[{"seq":674312250,"ctime":1769425758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674312250.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u5728\u96a7\u9053\u5b89\u5168\u4e0e\u667a\u80fd\u5316\u65b9\u9762\u5df2\u62e5\u6709\u7cfb\u5217\u7814\u7a76\u6210\u679c\u548c\u5e94\u7528\u5b9e\u8df5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300557,"type":"yidong"},{"seq":674304089,"ctime":1769413474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674304089.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a18881\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300557,"type":"yidong"},{"seq":673819072,"ctime":1767773483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673819072.shtml","title":"\u7406\u5de5\u5149\u79d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656275.95\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300557,"type":"yidong"},{"seq":673786815,"ctime":1767697716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673786815.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u516c\u53f8\u5149\u7ea4\u4f20\u611f\u4ea7\u54c1\u53ef\u5e94\u7528\u5728\u56fd\u4ea7\u5927\u98de\u673a\u3001\u6838\u805a\u53d8\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300557,"type":"news"},{"seq":673786732,"ctime":1767697700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673786732.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u516c\u53f8\u79ef\u6781\u5f00\u5c55\u822a\u7a7a\u5149\u7ea4\u4f20\u611f\u5668\u76d1\u6d4b\u7cfb\u7edf\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300557,"type":"yidong"},{"seq":673776843,"ctime":1767679284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673776843.shtml","title":"\u7406\u5de5\u5149\u79d1\u53cc\u9879\u6210\u679c\u95ea\u80002025\u6e56\u5317\u79d1\u6280\u521b\u65b0\u5927\u4f1a \u4ee5\u786c\u6838\u79d1\u6280\u7b51\u7262\u56fd\u5bb6\u91cd\u5927\u5de5\u7a0b\u5b89\u5168\u5c4f\u969c","source":"\u7406\u5de5\u5149\u79d1\u5b98\u5fae","stocks":300557,"type":"yidong"},{"seq":673540604,"ctime":1766729689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673540604.shtml","title":"\u52a9\u529b\u4ea4\u901a\u5f3a\u56fd\uff0c\u4e3a\u4e16\u754c\u6700\u957f\u96a7\u9053\u5b89\u5168\u8fd0\u8425\u8d21\u732e\u5149\u79d1\u529b\u91cf","source":"\u7406\u5de5\u5149\u79d1\u5b98\u5fae","stocks":300557,"type":"yidong"},{"seq":673491764,"ctime":1766583492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673491764.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u516c\u53f8\u622a\u81f32025\u5e7412\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a17024\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300557,"type":"yidong"},{"seq":673490811,"ctime":1766581695,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673490811.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u516c\u53f8\u5177\u5907\u5149\u6805\u9635\u5217\u7b49\u5173\u952e\u7ec4\u4ef6\u7684\u7814\u53d1\u4e0e\u5236\u9020\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300557,"type":"yidong"},{"seq":673473808,"ctime":1766563648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673473808.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u5df2\u901a\u8fc7AS9100D\u822a\u7a7a\u822a\u5929\u8d28\u91cf\u7ba1\u7406\u4f53\u7cfb\u8ba4\u8bc1 \u5e76\u79ef\u6781\u5f00\u53d1\u76f8\u5173\u4ea7\u54c1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300557,"type":"news"},{"seq":673351467,"ctime":1766134802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673351467.shtml","title":"\u7406\u5de5\u5149\u79d112\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300557,"type":"yidong"},{"seq":673344968,"ctime":1766127024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673344968.shtml","title":"\u5149\u901a\u4fe1\u6982\u5ff5\u9707\u8361\u8d70\u5f3a \u7406\u5de5\u5149\u79d120cm\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300557,"type":"news"},{"seq":673279889,"ctime":1765959012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673279889.shtml","title":"\u7406\u5de5\u5149\u79d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653501.32\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300557,"type":"yidong"},{"seq":672863782,"ctime":1764581931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672863782.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u516c\u53f8\u76ee\u524d\u5c1a\u672a\u5728\u91cf\u5b50\u6280\u672f\u9886\u57df\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300557,"type":"yidong"},{"seq":672777160,"ctime":1764214236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672777160.shtml","title":"\u7406\u5de5\u5149\u79d1\u8363\u83b7ESG\u5353\u8d8a\u592e\u4f01\u91d1\u725b\u5956","source":"\u7406\u5de5\u5149\u79d1\u5b98\u5fae","stocks":300557,"type":"yidong"},{"seq":672711247,"ctime":1764033174,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672711247.shtml","title":"\u7406\u5de5\u5149\u79d1\u5165\u90092025\u5e74\u4e0a\u5e02\u516c\u53f8\u8463\u4e8b\u4f1a\u4f18\u79c0\u5b9e\u8df5\u6848\u4f8b","source":"\u7406\u5de5\u5149\u79d1\u5b98\u5fae","stocks":300557,"type":"yidong"},{"seq":672655752,"ctime":1763723643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672655752.shtml","title":"\u7406\u5de5\u5149\u79d1\u4e2d\u6807\u53ef\u63a7\u6838\u805a\u53d8\u5927\u79d1\u5b66\u88c5\u7f6e\u5149\u7ea4\u4f20\u611f\u76d1\u6d4b\u7cfb\u7edf\u9879\u76ee","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300557,"type":"news"},{"seq":672644759,"ctime":1763694530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672644759.shtml","title":"\u7406\u5de5\u5149\u79d1\u5149\u7ea4\u4f20\u611f\u7cfb\u7edf\u52a9\u529b\u201c\u4eba\u9020\u592a\u9633\u201d\u7814\u7a76","source":"\u7406\u5de5\u5149\u79d1\u5b98\u5fae","stocks":300557,"type":"yidong"},{"seq":54882931,"ctime":1762877068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251112\/54882931.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u5173\u4e8e\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210\u66a8\u80a1\u4efd\u53d8\u52a8\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300557,"type":"notice"},{"seq":672304221,"ctime":1762432444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672304221.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u80a1\u4e1c\u6e56\u5317\u7701\u6295\u8d44\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.7692%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300557,"type":"yidong"},{"seq":672170943,"ctime":1761916699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672170943.shtml","title":"\u5bf9\u6807\u7f8e\u56fdLuna\uff0c\u7406\u5de5\u5149\u79d1\u624b\u63e1\u4e09\u5927\u6838\u5fc3\u80fd\u529b\u52a0\u901f\u5e03\u5c40\u201c\u5341\u4e94\u4e94\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300557,"type":"news"},{"seq":672168551,"ctime":1761913930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672168551.shtml","title":"\u76f4\u51fb\u7406\u5de5\u5149\u79d12025\u5e74\u5ea6\u6295\u8d44\u8005\u89c1\u9762\u4f1a\uff1a\u73b0\u573a\u53d1\u5e03FiberXense\u4eba\u5de5\u667a\u80fd\u5e73\u53f0 \u805a\u529b\u6253\u9020\u201c\u7aef\uff0d\u8fb9\uff0d\u4e91\uff0d\u7528\u201d\u5168\u6808\u5f0f\u611f\u77e5\u4f53\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300557,"type":"news"},{"seq":671952792,"ctime":1761204696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671952792.shtml","title":"\u6301\u7eed\u66f4\u65b0 \u8fd9\u4e9b\u6e56\u5317A\u80a1\u4e0a\u5e02\u516c\u53f8\u524d\u4e09\u5b63\u5ea6\u8425\u6536\u5229\u6da6\u53cc\u589e","source":"\u6e56\u5317\u65e5\u62a5","stocks":300557,"type":"yidong"},{"seq":54556945,"ctime":1761149250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251023\/54556945.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300557,"type":"notice"},{"seq":671937024,"ctime":1761142161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671937024.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a12590\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300557,"type":"yidong"},{"seq":671921797,"ctime":1761123019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671921797.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a1610.86\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f105.47%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300557,"type":"yidong"},{"seq":671913205,"ctime":1761096819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671913205.shtml","title":"\u6e56\u5317\u677f\u5757\u5ef6\u7eed\u5f3a\u52bf\uff0c\u6b66\u6c49\u63a7\u80a1\u3001\u6e56\u5317\u5e7f\u7535\u53cc\u53cc2\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300557,"type":"news"},{"seq":671910584,"ctime":1761092961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671910584.shtml","title":"000908\u5c06\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\uff01\u5b87\u6811\u79d1\u6280\u5b8c\u6210\u7b2c\u4e00\u671f\u4e0a\u5e02\u8f85\u5bfc\u5de5\u4f5c\uff0c\u591a\u53ea\u6982\u5ff5\u80a1\u83b7\u8d44\u91d1\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300557,"type":"news"},{"seq":671891598,"ctime":1761040824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671891598.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u7406\u5de5\u5149\u79d1(300557)\u65b0\u5f52\u7c7b\u4e8e\u56fd\u4f01\u6539\u9769-\u6e56\u5317\u4e09\u8d44\u6539\u9769\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":300557,"type":"yidong"},{"seq":671889946,"ctime":1761037201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671889946.shtml","title":"\u7406\u5de5\u5149\u79d110\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300557,"type":"yidong"},{"seq":671810629,"ctime":1760672120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671810629.shtml","title":"10\u670816\u65e513\u5bb6\u516c\u53f8\u83b7\u57fa\u91d1\u8c03\u7814","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300557,"type":"yidong"},{"seq":671454574,"ctime":1758879564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671454574.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u516c\u53f8\u6301\u7eed\u5173\u6ce8\u5e76\u8bc4\u4f30\u673a\u5668\u4eba\u76f8\u5173\u9886\u57df\u5e94\u7528\u9700\u6c42","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300557,"type":"yidong"},{"seq":671441385,"ctime":1758847641,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671441385.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u516c\u53f8\u4f1a\u6839\u636e\u9879\u76ee\u9700\u8981\u91c7\u8d2d\u5b87\u6811\u673a\u5668\u4eba\u7528\u4e8e\u5de1\u7ebf\u7ba1\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300557,"type":"yidong"},{"seq":670845518,"ctime":1756818578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670845518.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a\u622a\u81f38\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a13310\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300557,"type":"yidong"},{"seq":670576019,"ctime":1755859397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670576019.shtml","title":"\u7406\u5de5\u5149\u79d1\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da62350.32\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f23.67%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300557,"type":"yidong"}]

2026-02-06,34.84,35.74,34.64,34.9200,27505,97052500,2.31;2026-02-05,35.19,35.59,34.92,34.9800,21838,76888700,1.83;2026-02-04,35.42,35.86,34.91,35.3900,23637,83658600,1.98;2026-02-03,35.24,35.80,34.96,35.5000,20770,73437500,1.74;2026-02-02,35.64,35.90,34.71,34.7100,27688,97526700,2.32;2026-01-30,35.00,36.00,34.79,35.5700,35528,125850100,2.98;2026-01-29,35.65,36.06,34.82,35.2800,38168,134886800,3.20;2026-01-28,37.00,37.40,35.56,35.8100,35969,129764300,3.02;2026-01-27,36.00,36.77,34.96,36.6400,46305,166383400,3.88;2026-01-26,38.25,38.25,36.15,36.3400,58560,215237900,4.91;2026-01-23,37.77,38.51,37.40,38.2000,45778,174206800,3.84;2026-01-22,37.48,38.30,37.15,37.6800,47184,177772500,3.96;2026-01-21,36.50,38.35,36.18,37.5600,71159,268174000,5.97;2026-01-20,39.30,39.32,36.25,36.7400,101470,379505100,8.51;2026-01-19,40.28,41.54,39.30,39.6300,90306,362911400,7.57;2026-01-16,38.55,40.77,38.03,40.7200,121945,485076100,10.22;2026-01-15,38.33,39.98,38.08,38.9200,82762,323508600,6.94;2026-01-14,37.54,39.31,37.35,38.3300,80818,309449400,6.78;2026-01-13,40.03,40.39,37.67,37.9100,91842,354591300,7.70;2026-01-12,38.38,41.59,37.95,40.6100,131993,522003300,11.07;2026-01-09,39.75,39.75,38.30,38.7600,112865,438346700,9.46;2026-01-08,38.30,40.35,37.80,40.0000,149820,584430100,12.56;2026-01-07,37.40,39.79,36.40,39.5600,182411,695813400,15.29;2026-01-06,35.74,36.66,35.40,36.3800,79534,286653300,6.67;2026-01-05,35.48,36.50,34.96,36.1000,75228,269434000,6.31;2025-12-31,35.55,35.77,34.82,35.2900,66316,234307700,5.56;2025-12-30,36.11,36.22,34.43,34.8500,134095,471357900,11.24;2025-12-29,36.73,37.99,36.50,36.8500,91705,338443900,7.69;2025-12-26,36.85,39.30,36.22,37.7000,149065,562403200,12.50;2025-12-25,38.06,38.26,36.41,36.7200,132708,489454600,11.13;2025-12-24,35.65,39.50,35.65,38.0200,175603,667282200,14.72;2025-12-23,38.05,38.28,36.16,36.4000,172573,637315600,14.47;2025-12-22,41.54,42.98,38.55,38.7300,270216,1099174700,22.65;2025-12-19,32.30,39.34,32.07,39.3400,212527,777578100,17.82;2025-12-18,32.20,33.14,31.40,32.7800,107193,344599900,8.99;2025-12-17,30.60,33.22,30.20,32.9500,144429,461987900,12.11;2025-12-16,29.44,31.45,29.26,31.1600,107623,330418600,9.02;2025-12-15,29.82,30.40,29.57,29.6500,42251,126254800,3.54;2025-12-12,29.40,30.18,29.08,30.0100,52503,156706800,4.40;2025-12-11,29.98,29.98,29.30,29.3000,36814,108949300,3.09;2025-12-10,29.37,30.08,29.17,29.9000,51659,153762000,4.33;2025-12-09,29.31,29.72,29.31,29.3700,22237,65572200,1.86;2025-12-08,29.34,29.63,29.14,29.4500,32596,95921500,2.73;2025-12-05,28.06,29.30,27.80,29.2300,37876,109202100,3.18;2025-12-04,28.13,28.34,27.77,28.0900,14635,41073300,1.23;2025-12-03,28.42,28.60,27.90,28.1400,19091,53754200,1.60;2025-12-02,28.78,28.99,28.42,28.4800,15977,45613300,1.34;2025-12-01,28.80,29.20,28.75,28.8600,25662,74373500,2.15;2025-11-28,28.72,28.75,28.21,28.6800,28526,81386200,2.39;2025-11-27,28.91,29.59,28.50,28.5800,41478,120060300,3.48;2025-11-26,28.49,28.63,28.02,28.1800,20111,56884200,1.69;2025-11-25,27.78,29.00,27.78,28.5500,36498,104127400,3.06;2025-11-24,27.20,27.97,27.20,27.7800,24417,67446400,2.05;2025-11-21,27.45,28.28,26.80,27.0800,31950,87291300,2.68;2025-11-20,27.99,28.22,27.60,27.8500,21371,59575100,1.79;2025-11-19,28.86,29.16,27.85,27.8900,34834,98562600,2.92;2025-11-18,29.15,29.20,28.72,28.9300,22562,65219300,1.89;2025-11-17,28.90,29.40,28.60,29.3300,32446,94711400,2.72;2025-11-14,28.95,29.40,28.71,28.9000,27864,81095000,2.34;2025-11-13,29.00,29.20,28.50,28.9900,29408,85104600,2.47;2025-11-12,28.85,29.15,28.61,29.0300,27655,79878700,2.32;2025-11-11,28.52,29.17,28.45,28.9300,33796,97802400,2.83;2025-11-10,28.61,29.00,28.41,28.5300,42638,121908400,3.57;2025-11-07,29.00,29.38,28.70,29.1200,48368,140178000,4.05;2025-11-06,30.00,30.10,29.49,29.8300,42995,127869400,3.60;2025-11-05,29.12,30.14,29.10,30.0800,49019,145794700,4.11;2025-11-04,30.50,30.50,29.37,29.7700,67695,202261700,5.67;2025-11-03,29.75,30.91,29.68,30.9100,118271,359381000,9.91;2025-10-31,29.14,29.74,28.69,29.7400,84764,248565500,7.11;2025-10-30,29.15,29.25,28.77,28.8000,49370,143146200,4.14;2025-10-29,29.35,29.49,28.92,29.2900,59909,174630900,5.02;2025-10-28,29.31,29.80,29.21,29.3600,70842,208987900,5.94;2025-10-27,29.90,29.90,29.08,29.6200,84270,248150500,7.06;2025-10-24,30.61,30.69,29.38,29.4000,106277,315387800,8.91;2025-10-23,30.98,31.06,29.24,30.1800,154036,461991700,12.91;2025-10-22,32.59,34.23,31.00,31.5600,250692,811033500,21.02;2025-10-21,25.65,30.64,25.58,30.6400,137383,401038200,11.52;2025-10-20,25.60,25.72,25.29,25.5300,13906,35476600,1.17;2025-10-17,25.77,25.82,25.03,25.1000,15228,38690800,1.28;2025-10-16,26.20,26.20,25.60,25.6600,14314,36967300,1.20;2025-10-15,26.00,26.28,25.75,26.1000,17874,46507100,1.50;2025-10-14,26.69,26.70,25.71,25.8400,23700,62042900,1.99;2025-10-13,26.06,26.65,25.55,26.4500,23425,61546800,1.96;2025-10-10,27.00,27.35,26.78,26.9000,20884,56347600,1.75;2025-10-09,27.07,27.49,27.00,27.0500,19019,51655600,1.59;2025-09-30,27.15,27.48,26.94,26.9400,13678,37133900,1.15;2025-09-29,26.81,27.14,26.31,27.0800,16981,45711700,1.42;2025-09-26,27.25,27.43,26.71,26.7200,20798,56182300,1.74;2025-09-25,27.55,28.08,27.20,27.2600,23131,63668400,1.94;2025-09-24,27.11,27.78,26.71,27.7700,22009,60282400,1.85;2025-09-23,27.84,27.85,26.51,27.1600,28646,77260400,2.40;2025-09-22,27.83,28.14,27.63,27.8400,17811,49620500,1.49;2025-09-19,28.15,28.42,27.66,27.8300,21043,58806900,1.76;2025-09-18,28.60,29.06,27.81,28.1500,37124,106022400,3.11;2025-09-17,28.30,28.97,28.11,28.6000,25376,72601700,2.13;2025-09-16,27.59,28.30,27.37,28.3000,24401,68257900,2.05;2025-09-15,27.54,27.76,27.22,27.6000,15203,41773600,1.27;2025-09-12,27.46,27.92,27.12,27.4700,21948,60479000,1.84;2025-09-11,26.87,27.36,26.51,27.3200,21310,57653700,1.79;2025-09-10,26.96,27.22,26.80,26.8200,16515,44542500,1.38;2025-09-09,27.52,27.52,26.70,26.9700,19728,53347600,1.65;2025-09-08,27.10,27.48,26.96,27.4000,21348,58105000,1.79;2025-09-05,26.68,27.16,26.48,27.1400,24228,65138400,2.03;2025-09-04,26.70,27.08,26.05,26.4100,27127,72343700,2.27;2025-09-03,27.68,27.84,26.60,26.7000,32217,87505800,2.70;2025-09-02,28.47,28.57,27.18,27.6700,38373,106294800,3.22;2025-09-01,28.74,28.88,28.13,28.4300,25440,72429200,2.13;2025-08-29,28.92,29.05,28.47,28.5600,25177,72171700,2.11;2025-08-28,28.73,29.18,27.76,28.9200,48228,137664700,4.04;2025-08-27,29.67,29.94,28.59,28.7500,43878,128899300,3.68;2025-08-26,29.87,30.13,29.57,29.6200,34881,103717600,2.92;2025-08-25,29.41,30.44,29.20,30.0600,66633,199280000,5.59;2025-08-22,29.02,29.21,28.84,29.1400,31629,91826400,2.64;2025-08-21,29.27,29.68,28.88,29.0600,35387,103514600,2.95;2025-08-20,29.00,29.16,28.70,29.1600,26176,75900400,2.18;2025-08-19,28.96,29.23,28.63,29.0600,34477,99692100,2.88;2025-08-18,28.11,29.30,28.11,29.0000,46956,135092300,3.92;2025-08-15,27.66,28.10,27.62,28.0900,20971,58599200,1.75;2025-08-14,28.45,28.52,27.65,27.7100,32512,90892400,2.71;2025-08-13,28.59,28.75,28.22,28.3600,25994,73864400,2.17;2025-08-12,28.76,28.91,28.33,28.4500,21455,61172800,1.79;2025-08-11,28.47,28.92,28.47,28.7600,23100,66329300,1.93;2025-08-08,28.70,28.72,28.24,28.4700,23528,66952400,1.96