[{"seq":672816499,"ctime":1764318844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816499.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.89%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":672720550,"ctime":1764061205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720550.shtml","title":"\u4e91\u4e2d\u9a6c11\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603130,"type":"yidong"},{"seq":672546642,"ctime":1763425208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672546642.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a100.37\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603130,"type":"news"},{"seq":672451392,"ctime":1762999234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672451392.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u7a33\u4e2d\u6c42\u8fdb\u951a\u5b9a\u9f99\u5934\u5730\u4f4d \u7eff\u8272\u8f6c\u578b\u4e0e\u4ea7\u4e1a\u94fe\u5ef6\u4f38\u6210\u5173\u952e\u6293\u624b","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603130,"type":"news"},{"seq":672424078,"ctime":1762932267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672424078.shtml","title":"\u653f\u7b56\u677e\u7ed1\u7eba\u7ec7\u884c\u4e1a\u56de\u6696\uff0c\u4e91\u4e2d\u9a6c\u591a\u7ef4\u4f18\u52bf\u52a9\u529b\u884c\u4e1a\u957f\u671f\u5411\u597d","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603130,"type":"yidong"},{"seq":672161000,"ctime":1761904030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161000.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da81.03%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.92%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":54619803,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54619803.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u6d59\u6c5f\u4e91\u4e2d\u9a6c\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603130,"type":"notice"},{"seq":672029089,"ctime":1761557625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672029089.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61471.66\u4e07\u5143\uff0c\u4e0b\u964d6.75%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603130,"type":"yidong"},{"seq":671958225,"ctime":1761216842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671958225.shtml","title":"\u751f\u8096\u7092\u4f5c\u518d\u8d77\uff1a7\u53ea\u80a1\u7968\u7ffb\u500d\u6da8\u6210\u201c\u6218\u9a6c\u201d\uff0c\u591a\u5bb6\u516c\u53f8\u4e1a\u7ee9\u4e0b\u6ed1","source":"\u65b0\u4eac\u62a5","stocks":603130,"type":"news"},{"seq":671817481,"ctime":1760694062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817481.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-1.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":671463059,"ctime":1758888538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671463059.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7684\u7ecf\u7f16\u9769\u57fa\u5e03\u548c\u7eac\u7f16\u9769\u57fa\u5e03\u4e3b\u8981\u5e94\u7528\u4e8e\u978b\u6750\u3001\u7bb1\u5305\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603130,"type":"yidong"},{"seq":671447229,"ctime":1758856983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671447229.shtml","title":"\u7eba\u7ec7\u5236\u9020\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u8054\u53d1\u80a1\u4efd\u3001\u4e91\u4e2d\u9a6c\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603130,"type":"yidong"},{"seq":671313752,"ctime":1758528636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671313752.shtml","title":"\u4e91\u4e2d\u9a6c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651422.21\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603130,"type":"yidong"},{"seq":670862570,"ctime":1756893354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670862570.shtml","title":"A\u80a1\u7092\u751f\u8096\u884c\u60c5\u518d\u73b0\uff0c\u591a\u53ea\u201c\u9a6c\u5b57\u8f88\u201d\u4e2a\u80a1\u6da8\u8d855%\uff0c\u4e13\u5bb6\u89e3\u8bfb","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603130,"type":"news"},{"seq":670718659,"ctime":1756367254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670718659.shtml","title":"\u4e91\u4e2d\u9a6c\u4e0a\u534a\u5e74\u8425\u6536\u7a33\u6b65\u589e\u957f \u6301\u7eed\u63a8\u8fdb\u4ea7\u4e1a\u5347\u7ea7\u4e0e\u7eff\u8272\u53d1\u5c55","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603130,"type":"news"},{"seq":670688350,"ctime":1756289763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670688350.shtml","title":"\u4e91\u4e2d\u9a6c2025\u534a\u5e74\u62a5\uff1a\u8425\u653612.45\u4ebf\uff0c\u9769\u57fa\u5e03\u4ea7\u91cf\u589e\u81f311.49\u4e07\u5428","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603130,"type":"news"},{"seq":53889519,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53889519.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u6d59\u6c5f\u4e91\u4e2d\u9a6c\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603130,"type":"notice"},{"seq":53889521,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53889521.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u6d59\u6c5f\u4e91\u4e2d\u9a6c\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603130,"type":"notice"},{"seq":670666401,"ctime":1756220336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670666401.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da63576.33\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d30.46%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603130,"type":"yidong"},{"seq":670570741,"ctime":1755849379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570741.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"yidong"},{"seq":670401700,"ctime":1755245101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401700.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da80.09%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"yidong"},{"seq":670401169,"ctime":1755244407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401169.shtml","title":"\u4e91\u4e2d\u9a6c08\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603130,"type":"yidong"},{"seq":670237294,"ctime":1754639711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237294.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da84.82%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"yidong"},{"seq":670207664,"ctime":1754557202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670207664.shtml","title":"\u4e91\u4e2d\u9a6c08\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603130,"type":"yidong"},{"seq":670176216,"ctime":1754470802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670176216.shtml","title":"\u4e91\u4e2d\u9a6c08\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603130,"type":"yidong"},{"seq":670075256,"ctime":1754036138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075256.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-1.49%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":669904980,"ctime":1753429896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904980.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.46%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":669734380,"ctime":1752825480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734380.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da83.13%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"yidong"},{"seq":669570918,"ctime":1752219929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570918.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.96%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"yidong"},{"seq":669540680,"ctime":1752138007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669540680.shtml","title":"\u4e91\u4e2d\u9a6c07\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603130,"type":"yidong"},{"seq":669376962,"ctime":1751533202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669376962.shtml","title":"\u4e91\u4e2d\u9a6c07\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603130,"type":"yidong"},{"seq":669369737,"ctime":1751507347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669369737.shtml","title":"\u7eba\u7ec7\u5236\u9020\u677f\u5757\u76d8\u521d\u8d70\u5f3a\uff0c\u4e91\u4e2d\u9a6c\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603130,"type":"news"},{"seq":669271230,"ctime":1751269815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669271230.shtml","title":"\u4e91\u4e2d\u9a6c06\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603130,"type":"yidong"},{"seq":669233930,"ctime":1751015958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669233930.shtml","title":"\u86c7\u5e74\u672a\u8fc7\u534a\uff0cA\u80a1\u5df2\u73b0\u9a6c\u5e74\u751f\u8096\u7092\u4f5c\uff01\u591a\u53ea\u201c\u9a6c\u201d\u5b57\u80a1\u6da8\u505c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603130,"type":"news"},{"seq":669231815,"ctime":1751011758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669231815.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da85.37%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"yidong"},{"seq":669230250,"ctime":1751010766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669230250.shtml","title":"\u4e91\u4e2d\u9a6c06\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603130,"type":"yidong"},{"seq":669228491,"ctime":1751006358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669228491.shtml","title":"\u7eba\u7ec7\u5236\u9020\u677f\u5757\u9707\u8361\u62c9\u5347\uff0c\u4e91\u4e2d\u9a6c\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603130,"type":"yidong"},{"seq":669052749,"ctime":1750407124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052749.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-5.25%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.74%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":668880346,"ctime":1749801706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668880346.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da80.00%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"yidong"},{"seq":668707514,"ctime":1749196220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668707514.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da81.58%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"yidong"}]

2025-12-12,47.00,47.55,45.88,46.7800,29583,138323500,2.15;2025-12-11,47.97,48.29,47.01,47.1100,28659,136155400,2.08;2025-12-10,45.19,48.40,44.91,47.5100,34751,162609400,2.53;2025-12-09,46.00,46.66,45.10,45.7400,30574,140059500,2.22;2025-12-08,44.50,47.78,44.00,46.2200,62036,286138800,4.51;2025-12-05,42.98,43.95,42.25,43.8500,27680,119913000,2.01;2025-12-04,42.47,44.00,42.00,42.9700,29926,128847200,2.18;2025-12-03,42.58,42.76,41.49,42.6400,27538,116178800,2.00;2025-12-02,43.10,43.56,42.08,42.6700,30437,130747000,2.21;2025-12-01,41.40,43.88,41.10,42.5700,38559,165876200,2.80;2025-11-28,40.86,41.70,40.10,41.0200,30305,123809700,2.20;2025-11-27,39.50,42.50,39.32,40.8300,58324,237912700,4.24;2025-11-26,38.68,42.55,38.29,40.5700,83162,334317100,6.05;2025-11-25,35.80,38.68,35.80,38.6800,32032,121459100,2.33;2025-11-24,34.82,35.45,34.28,35.1600,11951,41583100,0.87;2025-11-21,35.51,36.00,34.13,34.9900,16903,59150400,1.23;2025-11-20,37.00,37.20,35.66,35.7800,14541,52406900,1.06;2025-11-19,37.09,37.49,35.80,36.5500,17508,63737600,1.27;2025-11-18,38.18,38.56,37.00,37.3000,16445,61586400,1.20;2025-11-17,36.88,38.62,36.74,38.2800,28869,108975700,5.65;2025-11-14,37.67,38.16,36.60,36.7600,20680,77086900,4.05;2025-11-13,35.99,38.31,35.71,37.8400,42611,157985300,8.34;2025-11-12,39.40,39.40,35.79,35.9900,55492,205720400,10.87;2025-11-11,39.60,40.70,38.71,39.7700,27762,110354200,5.44;2025-11-10,40.47,40.66,39.30,39.7500,20643,82583000,4.04;2025-11-07,40.06,40.80,40.00,40.4700,20846,84408600,4.08;2025-11-06,42.18,42.18,39.68,40.4400,49550,199960100,9.70;2025-11-05,42.80,44.30,42.16,42.4200,57407,247288100,11.24;2025-11-04,41.80,44.53,40.93,43.8100,64188,276580200,12.57;2025-11-03,41.78,42.99,41.70,41.9900,41545,175296300,8.14;2025-10-31,40.08,42.50,39.68,41.9100,54773,225894200,10.73;2025-10-30,41.60,42.37,39.57,40.2200,62953,255613200,12.33;2025-10-29,42.57,46.19,41.61,42.7000,102772,454260600,20.13;2025-10-28,41.65,42.20,40.51,41.9900,33374,138409600,6.54;2025-10-27,40.75,41.30,40.00,40.8800,28810,117861300,5.64;2025-10-24,40.80,41.27,39.50,40.1100,33213,134047100,6.50;2025-10-23,44.00,44.00,39.72,40.0000,58227,236486500,11.40;2025-10-22,43.64,45.00,42.68,44.1300,30948,137050000,6.06;2025-10-21,43.24,44.40,43.00,43.8500,34067,148594000,6.67;2025-10-20,45.37,45.37,42.68,43.6700,40464,177043700,7.92;2025-10-17,46.51,46.98,44.18,44.6600,47681,216078500,9.34;2025-10-16,48.70,49.26,47.10,47.8900,61385,296142600,12.02;2025-10-15,47.87,48.80,46.60,47.0600,70252,332037900,13.76;2025-10-14,46.00,50.60,45.20,48.4000,113816,559145200,22.29;2025-10-13,41.57,48.16,41.56,46.0000,78407,358677900,15.35;2025-10-10,42.82,45.66,42.37,43.7800,63703,280532900,12.48;2025-10-09,42.94,43.47,42.13,42.8300,41059,175468400,8.04;2025-09-30,43.65,43.90,42.07,42.6900,41583,177625100,8.14;2025-09-29,40.02,43.41,40.02,43.0000,88448,369449500,17.32;2025-09-26,39.51,43.63,38.92,41.3300,110505,471701200,21.64;2025-09-25,39.98,40.78,39.43,39.6600,22814,91303800,4.47;2025-09-24,42.20,42.20,39.37,40.4600,49151,198076900,9.63;2025-09-23,42.51,43.51,41.20,42.7800,56032,236345200,10.97;2025-09-22,41.61,43.50,40.81,43.0900,65440,278061200,12.82;2025-09-19,39.09,41.60,38.98,41.3300,59473,243629000,11.65;2025-09-18,38.97,40.50,38.77,39.2000,31748,125464000,6.22;2025-09-17,40.00,40.40,38.88,38.9800,25154,99429700,4.93;2025-09-16,39.32,40.60,39.00,40.1700,27273,108933700,5.34;2025-09-15,39.40,40.09,39.01,39.3200,17512,69347700,3.43;2025-09-12,40.19,40.50,39.38,39.5400,20300,80736000,3.98;2025-09-11,40.42,40.66,38.88,40.0100,28584,114165500,5.60;2025-09-10,41.10,41.98,40.28,40.4400,37461,154164600,7.34;2025-09-09,39.97,41.44,39.97,41.3800,44988,184157400,8.81;2025-09-08,39.48,40.97,39.36,40.5800,32271,129812400,6.32;2025-09-05,39.05,39.90,38.58,39.8100,23844,94333100,4.67;2025-09-04,39.18,40.40,38.01,39.0400,36794,144503900,7.21;2025-09-03,38.50,40.61,38.50,39.5200,41562,164919600,8.14;2025-09-02,39.51,39.88,38.18,39.0400,34957,136460800,6.85;2025-09-01,39.02,40.43,39.02,39.5700,33145,131910300,6.49;2025-08-29,38.58,39.39,38.20,38.8900,27713,107762600,5.43;2025-08-28,39.85,39.85,37.06,38.5800,56800,218395000,11.12;2025-08-27,42.39,43.00,40.11,40.1500,60864,253737100,11.92;2025-08-26,41.19,43.48,40.80,42.3900,69305,291915000,13.57;2025-08-25,41.26,42.00,40.74,41.4400,38279,158072600,7.50;2025-08-22,41.60,42.10,41.00,41.1500,41046,170487100,8.04;2025-08-21,42.55,42.78,41.05,41.2900,41129,171563300,8.05;2025-08-20,42.37,43.08,41.81,42.5400,44273,188071700,8.67;2025-08-19,42.00,42.56,40.33,42.3600,55767,233739700,10.92;2025-08-18,42.99,43.95,41.80,41.9700,72377,308168500,14.17;2025-08-15,43.00,44.77,41.58,42.9900,103025,440846200,20.18;2025-08-14,44.80,46.76,44.69,45.0000,142600,653237100,27.93;2025-08-13,41.11,43.00,39.70,42.5100,91064,376259300,17.83;2025-08-12,41.30,43.38,40.60,41.9000,84359,354342200,16.52;2025-08-11,39.98,44.01,39.98,42.3400,103869,433653400,20.34;2025-08-08,45.22,46.99,39.74,41.3900,137479,601858200,26.92;2025-08-07,39.66,42.72,39.54,42.7200,65919,274361700,12.91;2025-08-06,35.48,38.84,35.03,38.8400,63716,235038200,12.48;2025-08-05,35.35,36.72,35.04,35.3100,71194,253685100,13.94;2025-08-04,33.51,36.22,33.40,35.4800,71339,250860000,13.97;2025-08-01,32.53,34.67,32.53,33.4600,45712,153612700,8.95;2025-07-31,32.92,33.63,32.66,32.8700,46523,154109100,9.11;2025-07-30,31.73,33.30,31.50,32.9000,51972,169087600,10.18;2025-07-29,32.36,32.50,31.51,31.7100,24406,77622400,4.78;2025-07-28,32.21,32.89,32.00,32.3800,18599,60491500,3.64;2025-07-25,32.50,32.79,32.20,32.3700,21322,69182100,4.18;2025-07-24,31.99,32.95,31.99,32.5800,24115,78587100,4.72;2025-07-23,32.02,32.85,31.72,32.3100,34716,112448900,6.80;2025-07-22,33.78,33.78,31.50,32.0000,59279,193206800,11.61;2025-07-21,33.86,34.38,33.70,33.8500,26404,89782700,5.17;2025-07-18,33.97,34.50,33.11,34.1100,57318,194178000,11.22;2025-07-17,34.00,34.68,32.98,33.5400,52232,176810900,10.23;2025-07-16,35.21,35.89,34.64,34.7900,49979,176231800,9.79;2025-07-15,35.06,35.86,34.39,35.2100,52323,183478600,10.25;2025-07-14,33.95,35.80,33.60,35.3800,66373,230776000,13.00;2025-07-11,35.88,37.30,34.63,35.0000,107508,379723100,21.05;2025-07-10,32.99,36.63,32.18,36.6300,94934,326912100,18.59;2025-07-09,33.98,34.17,32.50,33.3000,64765,216201400,12.68;2025-07-08,33.75,35.00,33.20,34.2100,85396,292392500,16.72;2025-07-07,32.68,36.61,32.42,33.6900,107571,369554600,21.07;2025-07-04,32.20,34.68,31.07,33.2800,125711,414516700,24.62;2025-07-03,29.43,32.20,29.28,32.2000,54501,170922900,10.67;2025-07-02,28.94,30.10,28.86,29.2700,64715,190894200,12.67;2025-07-01,29.25,29.68,28.77,29.3100,54237,157966700,10.62;2025-06-30,30.31,30.35,29.00,29.5100,110538,328134000,21.65;2025-06-27,28.09,30.93,27.80,30.9300,105590,313108600,20.68;2025-06-26,27.84,29.39,27.84,28.1200,50559,144110300,9.90;2025-06-25,27.32,28.28,27.11,27.8500,43860,121863600,8.59;2025-06-24,27.07,27.68,26.99,27.3100,46786,128035800,9.16;2025-06-23,26.00,27.14,25.84,26.7000,33732,89468300,6.61;2025-06-20,25.97,26.30,25.63,26.0600,16941,44057200,3.32;2025-06-19,26.35,26.72,25.80,26.1100,28864,75765500,5.65;2025-06-18,26.60,26.60,26.08,26.3000,16152,42382700,3.16;2025-06-17,26.17,26.65,26.15,26.6400,18980,50144900,3.72;2025-06-16,26.58,27.20,26.21,26.5100,25404,67898400,4.97