[{"seq":672381434,"ctime":1762818730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672381434.shtml","title":"\u56fd\u529e\u51fa\u53f013\u9879\u653f\u7b56\u4e3e\u63aa \u8fdb\u4e00\u6b65\u6fc0\u53d1\u6c11\u95f4\u6295\u8d44\u6d3b\u529b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605298,"type":"news"},{"seq":672124474,"ctime":1761808348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672124474.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u4e09\u5b63\u62a5\u4e1a\u7ee9\u5927\u589e \u6838\u5fc3\u4e1a\u52a1\u53d1\u5c55\u52bf\u5934\u5f3a\u52b2","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605298,"type":"news"},{"seq":54688707,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54688707.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u6c5f\u82cf\u5fc5\u5f97\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605298,"type":"notice"},{"seq":672098499,"ctime":1761735369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672098499.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62816.97\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f725.08%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong"},{"seq":672076974,"ctime":1761660522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672076974.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u516c\u53f8\u7684\u63a7\u80a1\u80a1\u4e1c\u4e3a\u738b\u575a\u7fa4\u5148\u751f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605298,"type":"yidong"},{"seq":672027796,"ctime":1761555612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027796.shtml","title":"\u5fc5\u5f97\u79d1\u628010\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":671398703,"ctime":1758717445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671398703.shtml","title":"\u201c924\u201d\u884c\u60c5\u4e00\u5468\u5e74\uff1a\u8d851400\u5bb6A\u80a1\u516c\u53f8\u80a1\u4ef7\u7ffb\u756a\uff0c\u4e0a\u7eac\u65b0\u6750\u72c2\u6da81720%\u6210\u6700\u725b","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":605298,"type":"news"},{"seq":671365415,"ctime":1758631121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671365415.shtml","title":"\u53c8\u4e00\u5bb6VC\u673a\u6784\uff0c\u5165\u80a1\u4e0a\u5e02\u516c\u53f8\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605298,"type":"news"},{"seq":671173746,"ctime":1758013218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671173746.shtml","title":"\u5fc5\u5f97\u79d1\u628009\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":671097718,"ctime":1757667614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097718.shtml","title":"\u5fc5\u5f97\u79d1\u628009\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":671067384,"ctime":1757588371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671067384.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u626c\u5dde\u9f0e\u9f99\u542f\u987a\u6301\u80a1\u6bd4\u4f8b\u5df2\u5347\u81f329.90%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605298,"type":"news"},{"seq":671066623,"ctime":1757586542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671066623.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u8463\u4e8b\u4f55\u660e\u4e24\u6708\u5185\u51cf\u63010.0466%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong"},{"seq":670998684,"ctime":1757409430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670998684.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u4ee5\u53ca\u9f0e\u9f99\u542f\u987a\u76ee\u524d\u5747\u65e0\u6d89\u53ca\u516c\u53f8\u8d44\u4ea7\u6ce8\u5165\u8ba1\u5212","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong"},{"seq":670998146,"ctime":1757408411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670998146.shtml","title":"\u5fc5\u5f97\u79d1\u628009\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":670992636,"ctime":1757390847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670992636.shtml","title":"\u673a\u6784\u9996\u6b21\u5173\u6ce8\uff0c21\u80a1\u7ee9\u4f18\u4f4e\u4f30\u503c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605298,"type":"news"},{"seq":670962863,"ctime":1757322015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670962863.shtml","title":"\u5fc5\u5f97\u79d1\u628009\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":670923349,"ctime":1757062866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670923349.shtml","title":"\u5fc5\u5f97\u79d1\u628009\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":670918123,"ctime":1757049928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670918123.shtml","title":"\u534a\u5bfc\u4f53\u79c1\u52df\u5927\u4f6c\u7ec4\u56e2\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\uff0c\u5fc5\u5f97\u79d1\u6280\u7684\u8d44\u672c\u5c40\u201c\u52bf\u5728\u5fc5\u5f97\u201d\uff1f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605298,"type":"news"},{"seq":670918074,"ctime":1757049712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670918074.shtml","title":"\u8f68\u9053\u4ea4\u901a\u914d\u4ef6\u9886\u57df\u201c\u5c0f\u5de8\u4eba\u201d\u5fc5\u5f97\u79d1\u6280\u518d\u5ea6\u6da8\u505c\uff0c\u80cc\u540e\u662f\u4f55\u539f\u56e0\uff1f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605298,"type":"news"},{"seq":670755080,"ctime":1756458012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755080.shtml","title":"\u5fc5\u5f97\u79d1\u628008\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":53909667,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53909667.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u6c5f\u82cf\u5fc5\u5f97\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605298,"type":"notice"},{"seq":53909663,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53909663.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u6c5f\u82cf\u5fc5\u5f97\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605298,"type":"notice"},{"seq":670687187,"ctime":1756287575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670687187.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da62247.51\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f147.04%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong"},{"seq":670343092,"ctime":1755079163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670343092.shtml","title":"3\u8fde\u677f\u5fc5\u5f97\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u63a7\u4eba\u4ee5\u53ca\u9f0e\u9f99\u542f\u987a\u76ee\u524d\u5747\u65e0\u6d89\u53ca\u516c\u53f8\u8d44\u4ea7\u6ce8\u5165\u8ba1\u5212","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605298,"type":"news"},{"seq":670310454,"ctime":1754989214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670310454.shtml","title":"\u5fc5\u5f97\u79d1\u628008\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":670296010,"ctime":1754954938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670296010.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u5b9e\u63a7\u4eba\u65b9\u62df\u8f6c\u8ba9\u5957\u73b09\u4ebf \u201c\u53bb\u4e2d\u8f66\u5316\u201d\u4e1a\u7ee9\u53cd\u5f39\u4ecd\u5904\u4f4e\u4f4d","source":"\u957f\u6c5f\u5546\u62a5","stocks":605298,"type":"news"},{"seq":670278347,"ctime":1754902811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670278347.shtml","title":"\u5fc5\u5f97\u79d1\u628008\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":670273220,"ctime":1754892237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670273220.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u5b9e\u63a7\u4eba\u65b9\u62df9\u4ebf\u8f6c\u8ba95617\u4e07\u80a1 2021\u5e74\u4e0a\u5e02\u52df4\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605298,"type":"news"},{"seq":670269424,"ctime":1754877162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670269424.shtml","title":"\u8f68\u4ea4\u8bbe\u5907\u677f\u5757\u9707\u8361\u8d70\u5f3a \u5fc5\u5f97\u79d1\u6280\u6da8\u505c\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"news"},{"seq":670252771,"ctime":1754662091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670252771.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u5b9e\u63a7\u4eba\u51fa\u8ba9\u516c\u53f8\u4e09\u6210\u80a1\u4efd \u5f15\u5165\u201c\u786c\u79d1\u6280\u201d\u6295\u8d44\u673a\u6784","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605298,"type":"news"},{"seq":670241286,"ctime":1754648513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670241286.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u5b9e\u9645\u63a7\u5236\u4eba\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u62df\u5411\u626c\u5dde\u9f0e\u9f99\u542f\u987a\u80a1\u6743\u6295\u8d44\u5408\u4f19\u4f01\u4e1a\u8f6c\u8ba929.90%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong"},{"seq":670116007,"ctime":1754298009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670116007.shtml","title":"\u5fc5\u5f97\u79d1\u628008\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605298,"type":"yidong"},{"seq":53236567,"ctime":1752509245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53236567.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u6c5f\u82cf\u5fc5\u5f97\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605298,"type":"notice"},{"seq":669616565,"ctime":1752489387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669616565.shtml","title":"\u5fc5\u5f97\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f97.85%-174.79%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605298,"type":"yidong"},{"seq":669052701,"ctime":1750407067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052701.shtml","title":"\u5fc5\u5f97\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654279.21\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605298,"type":"yidong"},{"seq":669018419,"ctime":1750319487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669018419.shtml","title":"\u5fc5\u5f97\u79d1\u628006\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605298,"type":"yidong"}]

2025-12-09,38.57,39.77,38.48,38.7400,13687,53595000,0.74;2025-12-08,38.22,39.18,38.22,38.9000,15576,60400000,0.84;2025-12-05,37.44,38.24,37.08,38.0800,11648,44053900,0.63;2025-12-04,37.95,38.00,36.93,37.6800,11722,43981200,0.63;2025-12-03,38.05,38.21,37.04,37.4500,14128,52994400,0.77;2025-12-02,38.07,38.43,37.50,38.0500,10839,41042500,0.59;2025-12-01,38.75,38.75,37.60,38.2600,13202,50201000,0.71;2025-11-28,37.65,39.28,37.20,38.3700,24817,95236800,1.34;2025-11-27,37.40,38.00,37.03,37.2300,8683,32632600,0.47;2025-11-26,37.56,37.95,37.01,37.6000,10071,37740800,0.55;2025-11-25,37.70,38.26,37.33,37.5300,13538,50992900,0.73;2025-11-24,37.46,37.56,36.37,37.4400,16455,60940300,0.89;2025-11-21,38.18,38.18,36.40,36.7300,25943,96149400,1.41;2025-11-20,38.97,39.41,37.80,38.1800,19723,75485500,1.07;2025-11-19,39.81,40.15,38.55,38.9700,17820,69732000,0.97;2025-11-18,40.30,40.79,39.30,39.8100,23402,93461400,1.27;2025-11-17,39.60,40.66,39.08,40.3000,28081,112264500,1.52;2025-11-14,39.10,41.40,39.10,39.5200,35067,141455500,1.90;2025-11-13,39.48,40.17,39.18,39.5500,14055,55760900,0.76;2025-11-12,39.70,40.50,39.15,39.4800,18626,73889700,1.01;2025-11-11,39.65,42.68,39.51,39.8900,35699,145333700,1.93;2025-11-10,40.01,40.66,39.18,39.6500,20862,82663500,1.13;2025-11-07,41.20,41.20,40.30,40.3000,15634,63602100,0.85;2025-11-06,40.97,41.53,40.71,41.2000,18746,76998100,1.02;2025-11-05,41.85,42.67,40.39,41.2000,29116,120618900,1.58;2025-11-04,41.91,41.96,40.77,41.2000,18760,77147700,1.02;2025-11-03,42.86,42.91,40.77,41.6300,33132,137092700,1.79;2025-10-31,42.47,44.29,42.09,42.9100,40638,175889100,2.20;2025-10-30,43.43,44.89,42.48,42.4800,44420,192063300,2.41;2025-10-29,43.85,45.25,42.50,43.4100,71015,308408100,3.85;2025-10-28,46.36,47.46,44.80,45.0100,115213,533352400,6.24;2025-10-27,40.88,44.15,40.88,44.1500,25883,111536500,1.40;2025-10-24,38.90,40.22,38.79,40.1400,32318,127912100,1.75;2025-10-23,39.55,39.84,37.67,38.9000,32535,124636400,1.76;2025-10-22,39.10,40.00,39.00,39.5500,16952,66914100,0.92;2025-10-21,38.98,39.79,38.41,39.4800,27669,108431300,1.50;2025-10-20,38.03,39.42,38.03,38.8600,22024,85479900,1.19;2025-10-17,39.93,40.49,38.40,38.5000,25127,98549200,1.36;2025-10-16,40.46,40.51,39.16,39.4900,23150,91992300,1.25;2025-10-15,39.46,40.88,39.00,40.4100,39998,160725500,2.17;2025-10-14,41.60,41.63,38.90,39.1300,41488,166477200,2.25;2025-10-13,38.66,41.38,38.66,41.0900,36545,148168200,1.98;2025-10-10,41.01,42.48,40.90,41.3400,52504,218945800,2.84;2025-10-09,43.00,43.16,40.50,41.0500,70985,296417000,3.84;2025-09-30,43.72,44.12,42.52,42.5600,38893,167525600,2.11;2025-09-29,44.55,44.55,42.80,43.8800,47047,205044500,2.55;2025-09-26,45.00,45.29,43.30,44.2800,45529,201762900,2.47;2025-09-25,45.80,47.19,44.54,44.7700,50031,227810400,2.71;2025-09-24,45.30,46.19,44.20,45.1800,67872,306773200,3.68;2025-09-23,49.49,49.49,44.44,45.2000,110827,504077000,6.00;2025-09-22,50.35,53.70,49.10,49.3800,106713,546405200,5.78;2025-09-19,51.00,51.98,47.73,48.8400,86335,425034600,4.68;2025-09-18,52.53,52.77,49.38,50.4600,112699,567290200,6.10;2025-09-17,51.80,54.66,50.00,52.7800,131442,694225900,7.12;2025-09-16,46.41,51.43,45.89,51.4300,60678,301527400,3.29;2025-09-15,47.20,48.84,45.27,46.7500,115999,540994300,6.28;2025-09-12,42.43,45.43,41.50,45.4300,106384,459222600,5.76;2025-09-11,42.99,43.08,38.70,41.3000,126424,512463900,6.85;2025-09-10,45.01,46.80,40.84,42.9900,157693,679074700,8.54;2025-09-09,41.04,43.92,41.04,43.9200,75864,327440000,4.11;2025-09-08,38.04,39.93,36.96,39.9300,98809,388781400,5.35;2025-09-05,33.00,36.30,33.00,36.3000,54618,189904400,2.96;2025-09-04,34.55,34.55,32.22,33.0000,94743,314117700,5.13;2025-09-03,33.59,35.50,33.59,34.8900,82773,286723400,4.48;2025-09-02,33.00,35.40,32.39,33.5000,96742,328703300,5.24;2025-09-01,33.72,33.72,31.03,32.8000,101627,330135500,5.50;2025-08-29,28.18,30.65,28.00,30.6500,64136,190050300,3.47;2025-08-28,28.05,28.35,26.60,27.8600,100409,276527100,5.44;2025-08-27,26.08,28.65,26.08,27.6800,94099,259682000,5.10;2025-08-26,25.50,26.99,24.51,26.4100,93811,242906600,5.08;2025-08-25,24.25,25.97,24.00,25.2800,105982,267675100,5.74;2025-08-22,22.39,24.18,21.92,23.7900,109224,253339700,5.92;2025-08-21,22.33,22.48,21.82,22.0300,46244,101976500,2.50;2025-08-20,22.51,22.80,21.71,22.3600,62329,138975000,3.38;2025-08-19,23.01,23.06,22.00,22.2100,80187,179615200,4.34;2025-08-18,23.44,24.37,22.43,23.0200,126406,293482500,6.85;2025-08-15,22.60,24.50,22.18,23.7900,153313,355450700,8.30;2025-08-14,23.56,25.68,22.80,22.9700,235717,569315300,12.77;2025-08-13,23.82,23.82,21.67,23.8200,150838,355274500,8.17;2025-08-12,20.00,21.65,20.00,21.6500,48505,101671300,2.63;2025-08-11,18.78,19.68,18.05,19.6800,129640,248760300,7.02;2025-08-08,17.27,17.97,17.05,17.8900,103726,182213700,5.62;2025-08-07,17.10,17.60,17.00,17.3700,81956,141565300,4.44;2025-08-06,17.13,17.80,17.12,17.4300,114100,197826700,6.18;2025-08-05,17.25,18.35,17.02,17.2100,157256,273169600,8.52;2025-08-04,15.22,16.80,15.05,16.8000,50842,83728000,2.75;2025-08-01,15.08,15.43,15.00,15.2700,25592,39056400,1.39;2025-07-31,15.19,15.29,15.00,15.0800,21171,32032000,1.15;2025-07-30,15.47,15.52,15.06,15.1900,29097,44405800,1.58;2025-07-29,15.34,16.07,15.34,15.3900,48037,75034300,2.60;2025-07-28,15.50,15.82,15.30,15.4500,57683,89220300,3.12;2025-07-25,14.91,16.38,14.70,15.5800,92300,145355200,5.00;2025-07-24,14.85,14.96,14.77,14.8900,19603,29124700,1.06;2025-07-23,15.00,15.10,14.80,14.8500,24425,36437500,1.32;2025-07-22,15.02,15.14,14.81,14.9900,31085,46338500,1.68;2025-07-21,15.24,15.28,14.85,15.0200,32571,48774300,1.76;2025-07-18,14.72,15.15,14.63,15.1500,48167,72064400,2.61;2025-07-17,14.73,14.95,14.66,14.7200,34970,51658100,1.89;2025-07-16,14.80,14.98,14.62,14.8400,45549,67373200,2.47;2025-07-15,14.30,15.20,14.30,14.8500,67645,100064200,3.66;2025-07-14,14.10,14.76,14.02,14.4000,50489,72726700,2.73;2025-07-11,13.98,14.20,13.91,14.0500,17000,23870300,0.92;2025-07-10,13.98,14.06,13.81,14.0300,18950,26408400,1.03;2025-07-09,14.25,14.33,13.93,13.9800,23761,33414700,1.29;2025-07-08,14.30,14.36,14.12,14.2500,20578,29260600,1.11;2025-07-07,13.80,14.29,13.80,14.2600,26242,36969100,1.42;2025-07-04,14.30,14.30,13.96,13.9800,30060,42365600,1.63;2025-07-03,14.54,14.60,14.29,14.3200,30810,44350200,1.67;2025-07-02,14.34,14.59,14.04,14.5700,45563,65482600,2.47;2025-07-01,14.60,14.76,14.35,14.4500,41663,60626500,2.26;2025-06-30,14.35,14.68,14.26,14.5200,48019,69644300,2.60;2025-06-27,14.36,14.75,14.26,14.3400,49712,71714200,2.69;2025-06-26,14.36,14.77,14.13,14.4200,83796,120736800,4.54;2025-06-25,13.84,14.86,13.74,14.5100,124384,177203600,6.74;2025-06-24,13.90,14.25,13.83,13.8500,97683,136318300,5.29;2025-06-23,14.03,14.35,13.22,14.3400,134675,184888600,7.29;2025-06-20,15.57,15.57,14.25,14.6900,186432,280038700,10.10;2025-06-19,12.88,14.15,12.66,14.1500,71111,98540800,3.85;2025-06-18,13.06,13.29,12.82,12.8600,23207,30156500,1.26;2025-06-17,13.16,13.23,12.97,13.1100,21439,28028900,1.16;2025-06-16,13.13,13.25,12.95,13.1800,24752,32459500,1.34;2025-06-13,13.30,13.30,12.75,13.0600,37624,48890200,2.04;2025-06-12,13.31,13.38,13.12,13.3000,33167,43906100,1.80;2025-06-11,13.51,13.60,13.23,13.2800,31115,41531300,1.69