,172185600,11.53;2025-10-10,48.75,49.95,48.51,49.3400,37729,185980900,12.06;2025-10-09,48.99,49.20,48.20,48.7100,23003,112171400,7.83