[{"seq":674559682,"ctime":1770210584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674559682.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a9324\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"news"},{"seq":674195152,"ctime":1768992635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674195152.shtml","title":"5\u8fde\u8dcc\u505c\uff0110\u500d\u5927\u725b\u80a1\uff0c\u53bb\u5e74\u4e1a\u7ee9\u9884\u4e8f\uff01\u8fd8\u6709\u8fd9\u4e9b\u516c\u53f8\u2192","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u80e1\u534e\u96c4","stocks":300478,"type":"news"},{"seq":55814973,"ctime":1768925243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260121\/55814973.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300478,"type":"notice"},{"seq":674162758,"ctime":1768907057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674162758.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2500\u4e07\u5143-3100\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"},{"seq":674036497,"ctime":1768456662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674036497.shtml","title":"\u8682\u8681\u6570\u79d1\u4e0e\u676d\u5dde\u5177\u8eab\u667a\u80fd\u4e2d\u8bd5\u57fa\u5730\u8fbe\u6210\u5408\u4f5c\u610f\u5411 \u63a8\u52a8\u5177\u8eab\u667a\u80fd\u5546\u4e1a\u5316\u843d\u5730","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300478,"type":"yidong"},{"seq":673441049,"ctime":1766482764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673441049.shtml","title":"\u676d\u5dde\u9ad8\u65b0\uff1a\u516c\u53f8\u4ea7\u54c1\u4ec5\u4f9b\u5e94\u4e0b\u6e38\u7535\u7f06\u751f\u4ea7\u4f01\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300478,"type":"news"},{"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":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":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":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"}]

2026-02-06,24.96,25.55,24.61,25.1400,28398,71399500,2.24;2026-02-05,24.91,25.30,24.82,24.8600,20213,50635800,1.60;2026-02-04,25.97,26.22,24.66,25.1600,37200,94291000,2.94;2026-02-03,25.42,26.24,25.40,26.1700,21934,56812100,1.73;2026-02-02,26.05,26.39,25.28,25.3100,21025,54306900,1.66;2026-01-30,25.75,26.43,25.60,26.2300,24960,64852700,1.97;2026-01-29,26.39,26.42,25.81,25.8400,19401,50578600,1.53;2026-01-28,26.39,26.80,26.08,26.3400,21512,56567000,1.70;2026-01-27,26.64,26.85,25.72,26.4700,31255,81829200,2.47;2026-01-26,27.52,27.66,26.55,26.8600,26843,72037300,2.12;2026-01-23,27.30,27.48,26.85,27.4200,36556,99167600,2.89;2026-01-22,26.68,27.50,26.44,27.3300,28107,75797200,2.22;2026-01-21,27.10,27.15,26.28,26.6500,28762,76589800,2.27;2026-01-20,27.94,28.08,26.65,26.8800,39731,108105700,3.14;2026-01-19,27.42,28.39,27.42,27.9100,54535,152885600,4.31;2026-01-16,27.10,27.70,26.82,27.5100,39958,109582800,3.15;2026-01-15,26.75,27.27,26.42,26.8400,42398,113631900,3.35;2026-01-14,27.78,27.78,26.78,26.9300,75213,204496100,5.94;2026-01-13,27.91,28.69,27.50,27.8600,62393,174891600,4.93;2026-01-12,28.88,29.08,27.48,27.8300,76927,215149400,6.07;2026-01-09,27.68,29.10,27.34,28.6700,79133,223592400,6.25;2026-01-08,28.11,28.51,27.09,27.5400,108783,301993000,8.59;2026-01-07,31.99,32.00,28.56,28.7300,180213,542239200,14.23;2026-01-06,32.43,33.10,31.80,32.0500,45848,148748200,3.62;2026-01-05,33.20,33.27,31.81,32.4100,39724,128190400,3.14;2025-12-31,31.76,32.36,31.51,32.3000,29741,95287700,2.35;2025-12-30,32.23,32.52,31.53,31.6700,40214,128676200,3.17;2025-12-29,32.80,33.12,32.03,32.4100,31819,102827800,2.51;2025-12-26,32.97,33.02,32.33,32.4000,38398,125329500,3.03;2025-12-25,33.50,34.20,32.81,32.9600,59408,196883100,4.69;2025-12-24,31.86,34.20,31.60,33.8000,87365,289387200,6.90;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