[{"seq":672421181,"ctime":1762920275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672421181.shtml","title":"\u524d9\u4e2a\u6708\u6574\u4f53\u8425\u6536\u4ecd\u5728\u4e0b\u6ed1\uff0c\u4e0a\u5e02\u5bb6\u5c45\u4f01\u4e1a\u201c\u9a6c\u592a\u6548\u5e94\u201d\u52a0\u5267","source":"\u89c2\u5bdf\u8005\u7f51","stocks":605318,"type":"news"},{"seq":54642547,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54642547.shtml","title":"\u6cd5\u72ee\u9f99\uff1a\u6cd5\u72ee\u9f99\u5bb6\u5c45\u5efa\u6750\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605318,"type":"notice"},{"seq":672060748,"ctime":1761637989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672060748.shtml","title":"\u6cd5\u72ee\u9f99\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a617.13\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605318,"type":"yidong"},{"seq":672020621,"ctime":1761535271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672020621.shtml","title":"\u6cd5\u72ee\u9f99\u65b0\u8bbe\u79d1\u6280\u5b50\u516c\u53f8\uff0c\u542b\u591a\u9879AI\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605318,"type":"yidong"},{"seq":671988051,"ctime":1761298498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671988051.shtml","title":"7\u59294\u677f\u6cd5\u72ee\u9f99\uff1a\u4e3b\u8425\u4e1a\u52a1\u672a\u53d1\u751f\u6539\u53d8 \u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4fe1\u606f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605318,"type":"news"},{"seq":671986717,"ctime":1761296408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671986717.shtml","title":"\u6cd5\u72ee\u9f9910\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605318,"type":"yidong"},{"seq":671984874,"ctime":1761292959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984874.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u6750\u6599\u6307\u6570\u6da83.91%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605318,"type":"news"},{"seq":671955129,"ctime":1761210005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955129.shtml","title":"\u6cd5\u72ee\u9f9910\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605318,"type":"yidong"},{"seq":671855761,"ctime":1760950806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855761.shtml","title":"\u6cd5\u72ee\u9f9910\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605318,"type":"yidong"},{"seq":671796235,"ctime":1760620014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671796235.shtml","title":"\u96c6\u6210\u540a\u9876\u9f99\u5934\u8de8\u754cAI\uff0c\u80a1\u4ef78\u8fde\u6da8\uff01\u66fe\u4e00\u65e5\u5185\u201c\u6362\u8840\u201d7\u9ad8\u7ba1","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":605318,"type":"news"},{"seq":671782212,"ctime":1760605205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671782212.shtml","title":"\u6cd5\u72ee\u9f9910\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605318,"type":"yidong"},{"seq":671505085,"ctime":1759134668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671505085.shtml","title":"\u6cd5\u72ee\u9f99\uff1a\u62df\u6295\u8d442.5\u4ebf\u5143\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605318,"type":"yidong"},{"seq":671451946,"ctime":1758873738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671451946.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u6750\u6599\u6307\u6570\u8dcc-2.28%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605318,"type":"news"},{"seq":671383810,"ctime":1758700822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671383810.shtml","title":"\u6cd5\u72ee\u9f9909\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":605318,"type":"yidong"},{"seq":671312263,"ctime":1758528026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671312263.shtml","title":"\u6cd5\u72ee\u9f9909\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":605318,"type":"yidong"},{"seq":671307242,"ctime":1758511414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671307242.shtml","title":"\u6cd5\u72ee\u9f99\u8fde\u4e8f\u4e00\u5e74\u534a 2020\u5e74\u4e0a\u5e02\u52df4.2\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605318,"type":"news"},{"seq":671272819,"ctime":1758273945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671272819.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u6750\u6599\u6307\u6570\u6da80.12%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.43%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605318,"type":"news"},{"seq":671171711,"ctime":1758009620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671171711.shtml","title":"\u6cd5\u72ee\u9f9909\u670816\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":605318,"type":"yidong"},{"seq":671028274,"ctime":1757490055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671028274.shtml","title":"\u6cd5\u72ee\u9f99\uff1a\u5b9e\u63a7\u4eba\u534f\u8bae\u8f6c\u8ba91751.23\u4e07\u80a1\u80a1\u4efd\u5b8c\u6210\u8fc7\u6237","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605318,"type":"yidong"},{"seq":670961456,"ctime":1757319023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670961456.shtml","title":"\u6cd5\u72ee\u9f99\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651201.00\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605318,"type":"yidong"},{"seq":53820151,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53820151.shtml","title":"\u6cd5\u72ee\u9f99\uff1a\u6cd5\u72ee\u9f99\u5bb6\u5c45\u5efa\u6750\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605318,"type":"notice"},{"seq":53820455,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53820455.shtml","title":"\u6cd5\u72ee\u9f99\uff1a\u6cd5\u72ee\u9f99\u5bb6\u5c45\u5efa\u6750\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605318,"type":"notice"},{"seq":670612161,"ctime":1756108842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670612161.shtml","title":"\u6cd5\u72ee\u9f9908\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":605318,"type":"yidong"},{"seq":670570378,"ctime":1755848771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570378.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u6750\u6599\u6307\u6570\u6da83.14%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605318,"type":"yidong"},{"seq":670538134,"ctime":1755763213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670538134.shtml","title":"\u6cd5\u72ee\u9f9908\u670821\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":605318,"type":"yidong"},{"seq":670276852,"ctime":1754899821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670276852.shtml","title":"\u6cd5\u72ee\u9f99\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651139.18\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605318,"type":"yidong"},{"seq":670232292,"ctime":1754620367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670232292.shtml","title":"\u6cd5\u72ee\u9f99\u7b49\u5728\u4e0a\u6d77\u6210\u7acb\u65b0\u6750\u6599\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605318,"type":"yidong"},{"seq":670037299,"ctime":1753930968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670037299.shtml","title":"\u6cd5\u72ee\u9f99\u7b49\u6210\u7acb\u9cb8\u72ee\u88c5\u914d\u5f0f\u5efa\u88c5\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605318,"type":"yidong"},{"seq":669976897,"ctime":1753775118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669976897.shtml","title":"\u6cd5\u72ee\u9f99\u5b9e\u63a7\u4eba\u534f\u8bae\u8f6c\u8ba9\u603b\u80a1\u672c25%\u5957\u73b08.5\u4ebf \u590d\u724c\u8dcc7%","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605318,"type":"news"},{"seq":669967985,"ctime":1753750439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669967985.shtml","title":"7\u670829\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605318,"type":"news"},{"seq":669964348,"ctime":1753745215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669964348.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u836f\u660e\u5eb7\u5fb72025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f101.92%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605318,"type":"yidong"},{"seq":669866035,"ctime":1753320470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669866035.shtml","title":"\u6cd5\u72ee\u9f99\u7b49\u5728\u4e0a\u6d77\u6210\u7acb\u5efa\u6750\u9500\u552e\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605318,"type":"news"},{"seq":669569546,"ctime":1752216317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669569546.shtml","title":"\u6cd5\u72ee\u9f99\u7b49\u6210\u7acb\u6570\u5b57\u79d1\u6280\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605318,"type":"yidong"},{"seq":669187425,"ctime":1750899218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669187425.shtml","title":"\u6cd5\u72ee\u9f99\u7b49\u6210\u7acb\u65b0\u6750\u6599\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605318,"type":"yidong"},{"seq":669051139,"ctime":1750405954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669051139.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u6750\u6599\u6307\u6570\u8dcc-1.75%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605318,"type":"news"},{"seq":669019766,"ctime":1750320638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669019766.shtml","title":"\u6cd5\u72ee\u9f99\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652341.51\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605318,"type":"yidong"},{"seq":668874337,"ctime":1749781109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668874337.shtml","title":"\u6cd5\u72ee\u9f99\u7b49\u6295\u8d44\u6210\u7acb\u5efa\u7b51\u5de5\u7a0b\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605318,"type":"yidong"}]

2025-12-10,52.97,53.29,51.47,51.8800,14919,77686400,1.19;2025-12-09,53.86,53.94,52.91,53.0200,14790,78849800,1.18;2025-12-08,52.00,54.42,51.93,53.1700,24059,128659200,1.91;2025-12-05,52.02,53.46,50.84,52.3400,22095,115529000,1.76;2025-12-04,51.80,52.73,51.50,51.6100,13160,68411600,1.05;2025-12-03,53.67,53.85,51.85,52.0600,14265,74531500,1.13;2025-12-02,52.09,53.50,52.00,52.7300,19264,101526900,1.53;2025-12-01,52.71,53.00,51.92,52.1800,12711,66390900,1.01;2025-11-28,53.47,53.47,51.09,52.3500,18173,94505200,1.45;2025-11-27,52.14,54.16,51.71,52.9900,18549,98676100,1.48;2025-11-26,54.15,54.24,52.15,52.6100,23877,125922700,1.90;2025-11-25,53.21,55.50,52.50,54.0900,28730,155236900,2.29;2025-11-24,51.73,54.27,51.60,52.4900,25957,136648400,2.06;2025-11-21,53.70,53.70,51.52,51.7500,25493,132881300,2.03;2025-11-20,53.83,55.49,53.20,53.7000,19356,104363900,1.54;2025-11-19,56.64,56.64,53.59,53.9300,27433,149906500,2.18;2025-11-18,56.00,57.88,55.55,56.3200,26628,151344100,2.12;2025-11-17,58.77,58.77,55.00,56.2000,37434,211296700,2.98;2025-11-14,59.90,59.99,58.00,58.8100,26703,157436100,2.12;2025-11-13,60.46,61.80,60.00,60.1000,23488,142386400,1.87;2025-11-12,59.24,61.95,58.00,60.7500,38429,233315800,3.06;2025-11-11,60.95,60.95,58.50,59.3200,35050,208461700,2.79;2025-11-10,62.35,63.08,60.10,60.6200,31255,192233000,2.49;2025-11-07,63.26,63.66,62.10,62.7200,30122,188919700,2.40;2025-11-06,65.33,65.68,63.01,63.5200,36818,234747200,2.93;2025-11-05,65.00,66.95,64.18,65.3300,27536,180405400,2.19;2025-11-04,66.25,66.60,64.70,66.2000,31204,204878500,2.48;2025-11-03,67.00,67.00,64.50,66.2000,38406,253284900,3.05;2025-10-31,67.00,67.70,64.65,65.5500,47188,312842500,3.75;2025-10-30,69.00,70.00,66.31,66.4900,70068,473885100,5.57;2025-10-29,69.80,73.44,69.33,69.9400,86976,620239400,6.92;2025-10-28,72.04,73.99,68.00,68.5000,74336,520482900,5.91;2025-10-27,70.94,74.73,63.85,71.2900,91692,650631500,7.29;2025-10-24,64.62,70.94,64.49,70.9400,87638,602423200,6.97;2025-10-23,60.39,64.49,60.00,64.4900,83798,524140000,6.66;2025-10-22,58.62,61.28,58.13,58.6300,88711,528986300,7.06;2025-10-21,61.99,65.71,57.01,61.8000,139788,859720600,11.12;2025-10-20,54.50,59.74,54.50,59.7400,69266,399495200,5.51;2025-10-17,56.97,58.87,54.09,54.3100,77107,433055000,6.13;2025-10-16,52.00,58.15,52.00,58.1500,83847,468226300,6.67;2025-10-15,50.28,52.86,47.50,52.8600,59891,299299700,4.76;2025-10-14,46.88,50.87,46.50,50.6700,63510,313520600,5.05;2025-10-13,44.99,49.65,44.00,46.8600,62756,291890900,4.99;2025-10-10,42.67,45.99,42.32,45.9800,32027,141584900,2.55;2025-10-09,42.50,43.28,41.03,42.8800,34878,148584300,2.77;2025-09-30,41.53,43.38,40.58,41.7800,35814,149432700,2.85;2025-09-29,38.36,41.36,38.36,41.3000,30313,121247600,2.41;2025-09-26,38.38,38.68,37.32,38.3400,15654,59789200,1.25;2025-09-25,39.07,39.16,38.08,38.4000,16802,64637100,1.34;2025-09-24,38.01,39.45,37.30,38.9000,23332,90366700,1.86;2025-09-23,38.17,38.85,37.04,38.1500,28440,107767500,2.26;2025-09-22,36.22,38.29,35.90,38.2900,26676,99868200,2.12;2025-09-19,35.58,36.87,35.49,36.2300,23414,84764000,1.86;2025-09-18,36.05,36.32,35.18,35.5800,17810,63671200,1.42;2025-09-17,35.96,37.11,35.28,35.6500,31962,115566100,2.54;2025-09-16,34.46,36.00,34.10,35.9500,24760,86723800,1.97;2025-09-15,34.30,34.89,33.50,34.5000,21091,72478700,1.68;2025-09-12,33.83,34.35,33.60,34.0000,19850,67494300,1.58;2025-09-11,33.22,34.52,32.92,33.8000,22652,76624200,1.80;2025-09-10,32.84,33.76,32.82,33.2000,11849,39482200,0.94;2025-09-09,33.11,33.88,32.86,33.0500,16497,55095200,1.31;2025-09-08,32.55,33.62,32.55,33.5900,23564,78379500,1.87;2025-09-05,30.73,33.08,30.16,32.7100,26373,83917700,2.10;2025-09-04,31.04,31.31,30.43,30.5600,18527,57065500,1.47;2025-09-03,30.99,31.40,30.40,30.8700,24134,74666200,1.92;2025-09-02,32.59,32.78,30.83,31.0600,34931,110141800,2.78;2025-09-01,32.52,33.39,32.27,32.5900,26472,86900700,2.11;2025-08-29,32.88,33.00,32.03,32.7200,16606,54019000,1.32;2025-08-28,32.45,33.14,31.87,32.9400,24411,79307600,1.94;2025-08-27,33.54,34.29,32.71,32.9000,29559,98892600,2.35;2025-08-26,34.66,35.00,33.19,33.8300,36671,124954800,2.92;2025-08-25,33.34,34.74,33.20,34.0600,41462,140612100,3.30;2025-08-22,31.92,34.19,31.50,33.4900,53982,180708900,4.29;2025-08-21,29.80,32.50,29.50,31.4900,47951,149463500,3.81;2025-08-20,29.42,30.00,29.15,29.9000,17432,51897100,1.39;2025-08-19,29.76,29.76,29.04,29.6600,18264,53603500,1.45;2025-08-18,29.45,30.24,29.40,29.7600,25714,76710400,2.05;2025-08-15,29.36,29.43,29.09,29.4000,16703,48891400,1.33;2025-08-14,29.57,29.70,29.20,29.4000,15836,46644400,1.26;2025-08-13,29.50,30.30,29.26,29.6000,24119,71770400,1.92;2025-08-12,31.03,31.03,29.20,29.4400,23085,68487300,1.84;2025-08-11,29.51,29.74,28.87,29.5500,20263,59525500,1.61;2025-08-08,29.00,29.95,29.00,29.5100,19353,57308300,1.54;2025-08-07,28.78,29.66,28.78,29.4800,29560,86763800,2.35;2025-08-06,28.50,28.65,27.57,28.6100,24272,68496700,1.93;2025-08-05,27.60,28.00,27.34,27.8400,19290,53476000,1.53;2025-08-04,27.46,27.55,26.93,27.4700,18255,49721500,1.45;2025-08-01,27.79,28.00,27.08,27.4700,25075,68791000,1.99;2025-07-31,28.07,28.86,27.34,27.4200,28824,79972000,2.29;2025-07-30,27.00,30.09,27.00,28.4600,55522,157699400,4.42;2025-07-29,30.28,30.28,26.80,27.4700,84618,232498400,6.73;2025-07-25,28.35,30.42,28.29,29.5700,69064,201920000,5.49;2025-07-24,27.51,28.38,27.51,28.3400,37845,105806900,3.01;2025-07-23,27.51,28.65,27.04,27.8800,47766,132729600,3.80;2025-07-22,26.71,27.66,26.40,27.5100,32561,89017600,2.59;2025-07-21,26.50,26.80,25.96,26.7100,13926,36715100,1.11;2025-07-18,25.81,27.03,25.44,26.5000,26378,69365700,2.10;2025-07-17,25.85,26.10,25.36,25.6700,19974,51313600,1.59;2025-07-16,26.39,26.39,25.67,25.7900,13826,35774500,1.10;2025-07-15,26.81,26.81,25.90,26.0200,18214,48069300,1.45;2025-07-14,26.55,27.34,26.20,26.8300,37920,101964900,3.02;2025-07-11,26.56,26.89,26.41,26.6400,27208,72546300,2.16;2025-07-10,26.85,27.16,26.42,26.5900,12699,33712500,1.01;2025-07-09,27.33,27.33,26.70,26.8500,9364,25174300,0.74;2025-07-08,26.97,27.20,26.50,26.8700,13286,35745300,1.06;2025-07-07,26.72,27.23,26.40,26.9700,12882,34463600,1.02;2025-07-04,27.41,27.41,26.61,26.7000,13827,37278000,1.10;2025-07-03,27.38,27.54,27.15,27.2800,9345,25511100,0.74;2025-07-02,28.20,28.20,27.04,27.3600,13022,35661200,1.04;2025-07-01,27.56,28.31,27.56,27.8500,18726,52376400,1.49;2025-06-30,28.38,29.19,27.53,27.8500,35139,98990400,2.79;2025-06-27,28.15,29.10,28.00,28.3100,13150,37407800,1.05;2025-06-26,28.80,28.88,27.18,28.2300,18571,51719700,1.48;2025-06-25,27.70,27.80,26.73,27.3800,11460,31207300,0.91;2025-06-24,26.99,27.60,26.99,27.2800,12507,34231100,0.99;2025-06-23,28.03,28.03,25.96,26.9200,14528,39124500,1.16;2025-06-20,28.64,29.01,28.03,28.0600,14452,41166400,1.15;2025-06-19,28.49,29.49,28.49,28.7700,15439,44717400,1.23;2025-06-18,27.85,28.90,27.85,28.4900,15071,43111000,1.20;2025-06-17,28.28,29.06,27.58,28.6000,43136,122538900,3.43;2025-06-16,26.02,28.68,25.60,28.6700,28906,78062200,2.30;2025-06-13,26.88,26.88,25.80,26.0700,11506,30090400,0.92;2025-06-12,26.61,27.10,25.72,26.7800,16752,44229200,1.33