[{"seq":672774486,"ctime":1764206761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672774486.shtml","title":"28\u80a1\u83b7\u63a8\u8350\uff0c\u957f\u76c8\u7cbe\u5bc6\u76ee\u6807\u4ef7\u6da8\u5e45\u8d8540%","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300836,"type":"news"},{"seq":672428809,"ctime":1762942082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428809.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u7b7e\u8ba29722.17\u4e07\u5143\u91cd\u5927\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":672189640,"ctime":1762134348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672189640.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u4e09\u5b63\u5ea6\u91cd\u4ed3\u80a1\u540d\u5355\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":672060632,"ctime":1761637775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672060632.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u4e2d\u6807\u91d1\u989d9722.17\u4e07\u5143\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":672051447,"ctime":1761613995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672051447.shtml","title":"\u4ea7\u80fd\u6301\u7eed\u91ca\u653e \u4f70\u5965\u667a\u80fd\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u589e\u957f635%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300836,"type":"news"},{"seq":54621607,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54621607.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":672029900,"ctime":1761559477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672029900.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62969.85\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f635.42%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"news"},{"seq":671988430,"ctime":1761299133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671988430.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u9884\u4e2d\u6807\u67d0\u5927\u578b\u56fd\u6709\u516c\u53f8\u9879\u76ee \u6295\u6807\u62a5\u4ef79722.17\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"yidong"},{"seq":671848028,"ctime":1760925158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671848028.shtml","title":"A\u80a1\u4e0a\u5e02\u82cf\u4f01\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a\u62a5\u559c","source":"\u65b0\u534e\u65e5\u62a5","stocks":300836,"type":"yidong"},{"seq":671747502,"ctime":1760513549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671747502.shtml","title":"\u4e1a\u52a1\u4ea7\u80fd\u6301\u7eed\u91ca\u653e \u4f70\u5965\u667a\u80fd\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u9884\u589e\u8d85158.04%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":671740373,"ctime":1760491442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671740373.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5e1d\u79d1\u80a1\u4efd\u62df3\u4ebf\u5143\u6536\u8d2d\u6c5f\u82cf\u6676\u51ef62.5%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300836,"type":"yidong"},{"seq":671718526,"ctime":1760433553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671718526.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u9884\u8ba1\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f158.04%-210.20%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300836,"type":"news"},{"seq":54477685,"ctime":1760371645,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251014\/54477685.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2025\u5e74\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":671452580,"ctime":1758874907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452580.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e13\u7528\u8bbe\u5907\u6307\u6570\u8dcc-0.75%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.96%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300836,"type":"news"},{"seq":671417180,"ctime":1758787216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671417180.shtml","title":"\u4f70\u5965\u667a\u80fd09\u670825\u65e5\u7ee7\u7eed\u4e0a\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":300836,"type":"yidong"},{"seq":671312234,"ctime":1758528010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671312234.shtml","title":"\u4f70\u5965\u667a\u80fd09\u670822\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":300836,"type":"yidong","yidong":"1"},{"seq":671310161,"ctime":1758524327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671310161.shtml","title":"\u4f70\u5965\u667a\u80fd\u6da8\u505c \u8bbe\u7acb\u5b59\u516c\u53f8\u8d8a\u5357\u4f70\u5965\u670d\u52a1\u8de8\u56fd\u9f99\u5934\u4f01\u4e1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300836,"type":"news","yidong":"1"},{"seq":671204389,"ctime":1758096014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671204389.shtml","title":"\u4f70\u5965\u667a\u80fd09\u670817\u65e5\u7ee7\u7eed\u4e0a\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":300836,"type":"yidong"},{"seq":671144467,"ctime":1757935426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671144467.shtml","title":"\u4f70\u5965\u667a\u80fd\u62df300\u4e07\u7f8e\u5143\u8bbe\u7acb\u5b59\u516c\u53f8\u8d8a\u5357\u4f70\u5965","source":"\u667a\u901a\u8d22\u7ecf","stocks":300836,"type":"news"},{"seq":670826743,"ctime":1756793833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670826743.shtml","title":"\u6301\u6709A\u80a1\u5e02\u503c\u8d855000\u4ebf\u7684\u793e\u4fdd\u57fa\u91d1\u4e8c\u5b63\u5ea6\u505a\u4e86\u54ea\u4e9b\u817e\u632a\uff1f","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u5e02\u503c\u98ce\u4e91\u57fa\u91d1\u7814\u7a76\u90e8","stocks":300836,"type":"news"},{"seq":670821046,"ctime":1756776200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670821046.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u4e8c\u5b63\u5ea6\u73b0\u8eab577\u53ea\u80a1\u524d\u5341\u5927\u6d41\u901a\u80a1\u4e1c\u699c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":670786880,"ctime":1756689904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670786880.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u4e8c\u5b63\u5ea6\u91cd\u4ed3\u80a1\u63ed\u79d8\uff1a\u65b0\u8fdb134\u80a1 \u589e\u6301134\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":670725032,"ctime":1756378028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670725032.shtml","title":"1587.91\u5143\/\u80a1\uff0c\u65b0\u201c\u80a1\u738b\u201d\u8bde\u751f\uff01\u793e\u4fdd\u57fa\u91d1\u65b0\u8fdb\u548c\u589e\u6301\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":300836,"type":"news"},{"seq":670711429,"ctime":1756345451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670711429.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u6301\u4ed3\u52a8\u5411\uff1a\u4e8c\u5b63\u5ea6\u65b0\u8fdb91\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":53810115,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53810115.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":53810131,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53810131.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300836,"type":"notice"},{"seq":670625239,"ctime":1756123388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670625239.shtml","title":"\u7acb\u8db3\u6838\u5fc3\u4f18\u52bf\u6301\u7eed\u52a0\u6df1\u62a4\u57ce\u6cb3 \u4f70\u5965\u667a\u80fd\u4e0a\u534a\u5e74\u8425\u3001\u5229\u53cc\u589e","source":"\u8d22\u95fb","stocks":300836,"type":"news"},{"seq":670615816,"ctime":1756113499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670615816.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f\u8d8513% \u4e09\u5927\u8d5b\u9053\u951a\u5b9a\u667a\u80fd\u5236\u9020\u98ce\u53e3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300836,"type":"news"},{"seq":670245500,"ctime":1754653183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670245500.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u516c\u53f8\u5f53\u524d\u7684\u673a\u5668\u4eba\u4ea7\u54c1\u4e3b\u8981\u662f\u9762\u5411\u5de5\u4e1a\u9886\u57df\u7684\u9632\u7206\u673a\u5668\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300836,"type":"yidong"},{"seq":669938851,"ctime":1753673112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669938851.shtml","title":"\u5341\u5e74\u78e8\u4e00\u5251 \u7a00\u7f3a\u706b\u5de5\u54c1\u8bbe\u5907\u201c\u667a\u9020\u5546\u201d\u4f70\u5965\u667a\u80fd\u7ad9\u4e0a\u98ce\u53e3","source":"\u8d22\u95fb","stocks":300836,"type":"news"},{"seq":669842533,"ctime":1753261754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669842533.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u516c\u53f8\u4e0e\u9655\u897f\u5e86\u534e\u53ca\u897f\u5b89\u5e86\u534e\u957f\u671f\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300836,"type":"yidong"},{"seq":669812867,"ctime":1753179767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669812867.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u516c\u53f8\u667a\u80fd\u751f\u4ea7\u8bbe\u5907\u5df2\u5e7f\u6cdb\u5e94\u7528\u4e8e\u6c11\u7528\u7206\u7834\u9886\u57df","source":"\u8d22\u95fb","stocks":300836,"type":"news"},{"seq":669812374,"ctime":1753178498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669812374.shtml","title":"\u4f70\u5965\u667a\u80fd\uff1a\u4e0e\u897f\u5b89\u5e86\u534e\u6c11\u7206\u5408\u4f5c\u591a\u5e74 \u4e3a\u5176\u63d0\u4f9b\u7535\u5b50\u96f7\u7ba1\u53ca\u706b\u5de5\u54c1\u76f8\u5173\u8bbe\u5907","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300836,"type":"news"},{"seq":669774233,"ctime":1753084811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669774233.shtml","title":"\u4f70\u5965\u667a\u80fd07\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":300836,"type":"yidong","yidong":"1"},{"seq":669163398,"ctime":1750838432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669163398.shtml","title":"\u4f70\u5965\u667a\u80fd06\u670825\u65e5\u7ee7\u7eed\u4e0a\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":300836,"type":"yidong"},{"seq":669130862,"ctime":1750752021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669130862.shtml","title":"\u4f70\u5965\u667a\u80fd06\u670824\u65e5\u7ee7\u7eed\u4e0a\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":300836,"type":"yidong"},{"seq":668968518,"ctime":1750163661,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668968518.shtml","title":"\u4f70\u5965\u667a\u80fd\u4e24\u4f4d\u80a1\u4e1c\u62df\u5408\u8ba1\u51cf\u6301\u4e0d\u8d85184.65\u4e07\u80a1","source":"\u667a\u901a\u8d22\u7ecf","stocks":300836,"type":"news"},{"seq":668784173,"ctime":1749543022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668784173.shtml","title":"\u4f70\u5965\u667a\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651405.41\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300836,"type":"yidong"},{"seq":668610342,"ctime":1748938292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250603\/668610342.shtml","title":"\u4f70\u5965\u667a\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652301.33\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300836,"type":"yidong"}]

2025-12-15,51.88,53.75,51.80,52.8000,14608,77542900,2.31;2025-12-12,52.70,53.23,52.23,52.5700,10942,57674100,1.73;2025-12-11,53.22,53.53,52.22,52.7000,9044,47764900,1.43;2025-12-10,52.56,53.18,51.95,53.0600,9105,47903800,1.44;2025-12-09,52.14,52.72,51.95,52.5700,8161,42728100,1.29;2025-12-08,50.83,53.08,50.73,52.5100,12943,67513000,2.05;2025-12-05,50.81,51.14,50.10,50.8300,6622,33561300,1.05;2025-12-04,50.83,51.20,49.90,50.6800,6253,31572200,0.99;2025-12-03,51.35,52.00,50.33,50.7000,7559,38584700,1.20;2025-12-02,52.21,52.26,50.81,51.3500,9305,47726100,1.47;2025-12-01,52.59,53.52,51.88,52.1500,15261,80170700,2.41;2025-11-28,51.10,52.58,50.87,52.4200,15320,79372900,2.42;2025-11-27,52.78,53.20,50.84,51.1200,20141,104865000,3.19;2025-11-26,50.86,51.93,50.62,51.5000,11920,61229900,1.89;2025-11-25,50.56,51.78,49.86,51.1000,17194,87723800,2.72;2025-11-24,48.47,51.40,48.28,50.0300,25152,125935400,3.98;2025-11-21,48.93,50.18,47.80,48.4700,17953,87933300,2.84;2025-11-20,49.01,50.36,49.01,49.4500,11308,56163200,1.79;2025-11-19,50.15,50.47,49.01,49.7000,13227,65823200,2.09;2025-11-18,50.72,50.72,49.88,50.2800,11795,59329900,1.87;2025-11-17,49.90,51.17,49.70,50.7200,12668,63802300,2.00;2025-11-14,51.00,51.17,49.90,50.5000,13656,68778200,2.16;2025-11-13,51.16,51.56,50.12,51.1700,22406,113512400,3.54;2025-11-12,50.87,51.53,49.89,50.7600,16389,83102400,2.59;2025-11-11,51.00,51.30,49.95,50.6800,10844,54751800,1.72;2025-11-10,51.90,51.98,50.38,50.8000,13778,69992100,2.18;2025-11-07,52.58,52.58,51.26,51.8500,13641,70694400,2.16;2025-11-06,51.99,53.30,50.90,52.9300,19381,101075900,3.07;2025-11-05,52.46,53.04,50.72,51.3300,23631,122122900,3.74;2025-11-04,55.00,55.00,52.37,52.9800,22168,118110500,3.51;2025-11-03,56.12,56.78,54.23,55.0000,22380,123481500,3.54;2025-10-31,56.35,57.98,55.20,56.5000,23963,135066100,3.79;2025-10-30,56.82,58.16,56.02,56.3500,26427,150445300,4.18;2025-10-29,54.90,57.80,54.20,57.3900,36605,205573300,5.79;2025-10-28,55.75,56.18,54.54,55.0000,27090,150039500,4.29;2025-10-27,54.00,57.18,53.01,56.5200,51510,284803700,8.15;2025-10-24,52.00,53.39,51.24,53.1100,31895,166948600,5.05;2025-10-23,51.00,51.80,49.47,51.4800,19864,100391800,3.14;2025-10-22,50.78,52.33,49.80,50.7700,18389,93940000,2.91;2025-10-21,50.65,51.92,49.32,50.7800,23077,116922100,3.65;2025-10-20,50.48,51.49,49.77,50.2500,28071,142321600,4.44;2025-10-17,52.78,52.88,49.50,49.5500,33192,168610400,5.25;2025-10-16,54.49,55.20,52.64,53.3100,43568,234308900,6.89;2025-10-15,54.30,55.23,52.57,54.4200,58200,313067300,9.21;2025-10-14,56.50,58.98,54.04,56.5300,48422,271991100,7.66;2025-10-13,51.00,56.40,50.38,56.0000,51090,276582000,8.08;2025-10-10,55.51,55.90,52.52,53.3700,46163,247649100,7.30;2025-10-09,59.21,59.21,54.88,55.5100,56147,314931700,8.88;2025-09-30,53.39,58.00,53.18,56.7000,69171,385109500,10.94;2025-09-29,52.87,54.93,52.87,53.1800,67506,361874500,10.68;2025-09-26,61.72,62.50,55.30,55.3200,101769,592076800,16.10;2025-09-25,55.33,60.98,54.40,57.5000,101530,586594100,16.06;2025-09-24,57.00,58.14,54.85,55.3300,61196,343023400,9.68;2025-09-23,59.95,59.99,53.62,56.8800,106582,597219600,16.86;2025-09-22,47.01,56.41,47.01,56.4100,94109,486394700,14.89;2025-09-19,46.68,47.87,46.08,47.0100,32695,153089700,5.17;2025-09-18,48.02,49.38,46.64,47.1000,47218,225512700,7.47;2025-09-17,47.07,50.00,47.07,48.6000,60300,294245900,9.54;2025-09-16,48.84,49.67,46.41,47.0000,77194,369556200,12.21;2025-09-15,43.60,48.18,43.32,47.2700,107001,497318600,16.93;2025-09-12,42.92,44.22,42.11,43.1900,46923,203718300,7.42;2025-09-11,39.59,43.28,39.10,42.6000,61535,258140600,9.74;2025-09-10,39.18,40.05,39.07,39.8000,20273,80275600,3.21;2025-09-09,41.41,41.43,39.10,39.5500,25745,102812900,4.07;2025-09-08,40.94,41.86,40.28,41.1300,20604,84416500,3.26;2025-09-05,39.40,40.93,39.22,40.9300,23740,95451600,3.76;2025-09-04,41.98,42.57,38.61,39.4500,37904,153887900,6.00;2025-09-03,44.80,45.00,41.50,41.8300,29016,124467500,4.59;2025-09-02,46.56,47.28,43.90,44.2200,43881,198417900,6.94;2025-09-01,43.67,47.30,43.67,46.5400,63063,289130600,9.98;2025-08-29,43.50,44.75,43.42,43.5800,35519,155688600,5.62;2025-08-28,42.06,43.48,41.88,43.0000,37600,160461700,5.95;2025-08-27,43.81,44.00,42.38,42.4800,46794,201096600,7.40;2025-08-26,41.40,44.77,41.29,43.7700,71207,308212100,11.27;2025-08-25,41.33,41.70,40.89,41.2800,27103,111693700,4.29;2025-08-22,40.41,42.62,40.04,41.3900,52903,219770400,8.37;2025-08-21,40.00,41.07,39.80,40.2300,23867,96290500,3.78;2025-08-20,40.18,40.18,39.60,40.0000,15656,62420500,2.48;2025-08-19,40.30,40.49,39.78,40.1200,18894,75747200,2.99;2025-08-18,40.50,41.27,40.00,40.3000,29481,119629000,4.66;2025-08-15,40.00,40.92,39.76,40.5900,22738,91922200,3.60;2025-08-14,41.29,41.31,39.51,40.4000,24598,99055700,3.89;2025-08-13,41.09,41.50,40.57,41.1900,21619,88525200,3.42;2025-08-12,42.08,42.08,40.79,41.1200,17923,73736800,2.84;2025-08-11,41.32,42.06,41.00,41.7200,16376,68090000,2.59;2025-08-08,41.16,41.47,40.57,41.4000,15280,62736500,2.42;2025-08-07,41.65,41.89,41.00,41.1500,15394,63667000,2.44;2025-08-06,41.78,42.15,41.39,41.8100,16711,69811600,2.64;2025-08-05,42.55,42.69,41.40,41.6600,19237,80646800,3.04;2025-08-04,41.12,42.70,41.12,42.5100,22548,95146100,3.57;2025-08-01,40.97,42.30,40.52,41.6200,22223,92412800,3.52;2025-07-31,41.24,42.14,40.00,40.7900,23650,97850100,3.74;2025-07-30,42.00,42.10,41.06,41.3200,21637,89810500,3.42;2025-07-29,41.80,42.47,41.13,42.4000,26887,112137600,4.25;2025-07-28,42.06,43.26,41.80,41.9800,27712,116866200,4.38;2025-07-25,43.64,43.64,41.51,42.2600,40850,172396900,6.46;2025-07-24,43.80,44.68,42.72,43.5800,46129,200347100,7.30;2025-07-23,47.00,47.57,43.80,43.8000,64074,289325900,10.14;2025-07-22,46.00,49.91,45.00,48.0500,107568,509578500,17.02;2025-07-21,46.80,48.87,44.80,47.4800,106774,497308900,16.89;2025-07-18,42.92,43.76,42.00,42.6100,20462,87721700,3.24;2025-07-17,39.80,43.30,39.71,42.6800,32995,138104600,5.22;2025-07-16,39.60,40.76,39.54,39.8400,15155,60705800,2.40;2025-07-15,41.20,41.29,39.30,39.7500,27863,110900100,4.41;2025-07-14,41.78,41.78,40.76,41.0700,16293,66936200,2.58;2025-07-11,42.00,42.38,41.00,41.6500,12014,49942600,1.90;2025-07-10,42.00,42.60,41.68,42.1100,11027,46406700,1.74;2025-07-09,43.25,43.62,42.00,42.3800,17277,74084000,2.73;2025-07-08,42.95,43.54,42.51,43.2500,14433,62115800,2.28;2025-07-07,41.98,43.00,40.98,43.0000,14159,59959000,2.24;2025-07-04,42.98,43.50,41.80,42.3900,14994,63902400,2.37;2025-07-03,42.89,43.07,42.46,43.0200,7617,32639800,1.21;2025-07-02,43.92,43.92,42.40,42.9500,14645,62849600,2.32;2025-07-01,44.44,45.00,43.36,43.7000,14476,63508000,2.29;2025-06-30,42.71,45.28,42.69,44.4700,27740,122692600,4.39;2025-06-27,44.26,44.57,42.40,43.0200,37739,162768600,5.97;2025-06-26,45.05,45.63,44.02,44.8300,26549,118955400,4.20;2025-06-25,44.12,46.28,43.03,45.2500,41724,186509600,6.60;2025-06-24,42.54,44.83,42.54,43.8200,32863,144388000,5.20;2025-06-23,39.20,42.55,38.50,42.5500,34379,141500100,5.44;2025-06-20,39.46,40.13,38.90,39.2200,20458,80373500,3.24;2025-06-19,40.99,41.18,39.18,39.7000,17660,70537400,2.79;2025-06-18,41.00,41.36,39.52,40.9800,26819,108582700,4.24;2025-06-17,40.59,41.36,40.01,41.0000,13723,55890800,2.17