[{"seq":674470739,"ctime":1769996309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674470739.shtml","title":"\u521b\u4e1a\u677f\u516c\u53f82025\u5e74\u4e1a\u7ee9\u62a2\u5148\u770b 215\u5bb6\u9884\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300626,"type":"news"},{"seq":674434218,"ctime":1769760541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434218.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a600\u4e07\u5143\u81f3900\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300626,"type":"yidong"},{"seq":674202408,"ctime":1768999137,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674202408.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a13903\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300626,"type":"yidong"},{"seq":674189313,"ctime":1768982502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674189313.shtml","title":"\u534e\u745e\u80a1\u4efd01\u670821\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":300626,"type":"yidong"},{"seq":674152851,"ctime":1768888626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674152851.shtml","title":"\u7535\u7f51\u8bbe\u5907\u80a1\u518d\u5ea6\u62c9\u5347 \u4e2d\u56fd\u897f\u75352\u8fde\u677f\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300626,"type":"news"},{"seq":674123326,"ctime":1768813763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674123326.shtml","title":"\u534e\u745e\u80a1\u4efd\u63a7\u80a1\u80a1\u4e1c\u68a7\u5dde\u4e1c\u6cf0\u62df\u516c\u5f00\u5f81\u96c6\u53d7\u8ba9\u65b9\u4ee5\u534f\u8bae\u8f6c\u8ba918.5%\u80a1\u4efd","source":"\u667a\u901a\u8d22\u7ecf","stocks":300626,"type":"news"},{"seq":674073504,"ctime":1768551068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073504.shtml","title":"\u534e\u745e\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653096.73\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300626,"type":"yidong"},{"seq":673951876,"ctime":1768223328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673951876.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a11700\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300626,"type":"yidong"},{"seq":673786776,"ctime":1767697701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673786776.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a12084\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300626,"type":"yidong"},{"seq":673671538,"ctime":1767172210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673671538.shtml","title":"2025\u5e74 \u201c\u770b\u89c1\u201d\u673a\u5668\u4eba","source":"\u8d22\u95fb","stocks":300626,"type":"news"},{"seq":673439923,"ctime":1766480974,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673439923.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a13236\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300626,"type":"yidong"},{"seq":673438140,"ctime":1766477485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673438140.shtml","title":"\u534e\u745e\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651453.88\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300626,"type":"yidong"},{"seq":673400221,"ctime":1766392512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673400221.shtml","title":"\u7406\u6027\u770b\u5f85\u201c\u94dd\u4ee3\u94dc\u201d \u4e2d\u56fd\u5bb6\u7528\u7535\u5668\u534f\u4f1a\u79f0\u6d88\u8d39\u8005\u5e94\u6709\u77e5\u60c5\u6743\u4e0e\u9009\u62e9\u6743","source":"\u8d22\u95fb","stocks":300626,"type":"news"},{"seq":673257657,"ctime":1765886963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673257657.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a13868\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300626,"type":"yidong"},{"seq":673238776,"ctime":1765849905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673238776.shtml","title":"\u534e\u745e\u7535\u5668\u80a1\u4efd\u6709\u9650\u516c\u53f8\u8363\u83b7\u4e1c\u98ce\u7535\u9a71\u52a8\u201c\u4f18\u79c0\u8d28\u91cf\u4fdd\u969c\u4f9b\u5e94\u5546\u201d\u79f0\u53f7","source":"\u534e\u745e\u80a1\u4efd\u5b98\u5fae","stocks":300626,"type":"yidong"},{"seq":673126997,"ctime":1765424267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673126997.shtml","title":"\u559c\u8baf\uff01\u5b81\u6ce2\u80dc\u514b\u6362\u5411\u5668\u6709\u9650\u516c\u53f8\u6210\u529f\u83b7\u8bc4\u56fd\u5bb6\u7ea7\u4e13\u7cbe\u7279\u65b0\u201c\u5c0f\u5de8\u4eba\u201d\u4f01\u4e1a","source":"\u534e\u745e\u80a1\u4efd\u5b98\u5fae","stocks":300626,"type":"yidong"},{"seq":672951535,"ctime":1764812118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672951535.shtml","title":"\u559c\u8baf\uff01\u534e\u745e\u80a1\u4efd\u5165\u9009\u201c\u65b0\u80fd\u6e90\u53ca\u667a\u80fd\u7f51\u8054\u6c7d\u8f66TOP50\u4f9b\u5e94\u94fe\uff08\u7535\u5b50\u7535\u5668\u7c7b\uff09\u201d","source":"\u534e\u745e\u80a1\u4efd\u5b98\u5fae","stocks":300626,"type":"yidong"},{"seq":672896015,"ctime":1764664740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672896015.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7411\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a14137\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300626,"type":"yidong"},{"seq":672889994,"ctime":1764647346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672889994.shtml","title":"\u53cc\u7ebf\u53c2\u5c55\u62d3\u5e02\u573a \u534e\u745e\u7535\u5668\u80a1\u4efd\u6709\u9650\u516c\u53f8\u4e1a\u52a1\u589e\u957f\u52bf\u5934\u5f3a\u52b2","source":"\u534e\u745e\u80a1\u4efd\u5b98\u5fae","stocks":300626,"type":"yidong"},{"seq":672813846,"ctime":1764316225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672813846.shtml","title":"\u534e\u745e\u80a1\u4efd11\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300626,"type":"yidong"},{"seq":672805494,"ctime":1764291936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672805494.shtml","title":"\u559c\u8baf\uff01\u534e\u745e\u80a1\u4efd\u65a9\u83b7\u201c\u7535\u673a\u4ea7\u4e1a\u6770\u51fa\u914d\u5957\u5956\u201d","source":"\u534e\u745e\u80a1\u4efd\u5b98\u5fae","stocks":300626,"type":"yidong"},{"seq":672634297,"ctime":1763645919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672634297.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a15182\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300626,"type":"yidong"},{"seq":672530338,"ctime":1763378025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672530338.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e00\u822c\u4f1a\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u516c\u5e03","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300626,"type":"yidong"},{"seq":672440853,"ctime":1762954728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672440853.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a17547\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300626,"type":"yidong"},{"seq":672363597,"ctime":1762768004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672363597.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u5df2\u6709\u90e8\u5206\u7a7a\u5fc3\u676f\u7535\u673a\u6362\u5411\u5668\u4ea7\u54c1\u8bd5\u6837\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300626,"type":"news"},{"seq":672336973,"ctime":1762522724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672336973.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u516c\u53f8\u7a7a\u5fc3\u676f\u7535\u673a\u6362\u5411\u5668\u7684\u7814\u53d1\u3001\u8bd5\u5236\u5de5\u4f5c\u6b63\u5728\u6709\u5e8f\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300626,"type":"yidong"},{"seq":672287184,"ctime":1762398483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672287184.shtml","title":"\u534e\u745e\u7535\u5668\u80a1\u4efd\u6709\u9650\u516c\u53f8\u53ca\u5b81\u6ce2\u80dc\u514b\u6362\u5411\u5668\u6709\u9650\u516c\u53f8\u987a\u5229\u5b8c\u6210IATF 16949\u4f53\u7cfb\u5ba1\u6838","source":"\u534e\u745e\u80a1\u4efd\u5b98\u5fae","stocks":300626,"type":"yidong"},{"seq":54675895,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54675895.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300626,"type":"notice"},{"seq":672025828,"ctime":1761552525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025828.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u516c\u53f8\u6362\u5411\u5668\u4ea7\u54c1\u76f4\u63a5\u4f9b\u5e94\u7ed9\u4e0b\u6e38\u7535\u673a\u5ba2\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300626,"type":"yidong"},{"seq":671984413,"ctime":1761292237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984413.shtml","title":"\u534e\u745e\u80a1\u4efd10\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300626,"type":"yidong"},{"seq":671937003,"ctime":1761142160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671937003.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u548c\u5b87\u6811\u79d1\u6280\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300626,"type":"yidong"},{"seq":671857927,"ctime":1760955859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671857927.shtml","title":"16\u80a1\u6da8\u505c\uff01\u673a\u5668\u4eba\u6982\u5ff5\u7206\u53d1\uff0c\u5b87\u6811\u3001\u4f18\u5fc5\u9009\u3001\u7279\u65af\u62c9\u7b49\u6838\u5fc3\u6807\u7684\u5168\u68b3\u7406","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300626,"type":"news"},{"seq":671855842,"ctime":1760950821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855842.shtml","title":"\u534e\u745e\u80a1\u4efd10\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300626,"type":"yidong"},{"seq":53963315,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53963315.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300626,"type":"notice"},{"seq":53963433,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53963433.shtml","title":"\u534e\u745e\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300626,"type":"notice"}]

2026-02-06,20.15,21.58,20.01,20.8700,115249,241977800,6.41;2026-02-05,20.13,20.60,19.93,20.3700,88085,178984400,4.90;2026-02-04,20.38,20.68,19.91,20.3700,92896,187638400,5.16;2026-02-03,19.67,20.58,19.31,20.0200,87866,175806300,4.88;2026-02-02,20.05,20.23,19.40,19.5200,82648,163515200,4.59;2026-01-30,19.30,21.09,19.30,20.3200,146384,298611900,8.14;2026-01-29,18.94,19.94,18.43,19.3700,104542,201129800,5.81;2026-01-28,20.38,20.45,18.79,18.9400,125294,240705900,6.96;2026-01-27,20.00,20.58,19.41,19.9600,130295,260353500,7.24;2026-01-26,20.17,21.13,19.81,20.0700,174659,357793300,9.71;2026-01-23,20.60,20.73,19.25,19.9500,227238,450901800,12.63;2026-01-22,20.17,22.00,20.17,20.7900,268381,566346300,14.92;2026-01-21,19.84,22.50,19.84,21.6900,321286,694724200,17.86;2026-01-20,17.38,20.58,17.12,19.4400,336925,639518800,18.73;2026-01-19,16.92,17.62,16.58,17.3700,117213,201605500,6.52;2026-01-16,17.28,17.68,16.56,17.0900,115137,195311900,6.40;2026-01-15,17.28,17.98,17.01,17.4100,118308,206506500,6.58;2026-01-14,17.21,17.98,16.94,17.2700,141424,245845000,7.86;2026-01-13,18.00,18.05,17.06,17.1800,157814,277000000,8.77;2026-01-12,17.07,18.65,16.93,18.0100,223122,403048400,12.40;2026-01-09,15.26,17.08,15.26,16.6000,177600,290287700,9.87;2026-01-08,15.45,15.55,15.05,15.2500,134935,205944600,7.50;2026-01-07,14.35,15.86,14.21,15.5000,240605,364066300,13.37;2026-01-06,15.08,15.09,14.25,14.3600,153572,223172200,8.54;2026-01-05,16.21,16.46,14.86,15.0500,194109,297296900,10.79;2025-12-31,14.89,16.50,14.65,15.9100,231131,359685900,12.85;2025-12-30,14.47,14.79,14.14,14.6400,82378,119375300,4.58;2025-12-29,14.41,14.83,14.18,14.6100,101236,146497500,5.63;2025-12-26,14.29,14.69,14.14,14.3700,89438,129379500,4.97;2025-12-25,14.28,14.77,14.16,14.2600,124592,178773700,6.93;2025-12-24,14.04,14.41,13.81,14.3100,158354,224926000,8.80;2025-12-23,12.88,14.46,12.88,14.0400,207982,287676700,11.56;2025-12-22,12.65,13.05,12.60,12.8700,88879,113858600,4.94;2025-12-19,12.10,12.69,12.03,12.6200,102488,127666200,5.70;2025-12-18,11.97,12.27,11.84,11.9700,66582,80713000,3.70;2025-12-17,12.20,12.26,11.69,12.0400,86116,102616900,4.79;2025-12-16,12.22,12.38,11.87,12.2400,97361,118055500,5.41;2025-12-15,12.48,12.60,12.12,12.1800,106952,131315700,5.95;2025-12-12,12.84,12.92,12.33,12.3500,92758,116583600,5.16;2025-12-11,13.20,13.25,12.75,12.7600,80359,103841500,4.47;2025-12-10,13.47,13.59,13.08,13.1600,98820,131250600,5.49;2025-12-09,14.20,14.21,13.45,13.4800,126925,174368300,7.06;2025-12-08,14.15,14.50,13.96,14.2800,120636,172053900,6.71;2025-12-05,13.50,14.37,13.48,14.0100,134811,188676500,7.49;2025-12-04,14.30,14.58,13.70,13.8200,158140,223005400,8.79;2025-12-03,14.40,14.63,13.91,14.0900,163320,232014700,9.08;2025-12-02,14.50,14.93,14.15,14.3800,150900,218640300,8.39;2025-12-01,14.80,15.06,14.51,14.6100,167036,245249500,9.28;2025-11-28,15.11,15.54,14.78,14.9200,301577,453125700,16.76;2025-11-27,13.44,16.21,13.37,15.5500,414014,638275300,23.01;2025-11-26,13.93,14.18,13.42,13.5100,138410,189203100,7.69;2025-11-25,14.36,14.48,13.67,13.9400,115128,161056700,6.40;2025-11-24,14.41,14.68,13.80,14.1100,209194,295839100,11.63;2025-11-21,14.68,15.75,14.50,14.6900,223083,334706200,12.40;2025-11-20,14.50,15.88,14.36,15.0200,253948,384671000,14.12;2025-11-19,14.10,15.10,13.40,14.6800,248063,352024500,13.79;2025-11-18,13.62,14.44,13.30,14.2600,232225,323333800,12.91;2025-11-17,13.11,14.07,13.08,13.7500,176156,240507300,9.79;2025-11-14,12.90,13.61,12.71,13.1500,176635,234992500,9.82;2025-11-13,13.01,13.10,12.81,12.9600,137366,177323700,7.64;2025-11-12,12.58,13.30,12.46,13.2700,228798,298919800,12.72;2025-11-11,12.67,12.85,12.44,12.5000,98354,123741400,5.47;2025-11-10,12.58,12.75,12.43,12.6700,119014,149692600,6.62;2025-11-07,13.01,13.18,12.51,12.5800,127455,161681300,7.08;2025-11-06,13.21,13.36,12.58,12.9000,183299,235529700,10.19;2025-11-05,13.38,13.62,13.10,13.4000,174559,232126900,9.70;2025-11-04,13.80,13.88,13.38,13.7200,194366,263581900,10.80;2025-11-03,13.11,14.30,12.91,14.0300,288066,398399500,16.01;2025-10-31,13.21,13.70,12.80,13.3700,269152,357325900,14.96;2025-10-30,12.65,14.11,12.52,13.2600,315662,421083400,17.55;2025-10-29,12.80,12.90,12.47,12.5800,180116,227287700,10.01;2025-10-28,12.80,13.32,12.52,13.0000,255780,330576100,14.22;2025-10-27,12.86,13.07,12.55,12.7300,222114,282355700,12.35;2025-10-24,12.18,13.36,12.05,12.9600,346173,441233000,19.24;2025-10-23,12.60,12.69,12.13,12.3500,266909,328004100,14.84;2025-10-22,12.30,13.36,12.03,13.0500,417132,530719300,23.19;2025-10-21,12.14,12.51,11.84,12.4100,409146,495268700,22.74;2025-10-20,10.82,12.66,10.77,12.6600,300804,366841200,16.72;2025-10-17,10.71,10.87,10.51,10.5500,41269,43986900,2.29;2025-10-16,10.99,11.08,10.72,10.7600,27913,30215100,1.55;2025-10-15,10.88,11.10,10.78,10.9800,32889,35897800,1.83;2025-10-14,11.12,11.24,10.84,10.8800,42027,46323000,2.34;2025-10-13,10.78,11.07,10.30,11.0100,55474,60020000,3.08;2025-10-10,10.95,11.14,10.86,11.0000,44371,48802200,2.47;2025-10-09,11.19,11.24,10.97,11.0000,46455,51431100,2.58;2025-09-30,11.10,11.24,10.97,11.1300,49725,55103600,2.76;2025-09-29,10.73,11.29,10.55,11.1000,76714,84702600,4.26;2025-09-26,10.73,10.92,10.51,10.7300,42472,45642600,2.36;2025-09-25,10.59,11.02,10.47,10.7300,59523,64132700,3.31;2025-09-24,10.40,10.64,10.12,10.5800,53651,56338000,2.98;2025-09-23,10.57,10.57,9.95,10.4000,61251,62475800,3.40;2025-09-22,10.59,10.68,10.34,10.5200,38659,40626000,2.15;2025-09-19,10.87,10.89,10.46,10.5900,49136,52167100,2.73;2025-09-18,11.16,11.32,10.80,10.8700,48555,53768400,2.70;2025-09-17,11.04,11.27,10.96,11.1200,36722,40927500,2.04;2025-09-16,10.78,11.08,10.71,11.0600,46597,50936100,2.59;2025-09-15,10.83,10.90,10.72,10.8100,31671,34193300,1.76;2025-09-12,11.05,11.07,10.80,10.8800,43908,47939300,2.44;2025-09-11,10.89,11.08,10.74,11.0100,46258,50457300,2.57;2025-09-10,10.93,11.01,10.81,10.9000,32257,35201600,1.79;2025-09-09,11.07,11.10,10.80,10.8900,38404,42041400,2.13;2025-09-08,10.89,11.12,10.89,11.1000,50300,55429700,2.80;2025-09-05,10.60,10.88,10.55,10.8300,54391,58576700,3.02;2025-09-04,10.65,10.91,10.48,10.6400,53546,57497700,2.98;2025-09-03,10.86,10.98,10.41,10.5800,43122,46225800,2.40;2025-09-02,10.98,10.99,10.53,10.8600,69171,74319300,3.84;2025-09-01,10.89,11.15,10.88,10.9600,54954,60350900,3.05;2025-08-29,11.14,11.25,10.84,10.8800,59987,65679300,3.33;2025-08-28,11.30,11.60,10.58,11.1200,79374,87741600,4.41;2025-08-27,11.84,11.99,11.20,11.2500,84133,97688600,4.68;2025-08-26,11.69,11.96,11.53,11.8300,46592,55021500,2.59;2025-08-25,11.98,12.05,11.65,11.7100,57412,67965700,3.19;2025-08-22,11.99,12.06,11.75,11.9200,51394,61045300,2.86;2025-08-21,12.05,12.08,11.81,11.9300,40678,48516800,2.26;2025-08-20,11.89,12.06,11.83,12.0600,46689,55720900,2.60;2025-08-19,11.65,11.99,11.51,11.9400,56143,66067200,3.12;2025-08-18,11.60,11.76,11.51,11.6500,57078,66466200,3.17;2025-08-15,11.47,11.71,11.41,11.4900,55174,63722800,3.07;2025-08-14,11.96,12.06,11.44,11.4800,61411,71490100,3.41;2025-08-13,11.98,12.06,11.83,11.9200,45250,53974200,2.52;2025-08-12,12.10,12.12,11.82,11.9500,42900,51209700,2.38;2025-08-11,11.99,12.08,11.88,12.0400,47922,57485200,2.66