[{"seq":672979672,"ctime":1764895376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672979672.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u80a1\u4e1c\u90e8\u5206\u6301\u80a1\u906d\u6cd5\u9662\u5f3a\u5356\uff0c\u516c\u53f8\u79f0\u8054\u7cfb\u4e0d\u4e0a\u80a1\u4e1c\uff01","source":"\u6df1\u5733\u5546\u62a5","stocks":300478,"type":"news"},{"seq":54685693,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54685693.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":672097704,"ctime":1761733660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672097704.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f971.96\u4e07\u5143\uff0c\u4e0b\u964d31.51%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"},{"seq":671854340,"ctime":1760946906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671854340.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u80a1\u4e1c\u80a1\u4efd\u53f8\u6cd5\u62cd\u5356\u6d41\u62cd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"},{"seq":671750847,"ctime":1760519365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750847.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a13094\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"yidong"},{"seq":671698361,"ctime":1760362768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671698361.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u72ec\u7acb\u8463\u4e8b\u53d6\u5f97\u72ec\u7acb\u8463\u4e8b\u57f9\u8bad\u8bc1\u660e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"news"},{"seq":671552719,"ctime":1759234301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671552719.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u9009\u4e3e\u6797\u878d\u5347\u4e3a\u8463\u4e8b\u957f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"news"},{"seq":671386565,"ctime":1758704923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386565.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a11840\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"yidong"},{"seq":671384914,"ctime":1758701402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671384914.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653034.55\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300478,"type":"yidong"},{"seq":671213526,"ctime":1758108797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671213526.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u80a1\u4e1c\u4e07\u4eba\u4e2d\u76c84.61%\u80a1\u4efd\u5c06\u88ab\u53f8\u6cd5\u62cd\u5356","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"},{"seq":671187264,"ctime":1758026967,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671187264.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u8fde\u7eed3\u4e2a\u4ea4\u6613\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d8530%","source":"\u8d22\u95fb","stocks":300478,"type":"yidong"},{"seq":671186522,"ctime":1758026368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671186522.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a13871\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"yidong"},{"seq":670926780,"ctime":1757070550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670926780.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u622a\u81f32025\u5e748\u670829\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a13426\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"yidong"},{"seq":670926772,"ctime":1757070550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670926772.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u5927\u80a1\u4e1c\u7684\u80a1\u6743\u8f6c\u8ba9\u5df2\u5b8c\u6210\u8fc7\u6237\u767b\u8bb0\u624b\u7eed","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"news"},{"seq":670921406,"ctime":1757059103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670921406.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u8463\u4e8b\u957f\u3001\u526f\u8463\u4e8b\u957f\u3001\u8463\u4e8b\u3001\u72ec\u7acb\u8463\u4e8b\u53ca\u9ad8\u7ea7\u7ba1\u7406\u4eba\u5458\u8f9e\u804c","source":"\u65b0\u4eac\u62a5","stocks":300478,"type":"news"},{"seq":670916007,"ctime":1757039797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670916007.shtml","title":"\u767d\u5929\u6da8\u505c\uff0c\u665a\u4e0a\u8463\u4e8b\u4f1a\u96c6\u4f53\u8f9e\u804c\uff01\u4e0a\u5e0210\u5e74\u4e09\u5ea6\u6613\u4e3b\uff0c\u676d\u5dde\u8fd9\u5bb6\u516c\u53f8\u7684\u63a5\u76d8\u8005\u4ec0\u4e48\u6765\u5934\uff1f","source":"\u90fd\u5e02\u5feb\u62a5","stocks":300478,"type":"news"},{"seq":670915540,"ctime":1757038243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670915540.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u9ad8\u7ba1\u96c6\u4f53\u8f9e\u804c \u63a7\u5236\u6743\u53d8\u66f4\u540e\u4eba\u4e8b\u8c03\u6574\u542f\u52a8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300478,"type":"news"},{"seq":670905564,"ctime":1756995940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670905564.shtml","title":"\u6613\u4e3b\u201c\u6cb9\u6c14\u5927\u4f6c\u201d\u540e \u676d\u5dde\u9ad8\u65b0\u80a1\u4ef7\u5c01\u6da8\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"wenmeng","stocks":300478,"type":"yidong"},{"seq":670905560,"ctime":1756995890,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670905560.shtml","title":"\u8463\u4e8b\u957f\u3001\u526f\u8463\u4e8b\u957f\u3001\u603b\u7ecf\u7406\u3001\u526f\u603b\u7ecf\u7406\u2026\u20267\u4eba\u96c6\u4f53\u8f9e\u804c\uff01\u80a1\u4ef7\u66b4\u6da820%","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u6668\u66e6","stocks":300478,"type":"news"},{"seq":670904809,"ctime":1756992602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670904809.shtml","title":"\u5b9e\u63a7\u4eba\u6613\u4e3b\u6b21\u65e5\uff0c\u676d\u5dde\u9ad8\u65b0\u8463\u4e8b\u4f1a\u201c\u5927\u6362\u8840\u201d","source":"\u8d22\u95fb","stocks":300478,"type":"news"},{"seq":670904789,"ctime":1756992404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670904789.shtml","title":"\u4e8b\u51fa\u6709\u56e0\uff01300478\uff0c\u8463\u4e8b\u4f1a\u6210\u5458\u96c6\u4f53\u8f9e\u804c\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300478,"type":"news"},{"seq":670902582,"ctime":1756989892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670902582.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u8463\u4e8b\u4f1a\u6210\u5458\u96c6\u4f53\u8f9e\u804c\uff01\u63a7\u80a1\u80a1\u4e1c\u521a\u5b8c\u6210\u53d8\u66f4","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300478,"type":"news"},{"seq":670888632,"ctime":1756972254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670888632.shtml","title":"\u676d\u5dde\u9ad8\u65b009\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300478,"type":"yidong"},{"seq":670874909,"ctime":1756913504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670874909.shtml","title":"\u591a\u5bb6\u516c\u53f8\uff0c\u540c\u65e5\u5b98\u5ba3","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300478,"type":"news"},{"seq":670861767,"ctime":1756890950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670861767.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u63a7\u80a1\u80a1\u4e1c\u534f\u8bae\u8f6c\u8ba9\u80a1\u4efd\u8fc7\u6237\u5b8c\u6210\uff0c\u516c\u53f8\u63a7\u5236\u6743\u53d1\u751f\u53d8\u66f4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"},{"seq":670724850,"ctime":1756377627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670724850.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u622a\u81f32025\u5e748\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a12818\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"news"},{"seq":53823215,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53823215.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":53823269,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53823269.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":670273194,"ctime":1754892129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670273194.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u5b9e\u63a7\u4eba\u7b49\u62df\u535619%\u603b\u80a1\u672c\u5957\u73b04.95\u4ebf \u5de8\u878d\u5165\u4e3b","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300478,"type":"news"},{"seq":670252764,"ctime":1754662031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670252764.shtml","title":"300478\uff0c\u63a7\u5236\u6743\u62df\u53d8\u66f4\uff01\u65b0\u4e3b\u662f\u4ed6\u2192","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300478,"type":"news"},{"seq":670247865,"ctime":1754654912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670247865.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u5b9e\u9645\u63a7\u5236\u4eba\u5c06\u53d8\u66f4\u4e3a\u6797\u878d\u5347","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300478,"type":"news"},{"seq":670247726,"ctime":1754654190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670247726.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u63a7\u80a1\u80a1\u4e1c\u7b7e\u7f72\u80a1\u4efd\u8f6c\u8ba9\u534f\u8bae\uff0c\u63a7\u5236\u6743\u62df\u53d8\u66f4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"},{"seq":670205573,"ctime":1754553092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670205573.shtml","title":"\u676d\u5dde\u9ad8\u65b008\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300478,"type":"yidong"},{"seq":669647097,"ctime":1752576110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669647097.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u622a\u81f32025\u5e747\u670810\u65e5\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a14409\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"yidong"},{"seq":669647082,"ctime":1752576105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669647082.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u516c\u53f82025\u5e74\u4e2d\u62a5\u5c06\u4e8e2025\u5e748\u670826\u65e5\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"yidong"},{"seq":669647054,"ctime":1752576104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669647054.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u516c\u53f8\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u9879\u6b63\u5728\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"yidong"},{"seq":669542917,"ctime":1752144036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669542917.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2000\u4e07\u5143\u8bda\u610f\u91d1\u5df2\u8f6c\u5165\u5171\u7ba1\u8d26\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"yidong"},{"seq":669410570,"ctime":1751623844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669410570.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u622a\u81f32025\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a13680\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"yidong"},{"seq":669339214,"ctime":1751427713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669339214.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u518d\u8c0b\u6613\u4e3b\u80e1\u654f\u62df\u64a4\u79bb \u7ecf\u8425\u65e0\u8d77\u8272\u6263\u975e\u8fde\u4e8f7\u5e74","source":"\u957f\u6c5f\u5546\u62a5","stocks":300478,"type":"news"},{"seq":669336404,"ctime":1751420270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669336404.shtml","title":"\u5b9e\u63a7\u4eba\u62df\u53d8\u66f4\u4e3a\u6797\u878d\u5347\uff0c\u676d\u5dde\u9ad8\u65b0\u5f00\u76d8\u6da8\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":300478,"type":"yidong"},{"seq":669333568,"ctime":1751417915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669333568.shtml","title":"\u676d\u5dde\u9ad8\u65b0\u6613\u4e3b\uff0c\u80a1\u7968\u4eca\u65e5\u590d\u724c\uff1a\u5de8\u878d\u4f1f\u4e1a26\u4ebf\u63a5\u76d819.03%\u80a1\u4efd\uff0c\u6797\u878d\u5347\u6210\u65b0\u5b9e\u63a7\u4eba","source":"\u6df1\u5733\u5546\u62a5","stocks":300478,"type":"news"},{"seq":669329584,"ctime":1751411721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669329584.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u65b0\u5927\u9646\u8bbe\u7acb\u5883\u5916\u5b50\u516c\u53f8\u5e76\u53d6\u5f97\u7f8e\u56fdMSB\u724c\u7167 \u8986\u76d6\u6570\u5b57\u8d27\u5e01\u4ea4\u6613\u7b49\u573a\u666f","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300478,"type":"yidong"},{"seq":669328052,"ctime":1751393907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669328052.shtml","title":"300478\uff0c\u53c8\u6613\u4e3b\uff01\u4eca\u65e5\u590d\u724c","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5434\u541b","stocks":300478,"type":"news"},{"seq":668968553,"ctime":1750163981,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668968553.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u8463\u4e8b\u502a\u4e91\u5eb7\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"}]

2025-12-23,32.67,33.11,31.70,31.8900,44811,143767800,3.54;2025-12-22,31.82,33.71,31.21,32.5900,66380,214644200,5.24;2025-12-19,31.16,31.95,30.81,31.8400,44889,142247300,3.54;2025-12-18,30.90,32.00,30.11,31.1000,48165,150533900,3.80;2025-12-17,30.12,31.12,29.75,31.1000,45442,138894700,3.59;2025-12-16,30.26,30.85,29.80,30.1200,36967,111448400,2.92;2025-12-15,30.25,30.99,30.00,30.4700,34136,104110500,2.69;2025-12-12,30.80,31.18,30.07,30.2900,45942,140221200,3.63;2025-12-11,32.43,32.43,30.72,30.9000,84924,265932000,6.70;2025-12-10,30.88,32.38,30.03,32.2000,119841,381240700,9.46;2025-12-09,29.75,31.55,29.75,30.9300,100545,310865600,7.94;2025-12-08,29.93,31.25,29.52,29.7200,66361,199791100,5.24;2025-12-05,29.58,30.10,28.53,29.9000,59456,173952500,4.69;2025-12-04,29.61,30.74,29.49,29.5800,69624,208952000,5.50;2025-12-03,28.10,30.44,28.10,29.9100,101945,301553000,8.05;2025-12-02,28.30,28.55,27.76,27.9800,56068,157414400,4.43;2025-12-01,28.69,29.18,27.35,27.7100,110605,310669900,8.73;2025-11-28,29.00,29.47,28.60,28.6900,57577,166796700,4.55;2025-11-27,30.10,30.50,28.73,29.0500,101886,298076100,8.04;2025-11-26,31.26,32.26,29.72,30.4000,141984,439385400,11.21;2025-11-25,29.57,32.33,29.57,31.2000,126040,394241600,9.95;2025-11-24,28.87,30.33,28.54,29.5600,92930,275306300,7.34;2025-11-21,30.12,31.20,28.83,29.1100,124023,368912600,9.79;2025-11-20,28.00,30.66,27.51,30.4200,155741,466971300,12.29;2025-11-19,26.95,28.28,26.50,28.0000,89949,248302400,7.10;2025-11-18,27.85,28.33,26.85,27.0100,52906,144605000,4.18;2025-11-17,27.99,28.44,27.01,27.8300,88605,244840800,6.99;2025-11-14,27.72,29.88,27.72,28.1600,138075,398375300,10.90;2025-11-13,26.25,28.65,26.00,27.4000,146928,406710900,11.60;2025-11-12,25.48,26.94,25.01,25.9400,65886,171792700,5.20;2025-11-11,26.00,26.37,24.70,25.5900,89522,228039900,7.07;2025-11-10,25.64,26.08,24.73,26.0000,54132,137710400,4.27;2025-11-07,26.30,26.39,24.70,25.4500,70880,181491900,5.60;2025-11-06,25.90,26.63,25.52,26.3900,50694,132434400,4.00;2025-11-05,26.67,26.68,25.88,26.0300,66815,174807300,5.27;2025-11-04,27.53,27.97,26.22,27.0200,120440,326547400,9.51;2025-11-03,26.50,28.30,25.90,27.8300,152356,419202300,12.03;2025-10-31,26.00,27.00,25.90,26.4600,126436,334680600,9.98;2025-10-30,25.51,27.08,24.66,25.8500,96224,250737800,7.60;2025-10-29,26.05,26.84,25.43,25.7500,107632,280639100,8.50;2025-10-28,25.60,27.14,25.12,26.3100,141472,372515300,11.17;2025-10-27,24.82,26.18,24.82,25.3900,93651,237761300,7.39;2025-10-24,25.02,25.48,24.30,24.8000,56264,139149200,4.44;2025-10-23,25.39,25.70,24.75,25.1100,67091,168721900,5.30;2025-10-22,24.75,26.28,24.49,25.4100,111385,284214000,8.79;2025-10-21,24.65,25.29,24.41,24.7200,52475,129824900,4.14;2025-10-20,23.99,24.80,23.83,24.6200,48828,118323800,3.85;2025-10-17,24.60,25.23,23.83,23.9900,77232,189954100,6.10;2025-10-16,25.30,25.40,24.10,24.1900,65562,161771800,5.18;2025-10-15,25.06,25.91,24.61,25.2700,79685,201724300,6.29;2025-10-14,24.74,25.75,24.73,25.1000,70740,178488700,5.58;2025-10-13,23.20,24.69,23.00,24.5700,70163,169094900,5.54;2025-10-10,25.25,26.50,24.51,24.6900,81974,207387200,6.47;2025-10-09,25.29,25.41,24.39,25.0700,77250,192929900,6.10;2025-09-30,25.85,25.95,24.49,24.9200,70175,175473400,5.54;2025-09-29,25.08,25.86,24.72,25.4000,71045,180599000,5.61;2025-09-26,25.27,25.60,24.65,24.8100,84399,211148900,6.66;2025-09-25,25.80,26.84,25.31,25.4300,111928,290084300,8.84;2025-09-24,25.08,25.96,24.67,25.6900,69730,177257000,5.50;2025-09-23,25.52,25.69,24.58,25.1800,81251,203360300,6.41;2025-09-22,25.02,26.18,24.53,25.5000,99543,253529400,7.86;2025-09-19,25.49,25.83,24.61,25.0300,111802,280028800,8.83;2025-09-18,26.48,27.87,25.52,25.7800,163894,431433100,12.94;2025-09-17,26.73,27.70,26.45,26.7100,179961,484136300,14.21;2025-09-16,25.48,28.00,25.07,26.6600,234670,623017600,18.53;2025-09-15,21.61,26.42,21.61,25.2500,244736,595366800,19.32;2025-09-12,19.85,23.40,19.82,22.0800,225096,482126600,17.77;2025-09-11,19.46,21.21,18.91,19.9600,204526,411668900,16.15;2025-09-10,19.36,19.48,19.15,19.4300,81887,158284900,6.46;2025-09-09,20.00,20.06,19.22,19.4900,110617,217398500,8.73;2025-09-08,20.20,20.34,19.61,20.0500,147559,294287200,11.65;2025-09-05,21.01,21.48,19.71,20.3500,258850,526107500,20.43;2025-09-04,18.00,21.01,17.81,21.0100,252172,510913200,19.91;2025-09-03,18.40,18.40,17.35,17.5100,70678,126370200,5.58;2025-09-02,18.26,18.96,17.85,18.2300,108927,199628500,8.60;2025-09-01,18.04,18.45,18.04,18.2600,67179,122691000,5.30;2025-08-29,18.49,18.49,17.88,17.9700,65684,118983600,5.19;2025-08-28,18.40,18.97,17.60,18.2700,112657,205577300,8.89;2025-08-27,18.74,19.26,18.15,18.2100,150957,281917700,11.92;2025-08-26,19.00,20.50,18.79,18.9800,200562,393910100,15.83;2025-08-25,19.23,19.44,18.79,18.9900,150046,285914500,11.85;2025-08-22,19.62,20.59,18.80,19.2400,263846,512756200,20.83;2025-08-21,16.70,19.76,16.48,19.7600,205311,377705800,16.21;2025-08-20,16.56,16.77,16.35,16.4700,61150,100968300,4.83;2025-08-19,16.39,16.88,16.06,16.5800,92004,151878600,7.26;2025-08-18,16.20,16.60,16.10,16.2600,79325,130057000,6.26;2025-08-15,16.07,16.35,16.01,16.1500,61617,99692100,4.86;2025-08-14,16.77,16.81,16.01,16.0400,79246,129167500,6.26;2025-08-13,16.78,16.88,16.46,16.4800,94108,156749200,7.43;2025-08-12,17.38,17.49,16.42,16.6500,149408,250225900,11.79;2025-08-11,18.06,18.50,16.38,17.5500,238799,414969500,18.85;2025-08-08,16.74,17.18,16.48,16.9500,94749,159370600,7.48;2025-08-07,16.39,17.00,16.19,16.7100,100333,166977400,7.92;2025-08-06,16.38,16.77,16.02,16.4000,104181,170301100,8.22;2025-08-05,16.45,16.85,16.31,16.6600,119485,197940300,9.43;2025-08-04,15.47,16.88,15.31,16.6500,180627,297419700,14.26;2025-08-01,14.41,15.99,14.40,15.6000,211262,324413100,16.68;2025-07-31,14.40,14.60,14.28,14.2900,44993,64852000,3.55;2025-07-30,14.72,14.74,14.35,14.5200,42748,62130800,3.37;2025-07-29,14.70,14.90,14.38,14.6600,57820,84464200,4.56;2025-07-28,14.47,14.86,14.40,14.7600,80160,117710100,6.33;2025-07-25,14.20,14.47,14.05,14.4600,53734,76835900,4.24;2025-07-24,14.09,14.35,14.07,14.1800,43643,61947700,3.45;2025-07-23,14.24,14.25,14.05,14.0900,38029,53745300,3.00;2025-07-22,14.53,14.54,14.10,14.2000,59334,84591900,4.68;2025-07-21,14.39,14.58,14.34,14.4700,67464,97587600,5.33;2025-07-18,14.51,14.55,14.26,14.4000,59656,85794600,4.71;2025-07-17,14.56,14.68,14.30,14.4700,58608,84840200,4.63;2025-07-16,14.32,14.60,14.28,14.4300,51778,74915200,4.09;2025-07-15,14.44,14.48,14.11,14.2800,59197,84431400,4.67;2025-07-14,14.65,14.69,14.44,14.4900,48004,69642800,3.79;2025-07-11,14.58,14.66,14.32,14.5600,56261,81608800,4.44;2025-07-10,14.69,14.78,14.43,14.5900,80385,117359600,6.35;2025-07-09,14.78,14.88,14.55,14.6500,84324,123928200,6.66;2025-07-08,15.01,15.03,14.39,14.9000,152459,223808500,12.04;2025-07-07,14.91,15.64,14.64,15.1000,144109,218761700,11.38;2025-07-04,15.26,15.85,14.70,14.8800,206835,311315900,16.33;2025-07-03,15.10,17.18,14.81,15.9200,302158,479638200,23.85;2025-07-02,16.18,16.18,14.60,14.9800,312796,480321800,24.69;2025-06-27,13.44,13.60,13.37,13.4800,28823,38826300,2.28;2025-06-26,13.34,13.68,13.32,13.4200,37940,51093700,3.00;2025-06-25,13.44,13.52,13.16,13.3700,46108,61451900,3.64