[{"seq":672820009,"ctime":1764323932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672820009.shtml","title":"\u5fb7\u624d\u80a1\u4efd\uff1a\u80a1\u4e1c\u7ea2\u5854\u521b\u65b0\u5df2\u51cf\u63011%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605287,"type":"yidong"},{"seq":672691655,"ctime":1763978711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672691655.shtml","title":"\u4e2d\u5efa\u8054\u5408\u3001\u5fb7\u624d\u88c5\u9970\u8363\u81ba\u5c71\u4e1c\u7701\u57ce\u5e02\u66f4\u65b0\u4e24\u9879\u5927\u5956","source":"\u5fb7\u624d\u80a1\u4efd\u5b98\u5fae","stocks":605287,"type":"yidong"},{"seq":672587096,"ctime":1763536628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672587096.shtml","title":"\u5fb7\u624d\u80a1\u4efd\u53ca\u5b50\u516c\u53f8\u521b\u65b0\u6210\u679c\u8363\u83b7\u56db\u9879\u7701\u7ea7\u8363\u8a89","source":"\u5fb7\u624d\u80a1\u4efd\u5b98\u5fae","stocks":605287,"type":"yidong"},{"seq":672520020,"ctime":1763358678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672520020.shtml","title":"2025\u7b2c\u4e8c\u5c4a\u5168\u74033v3\u8db3\u7403\u4e16\u754c\u676f\u5706\u6ee1\u6536\u5b98\uff0c\u5fb7\u624d\u80a1\u4efd\u4ee5\u5320\u5fc3\u94fe\u63a5\u4f53\u80b2\u5f3a\u56fd\u4e0e\u57ce\u5e02\u66f4\u65b0\u6218\u7565","source":"\u5fb7\u624d\u80a1\u4efd\u5b98\u5fae","stocks":605287,"type":"yidong"},{"seq":672388723,"ctime":1762826600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672388723.shtml","title":"\u5a01\u6d77\u900d\u9065\u6e7e\u56fd\u9645\u5546\u52a1\u9152\u5e97\u2014\u2014\u53cc\u5b50\u8f89\u6620\uff0c\u5320\u5fc3\u96d5\u7422","source":"\u5fb7\u624d\u80a1\u4efd\u5b98\u5fae","stocks":605287,"type":"yidong"},{"seq":672224213,"ctime":1762220710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672224213.shtml","title":"A\u80a1\u80a1\u7968\u56de\u8d2d\u4e00\u89c8\uff1a124\u5bb6\u516c\u53f8\u62ab\u9732\u56de\u8d2d\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605287,"type":"news"},{"seq":672201672,"ctime":1762164649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672201672.shtml","title":"\u5fb7\u624d\u80a1\u4efd\u4e09\u5b63\u62a5\u201c\u7a33\u7ecf\u8425\u201d\u7b56\u7565\u7b51\u97e7\u6027\uff0c\u56de\u6b3e\u3001\u73b0\u91d1\u6d41\u53cc\u4f18","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":605287,"type":"news"},{"seq":672169024,"ctime":1761914682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672169024.shtml","title":"\u8ba2\u5355\u201c\u51cf\u6cd5\u201d\u6362\u8d28\u6548\u201c\u52a0\u6cd5\u201d \u5fb7\u624d\u80a1\u4efd\u4e09\u5b63\u62a5\u56de\u6b3e\u53ca\u73b0\u91d1\u6d41\u6539\u5584","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605287,"type":"news"},{"seq":672164641,"ctime":1761910050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672164641.shtml","title":"\u805a\u7126\u201c\u57ce\u5e02\u66f4\u65b0\u201d\u4e0e\u201c\u57ce\u5e02\u914d\u5957\u201d \u5fb7\u624d\u80a1\u4efd\u524d\u4e09\u5b63\u5ea6\u8425\u6536\u8fd120\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605287,"type":"news"},{"seq":54717477,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54717477.shtml","title":"\u5fb7\u624d\u80a1\u4efd\uff1a\u5fb7\u624d\u80a1\u4efd2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605287,"type":"notice"},{"seq":672130255,"ctime":1761819001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672130255.shtml","title":"\u5fb7\u624d\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6196.29\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d83.03%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605287,"type":"yidong"},{"seq":671988049,"ctime":1761298485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671988049.shtml","title":"\u5fb7\u624d\u80a1\u4efd\uff1a\u8c03\u6574\u56de\u8d2d\u80a1\u4efd\u4ef7\u683c\u4e0a\u9650\u81f3\u4e0d\u8d85\u8fc732.50\u5143\/\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605287,"type":"news"},{"seq":671912370,"ctime":1761096365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671912370.shtml","title":"\u5fb7\u624d\u80a1\u4efd\u8363\u767b2025\u9752\u5c9b\u6c11\u8425\u4f01\u4e1a\u767e\u5f3a\u699c\u5355","source":"\u5fb7\u624d\u80a1\u4efd\u5b98\u5fae","stocks":605287,"type":"yidong"},{"seq":671611470,"ctime":1760013593,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671611470.shtml","title":"\u5fb7\u624d\u80a1\u4efd\uff1a9\u6708\u4efd\u7d2f\u8ba1\u56de\u8d2d\u516c\u53f8\u80a1\u4efd188500\u80a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605287,"type":"news"},{"seq":671108072,"ctime":1757679389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108072.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u88c5\u9970\u6307\u6570\u6da82.83%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.3%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605287,"type":"news"},{"seq":671078666,"ctime":1757598069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671078666.shtml","title":"\u5fb7\u624d\u80a1\u4efd\uff1a\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u663e\u8457\u6539\u5584","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605287,"type":"news"},{"seq":671076541,"ctime":1757594294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671076541.shtml","title":"\u5fb7\u624d\u80a1\u4efd\uff1a\u57ce\u4e16\u57fa\u91d1\u62df\u5411\u768b\u9890\u8fb0\u7131\u8f6c\u8ba95.43%\u516c\u53f8\u80a1\u4efd","source":"\u667a\u901a\u8d22\u7ecf","stocks":605287,"type":"news"},{"seq":671062363,"ctime":1757577145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671062363.shtml","title":"\u5fb7\u624d\u80a1\u4efd09\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605287,"type":"yidong"},{"seq":670866705,"ctime":1756898687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670866705.shtml","title":"\u4ece\u4ea7\u54c1\u51fa\u6d77\u5230\u4ea7\u4e1a\u51fa\u6d77 \u5fb7\u624d\u80a1\u4efd\u56fd\u9645\u5e03\u5c40\u6210\u6548\u663e\u8457","source":"\u4e2d\u8bc1\u7f51","stocks":605287,"type":"news"},{"seq":670767754,"ctime":1756472952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670767754.shtml","title":"\u591a\u7ef4\u6218\u7565\u7834\u5c40\u884c\u4e1a\u627f\u538b \u5fb7\u624d\u80a1\u4efd\u97e7\u6027\u53d1\u5c55\u951a\u5b9a\u957f\u671f\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605287,"type":"news"},{"seq":670620509,"ctime":1756120335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670620509.shtml","title":"\u5fb7\u624d\u80a1\u4efd\u8363\u81ba\u201c2024\u5e74\u5ea6\u5c71\u4e1c\u7701\u5efa\u7b51\u4e1a\u9886\u5148\u4f01\u4e1a\u201d","source":"\u5fb7\u624d\u80a1\u4efd\u5b98\u5fae","stocks":605287,"type":"yidong"},{"seq":670611438,"ctime":1756107659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670611438.shtml","title":"\u7834\u53d1\u80a1\u5fb7\u624d\u80a1\u4efd\u80a1\u4e1c\u62df\u51cf\u6301 \u4e0a\u5e02\u52df7.89\u4ebf\u5149\u5927\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605287,"type":"yidong"},{"seq":670575628,"ctime":1755858598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670575628.shtml","title":"\u5fb7\u624d\u80a1\u4efd\uff1a\u7ea2\u5854\u521b\u65b0\u62df\u51cf\u63011%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605287,"type":"yidong"},{"seq":670529033,"ctime":1755737855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670529033.shtml","title":"\u5fb7\u624d\u80a1\u4efd\u8363\u767b\u201c2025\u5c71\u4e1c\u6c11\u8425\u4f01\u4e1a200\u5f3a\u201d\u699c\u5355","source":"\u5fb7\u624d\u80a1\u4efd\u5b98\u5fae","stocks":605287,"type":"yidong"},{"seq":670441247,"ctime":1755504720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670441247.shtml","title":"\u5fb7\u624d\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651141.50\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605287,"type":"yidong"},{"seq":670391988,"ctime":1755219693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670391988.shtml","title":"\u4e2d\u623f\u8bbe\u8ba1\u8363\u83b7\u201c\u9752\u5c9b\u5e02\u4e13\u7cbe\u7279\u65b0\u4e2d\u5c0f\u4f01\u4e1a\u201d\u8ba4\u5b9a","source":"\u5fb7\u624d\u80a1\u4efd\u5b98\u5fae","stocks":605287,"type":"yidong"},{"seq":670205571,"ctime":1754553089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670205571.shtml","title":"\u5fb7\u624d\u80a1\u4efd\u53ca\u4e2d\u5efa\u8054\u5408\u8363\u81ba\u5c71\u4e1c\u77012025\u5e74\u9996\u6279\u201c\u9f50\u9c81\u5efa\u9020\u201d\u54c1\u724c","source":"\u5fb7\u624d\u80a1\u4efd\u5b98\u5fae","stocks":605287,"type":"yidong"},{"seq":670145171,"ctime":1754381362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670145171.shtml","title":"\u4e2d\u4e1c\u5730\u533a\u7ecf\u9500\u6388\u6743\u843d\u5730\uff01\u5fb7\u624d\u80a1\u4efd\u5f00\u542f\u4ea7\u4e1a\u51fa\u6d77\u65b0\u7bc7\u7ae0","source":"\u5fb7\u624d\u80a1\u4efd\u5b98\u5fae","stocks":605287,"type":"yidong"},{"seq":670078862,"ctime":1754043554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670078862.shtml","title":"\u5fb7\u624d\u80a1\u4efd\uff1a\u7d2f\u8ba1\u56de\u8d2d\u80a1\u4efd\u6570\u5360\u603b\u80a1\u672c\u6bd4\u4f8b1.9360%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605287,"type":"yidong"},{"seq":670011265,"ctime":1753863334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670011265.shtml","title":"\u5fb7\u624d\u80a1\u4efd\u4e8c\u5b63\u5ea6\u65b0\u7b7e\u9879\u76ee\u91d1\u989d\u7ea610.69\u4ebf\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":605287,"type":"news"},{"seq":669192624,"ctime":1750906871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669192624.shtml","title":"\u5fb7\u624d\u96c6\u56e2\u4e0e\u591a\u5bb6\u5934\u90e8\u5efa\u6750\u4f01\u4e1a\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u5fb7\u624d\u80a1\u4efd\u5b98\u5fae","stocks":605287,"type":"yidong"},{"seq":669043189,"ctime":1750381564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669043189.shtml","title":"\u6d4e\u5b81\u80fd\u6e90\u53d1\u5c55\u96c6\u56e2\u6709\u9650\u516c\u53f8\u515a\u59d4\u4e66\u8bb0\u3001\u8463\u4e8b\u957f\u5f20\u5e7f\u5b87\u4e00\u884c\u8385\u4e34\u5fb7\u624d\u96c6\u56e2\u8003\u5bdf\u4ea4\u6d41","source":"\u5fb7\u624d\u80a1\u4efd\u5b98\u5fae","stocks":605287,"type":"yidong"}]

2025-12-12,26.06,27.03,25.74,25.9000,35418,93124100,2.53;2025-12-11,26.70,27.11,26.06,26.1500,24699,65054400,1.76;2025-12-10,27.00,27.69,26.44,26.5600,23873,64254300,1.71;2025-12-09,27.09,27.88,26.51,27.1700,38639,105979900,2.76;2025-12-08,26.65,27.87,26.04,27.1200,64957,174943500,4.64;2025-12-05,24.60,26.51,24.24,26.2800,65041,167891900,4.65;2025-12-04,26.73,27.26,24.28,24.4600,88512,223757500,6.32;2025-12-03,28.30,28.64,26.19,26.7300,54091,146874900,3.86;2025-12-02,28.73,29.07,28.20,28.5400,31833,91019800,2.27;2025-12-01,28.99,29.08,27.72,29.0000,51708,147000500,3.69;2025-11-28,27.87,29.29,27.72,29.0100,40723,117226400,2.91;2025-11-27,27.42,28.38,27.13,27.9000,30506,85190700,2.18;2025-11-26,28.00,28.25,27.00,27.2700,28043,77113200,2.00;2025-11-25,28.00,28.80,27.82,27.8900,21162,59877700,1.51;2025-11-24,27.33,28.40,27.00,28.0300,33203,91783000,2.37;2025-11-21,28.43,28.43,26.89,26.9000,31879,87238900,2.28;2025-11-20,28.70,29.20,28.26,28.4300,14026,40152600,1.00;2025-11-19,28.85,28.85,27.80,28.6600,22752,64484600,1.63;2025-11-18,28.62,29.50,28.26,28.8500,35066,101026300,2.50;2025-11-17,29.30,29.33,28.31,28.4600,23367,67103000,1.67;2025-11-14,28.18,29.28,27.64,28.8200,40543,114665100,2.90;2025-11-13,29.78,29.78,28.37,28.3900,33927,97252700,2.42;2025-11-12,28.88,29.65,28.28,29.0500,40132,116231100,2.87;2025-11-11,29.48,30.27,29.00,29.0800,46155,135980400,3.30;2025-11-10,29.80,30.13,28.67,29.2900,66254,194143200,4.73;2025-11-07,31.09,31.98,30.30,30.3900,45246,140470500,3.23;2025-11-06,32.25,33.23,31.31,31.3300,41608,132084600,2.97;2025-11-05,30.48,32.25,30.20,32.2500,42847,133443600,3.06;2025-11-04,31.50,32.64,30.76,30.9800,44472,139843000,3.18;2025-11-03,30.26,31.79,29.00,31.7900,59380,182062200,4.24;2025-10-31,29.89,31.74,29.68,30.2100,45556,139103500,3.25;2025-10-30,30.25,30.95,29.85,30.0100,39533,119881700,2.82;2025-10-29,31.11,31.54,30.03,30.4300,44762,136154300,3.20;2025-10-28,29.33,31.79,29.33,30.9400,77691,239992600,5.55;2025-10-27,27.67,29.99,27.34,29.7900,79314,229520600,5.67;2025-10-24,26.60,27.62,26.30,27.3300,43354,117963700,3.10;2025-10-23,26.49,27.09,26.06,26.4000,33142,87820800,2.37;2025-10-22,27.00,27.25,26.32,26.4900,32590,86764200,2.33;2025-10-21,26.02,27.35,25.20,27.2500,42562,113165100,3.04;2025-10-20,26.00,26.21,24.73,25.7200,30914,79558000,2.21;2025-10-17,26.20,26.20,25.40,25.6600,40093,103336100,2.86;2025-10-16,25.93,26.39,25.40,26.0600,48661,126231400,3.48;2025-10-15,24.70,26.23,24.70,26.1000,72769,186626900,5.20;2025-10-14,24.03,26.10,24.03,24.7000,72117,182312900,5.15;2025-10-13,21.01,23.91,20.50,23.8900,72964,165231100,5.21;2025-10-10,22.33,22.89,22.00,22.4300,42490,95610700,3.04;2025-10-09,23.20,23.27,22.02,22.3000,55282,123770000,3.95;2025-09-30,23.50,23.68,22.93,23.1000,40118,92819200,2.87;2025-09-29,23.45,23.84,22.35,23.4500,59687,138751400,4.26;2025-09-26,23.23,23.65,22.24,22.8300,58461,133781500,4.18;2025-09-25,22.83,23.90,22.47,23.2300,69472,162344900,4.96;2025-09-24,21.07,22.86,20.71,22.7100,69760,153550100,4.98;2025-09-23,21.35,21.45,20.00,21.0700,52576,108717600,3.76;2025-09-22,21.86,21.90,21.35,21.4500,40267,86876800,2.88;2025-09-19,21.29,21.64,21.04,21.5800,43495,92885300,3.11;2025-09-18,20.60,21.45,20.50,21.4000,54045,114082200,3.86;2025-09-17,21.26,21.86,20.46,20.5900,66500,138651900,4.75;2025-09-16,21.28,21.49,20.86,21.2600,59684,126596900,4.26;2025-09-15,21.26,22.40,21.00,21.4900,92471,198514700,6.61;2025-09-12,20.62,21.35,20.20,20.9400,125654,262093000,8.98;2025-09-11,19.35,21.26,19.35,21.2600,54606,113770000,3.90;2025-09-10,18.52,19.88,18.40,19.3300,105946,205256400,7.57;2025-09-09,18.00,18.68,17.71,18.5600,85065,156440400,6.08;2025-09-08,17.09,18.57,16.98,18.0000,133363,241306800,9.53;2025-09-05,16.22,16.88,16.01,16.8800,50019,82481600,3.57;2025-09-04,15.97,16.45,15.71,16.0800,40272,64795400,2.88;2025-09-03,16.54,16.54,15.81,15.8500,22858,36742300,1.63;2025-09-02,16.37,16.60,15.80,16.4100,39935,64720100,2.85;2025-09-01,16.01,16.81,15.76,16.3700,40573,66606900,2.90;2025-08-29,16.34,16.34,16.00,16.0500,28633,46189400,2.05;2025-08-28,16.08,16.82,15.82,16.3400,48305,78190600,3.45;2025-08-27,16.70,16.70,16.06,16.1100,36353,59769700,2.60;2025-08-26,16.50,16.75,16.00,16.5300,25618,42430600,1.83;2025-08-25,16.51,16.66,16.30,16.3700,33831,55702700,2.42;2025-08-22,16.83,16.83,16.42,16.5100,24286,40159800,1.73;2025-08-21,16.72,16.84,16.56,16.7600,24083,40251800,1.72;2025-08-20,16.44,16.78,16.39,16.6400,35974,59803100,2.57;2025-08-19,15.91,16.71,15.89,16.6000,50025,81968500,3.57;2025-08-18,15.84,16.32,15.75,15.8900,35753,57276200,2.55;2025-08-15,16.00,16.21,15.73,15.8400,34049,54084400,2.43;2025-08-14,16.35,16.39,15.91,16.0500,34191,54956300,2.44;2025-08-13,16.12,16.69,16.05,16.2600,60142,98410000,4.30;2025-08-12,16.17,16.66,16.00,16.1900,46115,74838300,3.29;2025-08-11,15.64,16.20,15.62,15.8500,45319,72317800,3.24;2025-08-08,15.55,15.72,15.24,15.6700,30481,47195100,2.18;2025-08-07,15.95,15.95,15.55,15.5500,37317,58585100,2.67;2025-08-06,15.72,15.95,15.53,15.9400,31179,49381900,2.23;2025-08-05,15.48,15.67,15.38,15.6700,21205,33049400,1.51;2025-08-04,15.52,15.62,15.33,15.3800,29150,45077500,2.08;2025-08-01,15.34,15.59,15.25,15.5200,22738,35129900,1.62;2025-07-31,15.46,15.68,15.28,15.3700,20655,31948200,1.48;2025-07-30,15.55,15.66,15.26,15.5000,19932,30731300,1.42;2025-07-29,15.59,15.68,15.33,15.5000,22633,35031800,1.62;2025-07-28,15.51,15.66,15.37,15.5500,16210,25193600,1.16;2025-07-25,15.55,15.61,15.40,15.4800,20413,31613900,1.46;2025-07-24,15.50,15.73,15.47,15.4900,18585,28939600,1.33;2025-07-23,15.63,15.82,15.37,15.6200,30284,47147100,2.16;2025-07-22,16.02,16.02,15.55,15.6300,18291,28768300,1.31;2025-07-21,15.32,15.85,15.32,15.8000,31887,49929700,2.28;2025-07-18,15.58,15.65,15.19,15.2800,29640,45438300,2.12;2025-07-17,15.37,15.76,15.31,15.5900,18435,28671900,1.32;2025-07-16,15.78,16.06,15.38,15.4100,28233,43931000,2.02;2025-07-15,15.55,15.93,15.32,15.7700,42727,66990100,3.05;2025-07-14,15.40,15.59,15.10,15.5400,31453,48384800,2.25;2025-07-11,15.45,15.45,15.15,15.3600,26626,40812700,1.90;2025-07-10,15.44,15.58,15.30,15.4300,22846,35321700,1.63;2025-07-09,15.22,15.67,15.22,15.4600,29942,46323100,2.14;2025-07-08,15.45,15.52,15.13,15.2100,32279,49396500,2.31;2025-07-07,14.65,15.59,14.63,15.4700,58866,89675900,4.20;2025-07-04,15.00,15.04,14.65,14.7200,33076,48999200,2.36;2025-07-03,15.00,15.17,14.77,15.0800,49096,73688900,3.51;2025-07-02,14.85,15.08,14.62,15.0200,33573,49945600,2.40;2025-07-01,14.55,15.20,14.55,14.8700,53285,79610600,3.81;2025-06-30,14.30,14.55,14.23,14.4900,27555,39739200,1.97;2025-06-27,14.02,14.36,14.02,14.1800,21499,30533300,1.54;2025-06-26,14.07,14.50,13.93,14.1400,31672,44976500,2.26;2025-06-25,13.86,14.20,13.79,13.9900,31697,44463700,2.26;2025-06-24,13.40,13.85,13.35,13.8400,26788,36687600,1.91;2025-06-23,13.05,13.41,13.02,13.3500,18096,23994100,1.29;2025-06-20,13.28,13.48,13.08,13.1500,18979,25078800,1.36;2025-06-19,13.61,13.67,13.22,13.2500,20619,27600100,1.47;2025-06-18,13.84,13.84,13.53,13.6900,16098,21985800,1.15;2025-06-17,14.08,14.08,13.79,13.8800,17248,23977700,1.23;2025-06-16,13.79,14.15,13.77,13.9900,28676,40064700,2.05