[{"seq":675324234,"ctime":1773656402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675324234.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u62df0\u5143\u6536\u8d2d\u53c2\u80a1\u5b50\u516c\u53f8\u53cc\u66f2\u7ebf\u516c\u53f8\u90e8\u5206\u80a1\u6743","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605566,"type":"news"},{"seq":675323267,"ctime":1773654866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675323267.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u62df0\u5143\u53d7\u8ba9\u676d\u5dde\u5143\u7532\u4f01\u4e1a\u7ba1\u7406\u5408\u4f19\u4f01\u4e1a\uff08\u6709\u9650\u5408\u4f19\uff09\u6301\u6709\u7684\u53cc\u66f2\u7ebf\u667a\u80fd\u673a\u5668\u4eba\uff08\u676d\u5dde\uff09\u6709\u9650\u516c\u53f830%\u7684\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"yidong"},{"seq":675167745,"ctime":1773056345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675167745.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a2025\u5e74\u4e1a\u7ee9\u589e\u957f\u4e3b\u8981\u5f97\u76ca\u4e8e\u516c\u53f8\u7ecf\u8425\u8d28\u91cf\u6301\u7eed\u63d0\u5347","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605566,"type":"yidong"},{"seq":675101487,"ctime":1772712523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675101487.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u76ee\u524d\u65e0\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u63d0\u4ef7\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605566,"type":"yidong"},{"seq":674762774,"ctime":1770884086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674762774.shtml","title":"\u798f\u83b1\u84bd\u7279\u4ea7\u54c1\u63d0\u4ef7\uff0c2025\u5e74\u4e1a\u7ee9\u9884\u589e\u8d8580%","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":605566,"type":"news"},{"seq":674722250,"ctime":1770780876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674722250.shtml","title":"\u90e8\u5206\u54c1\u79cd\u4ef7\u683c\u4e0a\u8c03 \u67d3\u6599\u6982\u5ff5\u53cd\u590d\u8d70\u5f3a\uff0c\u918b\u5316\u80a1\u4efd\u3001\u534e\u5c14\u6cf0\u7b49\u6da8\u505c","source":"\u8d22\u95fb","stocks":605566,"type":"news"},{"seq":674684733,"ctime":1770686941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674684733.shtml","title":"\u67d3\u6599\u677f\u5757\u5ef6\u7eed\u9ad8\u5f00\uff0c\u5409\u534e\u96c6\u56e22\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"yidong"},{"seq":674676550,"ctime":1770658520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674676550.shtml","title":"\u67d3\u6599\u884c\u4e1a\u6da8\u4ef7\u6f6e\u8513\u5ef6 \u798f\u83b1\u84bd\u7279\u591a\u6b3e\u4ea7\u54c1\u5ba3\u5e03\u63d0\u4ef7","source":"\u8bc1\u5238\u65f6\u62a5","stocks":605566,"type":"news"},{"seq":674674612,"ctime":1770642944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674674612.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u4e3a\u5206\u6563\u67d3\u6599\u53ca\u5176\u6ee4\u997c\u7684\u7814\u53d1\u3001\u751f\u4ea7\u53ca\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605566,"type":"yidong"},{"seq":674674043,"ctime":1770642465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674674043.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u516c\u53f8\u901a\u8fc7\u53c2\u80a1\u949b\u6df1\u79d1\u6280\u3001\u8bbe\u7acb\u5408\u8d44\u516c\u53f8\u53cc\u66f2\u7ebf\u667a\u80fd\u5e03\u5c40\u67d4\u6027\u4f20\u611f\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605566,"type":"yidong"},{"seq":674655309,"ctime":1770623571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674655309.shtml","title":"\u798f\u83b1\u84bd\u727902\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605566,"type":"yidong"},{"seq":674653215,"ctime":1770619568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674653215.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u516c\u53f810\u6b3e\u4ea7\u54c1\u63d0\u4ef7\u7ea610%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605566,"type":"news"},{"seq":674538281,"ctime":1770172932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674538281.shtml","title":"\u56fd\u6295\u8bc1\u5238\uff1a\u770b\u597d\u6211\u56fd\u73af\u4fdd+\u53cc\u78b3\u653f\u7b56\u7275\u5f15 \u5e26\u52a8\u67d3\u6599\u6f5c\u5728\u957f\u725b\u884c\u60c5","source":"\u667a\u901a\u8d22\u7ecf","stocks":605566,"type":"news"},{"seq":674526889,"ctime":1770125953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674526889.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u516c\u53f8\u4e3b\u8425\u5206\u6563\u67d3\u6599\u4ea7\u54c1\u5df2\u968f\u884c\u4e1a\u8d8b\u52bf\u8fdb\u884c\u4ef7\u683c\u8c03\u6574","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605566,"type":"yidong"},{"seq":674270642,"ctime":1769168694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674270642.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u516c\u53f8\u4e0d\u6d89\u53ca\u5149\u523b\u80f6\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605566,"type":"yidong"},{"seq":55779693,"ctime":1768838845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260120\/55779693.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u676d\u5dde\u798f\u83b1\u84bd\u7279\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605566,"type":"notice"},{"seq":674122233,"ctime":1768812505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674122233.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f81.67%\u81f3127.08%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"yidong"},{"seq":673786140,"ctime":1767697102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673786140.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u4e09\u540d\u8463\u4e8b\u62df\u5206\u522b\u51cf\u6301\u4e0d\u8d85\u8fc716\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"yidong"},{"seq":673628544,"ctime":1767082926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673628544.shtml","title":"\u798f\u83b1\u84bd\u7279\u7b49\u6210\u7acb\u53cc\u66f2\u7ebf\u667a\u80fd\u673a\u5668\u4eba\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605566,"type":"yidong"},{"seq":673546707,"ctime":1766739626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673546707.shtml","title":"\u798f\u83b1\u84bd\u727912\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605566,"type":"yidong"},{"seq":673148392,"ctime":1765462318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673148392.shtml","title":"\u6210\u672c\u964d\u5e45\u9ad8\u8fbe90% \u673a\u5668\u4eba\u76ae\u80a4\u5546\u4e1a\u5316\u6765\u88ad","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605566,"type":"news"},{"seq":673143362,"ctime":1765454321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673143362.shtml","title":"\u8fdb\u5165\u4eba\u5f62\u673a\u5668\u4eba\u76ae\u80a4\u8d5b\u9053\uff01\u798f\u83b1\u84bd\u7279\uff0c\u518d\u5ea6\u51fa\u624b\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":605566,"type":"news"},{"seq":673128328,"ctime":1765431888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673128328.shtml","title":"\u798f\u83b1\u84bd\u7279\u8de8\u754c\u5e03\u5c40\u7535\u5b50\u76ae\u80a4 \u5408\u8d44\u516c\u53f8\u57f9\u80b2\u7b2c\u4e8c\u589e\u957f\u66f2\u7ebf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605566,"type":"news"},{"seq":673126293,"ctime":1765421811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673126293.shtml","title":"300\u4e07\u4ec5\u662f\u201c\u5165\u573a\u5238\u201d \u798f\u83b1\u84bd\u7279\u8bbe\u5408\u8d44\u516c\u53f8\u6df1\u8015\u89e6\u89c9AI \u79f0\u51c6\u5907\u597d\u6301\u7eed\u6295\u5165","source":"\u4e2d\u8bc1\u7f51","stocks":605566,"type":"news"},{"seq":673042367,"ctime":1765192893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673042367.shtml","title":"\u798f\u83b1\u84bd\u7279\u62df\u6295\u8d44\u53cc\u66f2\u7ebf\u667a\u80fd\u516c\u53f8 \u5207\u5165\u673a\u5668\u4eba\u76ae\u80a4\u4e1a\u52a1\u9886\u57df","source":"\u667a\u901a\u8d22\u7ecf","stocks":605566,"type":"news"},{"seq":672991510,"ctime":1764923253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991510.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u8dcc-1.08%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605566,"type":"news"},{"seq":672702797,"ctime":1763989726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672702797.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u516c\u53f8\u5c06\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u6309\u8981\u6c42\u5bf9\u5bf9\u5e94\u65f6\u70b9\u7684\u80a1\u4e1c\u4fe1\u606f\u8fdb\u884c\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605566,"type":"yidong"},{"seq":54643495,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54643495.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u676d\u5dde\u798f\u83b1\u84bd\u7279\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605566,"type":"notice"},{"seq":54643511,"ctime":1761667531,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54643511.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u676d\u5dde\u798f\u83b1\u84bd\u7279\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2025\u5e741-9\u6708\u4e3b\u8981\u7ecf\u8425\u6570\u636e\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605566,"type":"notice"},{"seq":672061274,"ctime":1761638819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672061274.shtml","title":"\u798f\u83b1\u84bd\u7279\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a951.1\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f25.44%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605566,"type":"yidong"},{"seq":671750600,"ctime":1760518818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750600.shtml","title":"\u798f\u83b1\u84bd\u727910\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605566,"type":"yidong"},{"seq":671386355,"ctime":1758704424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386355.shtml","title":"\u798f\u83b1\u84bd\u727909\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605566,"type":"yidong"}]

2026-03-20,28.12,28.20,26.81,26.8400,21697,59323000,1.63;2026-03-19,28.14,29.23,27.88,28.2000,32941,94204000,2.47;2026-03-18,28.16,28.44,27.91,28.1500,18478,52056300,1.39;2026-03-17,28.32,29.00,27.93,28.1400,22520,63626800,1.69;2026-03-16,27.03,28.35,26.81,28.3200,21802,60608400,1.64;2026-03-13,26.86,27.47,26.80,27.1300,17198,46807000,1.29;2026-03-12,27.38,27.48,26.60,26.8500,16683,44903400,1.25;2026-03-11,28.09,28.09,27.25,27.2500,17748,48858300,1.33;2026-03-10,27.57,28.13,27.45,27.7900,14585,40677500,1.09;2026-03-09,27.86,27.86,26.58,27.2800,24908,67361800,1.87;2026-03-06,28.04,28.49,27.91,28.2300,14378,40658800,1.08;2026-03-05,28.38,28.76,27.80,28.0000,14853,41881600,1.11;2026-03-04,27.67,28.69,27.30,28.1000,23944,67385300,1.80;2026-03-03,29.84,30.20,27.68,27.9400,35487,101844900,2.66;2026-03-02,30.57,30.82,29.00,29.8600,33338,99706100,2.50;2026-02-27,31.63,31.73,30.65,30.9700,34953,108619500,2.62;2026-02-26,32.15,32.70,31.78,31.9300,24425,78452400,1.83;2026-02-25,31.99,32.55,31.75,32.1500,36521,117678400,2.74;2026-02-24,31.18,32.43,30.90,32.0000,46240,147223800,3.47;2026-02-13,31.23,31.78,30.68,31.0100,29692,92349500,2.23;2026-02-12,31.70,32.10,31.10,31.1300,41475,130822300,3.11;2026-02-11,32.50,32.58,31.60,32.0200,45013,143915000,3.38;2026-02-10,34.90,34.90,32.10,32.7000,73646,243285500,5.52;2026-02-09,31.28,34.19,30.90,34.1900,79769,264102400,5.98;2026-02-06,30.40,31.70,29.90,31.0800,26971,83858900,2.02;2026-02-05,31.02,31.20,30.10,30.4000,14372,44145200,1.08;2026-02-04,31.69,32.01,30.83,30.8700,17626,55066700,1.32;2026-02-03,31.00,31.50,30.57,31.5000,17198,53224300,1.29;2026-02-02,32.15,32.15,30.64,30.7000,19307,60285000,1.45;2026-01-30,31.70,32.32,31.22,32.1500,15585,49489100,1.17;2026-01-29,32.05,32.68,31.58,31.8400,17841,57079800,1.34;2026-01-28,32.90,33.00,32.00,32.0900,18366,59610600,1.38;2026-01-27,32.82,32.97,31.68,32.5800,18485,59722300,1.39;2026-01-26,33.45,33.68,32.06,33.0000,25956,85119200,1.95;2026-01-23,33.70,33.98,32.76,33.0200,35684,118505900,2.68;2026-01-22,33.68,34.10,32.82,33.7200,21953,73372100,1.65;2026-01-21,32.09,33.90,31.95,33.6800,27531,91807600,2.06;2026-01-20,33.66,33.88,31.70,32.4100,41565,134514200,3.12;2026-01-19,31.80,33.66,31.68,33.0200,39305,129904400,2.95;2026-01-16,30.28,31.99,30.12,31.8000,53466,167659500,4.01;2026-01-15,28.90,30.36,28.90,30.1100,27429,82019600,2.06;2026-01-14,29.20,29.80,28.69,29.0900,23705,69305700,1.78;2026-01-13,29.99,30.12,29.16,29.1700,24733,73022800,1.85;2026-01-12,29.97,30.00,29.16,29.8300,26218,77506700,1.97;2026-01-09,30.96,31.00,29.73,30.0200,27127,81655700,2.03;2026-01-08,30.90,31.28,30.65,30.7600,20257,62689600,1.52;2026-01-07,30.45,31.40,30.40,31.0000,32369,99884800,2.43;2026-01-06,32.05,34.00,31.01,31.2800,36078,115263000,2.71;2026-01-05,31.39,32.58,31.05,32.0100,34206,109334100,2.57;2025-12-31,31.45,31.68,30.60,31.4900,23577,73799600,1.77;2025-12-30,30.90,31.55,30.73,31.1500,24647,76668300,1.85;2025-12-29,32.05,32.27,30.50,31.0500,44423,138542500,3.33;2025-12-26,29.14,32.05,29.14,32.0500,59817,187139600,4.49;2025-12-25,28.53,29.46,28.10,29.1400,17471,50162800,1.31;2025-12-24,28.41,28.64,28.15,28.5300,10106,28717200,0.76;2025-12-23,28.36,28.53,27.96,28.4000,10108,28566100,0.76;2025-12-22,28.28,28.88,28.05,28.5300,9781,27897900,0.73;2025-12-19,27.45,28.23,27.45,28.2100,11278,31597900,0.85;2025-12-18,28.22,28.33,27.39,27.4200,13223,36685100,0.99;2025-12-17,27.78,28.35,27.60,28.2400,15731,43994900,1.18;2025-12-16,29.20,29.20,27.80,27.8300,20839,58960600,1.56;2025-12-15,29.23,29.84,28.34,29.0100,15888,45970100,1.19;2025-12-12,29.55,30.31,29.00,29.2300,16681,49062400,1.25;2025-12-11,30.02,30.98,29.33,29.4600,17037,51178200,1.28;2025-12-10,30.18,30.23,29.66,30.0000,15513,46363300,1.16;2025-12-09,31.87,32.42,30.20,30.2700,33154,102629800,2.49;2025-12-08,32.02,33.10,31.40,31.8700,22434,71568200,1.68;2025-12-05,30.10,32.50,29.88,32.0400,33221,103909000,2.49;2025-12-04,30.39,31.13,29.73,30.2000,20114,61040800,1.51;2025-12-03,29.97,31.01,29.81,30.5000,22939,70087900,1.72;2025-12-02,31.13,31.18,29.87,29.9700,19475,59066400,1.46;2025-12-01,29.85,31.50,29.51,30.8500,44525,137339200,3.34;2025-11-28,28.47,29.72,28.28,29.6000,25151,73626400,1.89;2025-11-27,28.86,29.25,28.44,28.5000,14632,42057900,1.10;2025-11-26,28.90,29.43,28.84,28.8400,15583,45414300,1.17;2025-11-25,30.04,30.04,28.70,29.1600,29579,86293900,2.22;2025-11-24,29.11,29.82,28.96,29.3100,19509,57383700,1.46;2025-11-21,29.88,30.11,28.83,29.0100,26983,78874000,2.02;2025-11-20,30.36,30.76,29.82,30.3400,16947,51259400,1.27;2025-11-19,30.71,31.17,29.95,30.0900,12366,37410200,0.93;2025-11-18,30.65,31.26,29.92,30.9800,25011,76688900,1.88;2025-11-17,31.05,31.41,30.50,30.7700,21269,65771800,1.60;2025-11-14,32.32,33.12,31.28,31.3600,37288,119330100,2.80;2025-11-13,32.25,32.55,31.49,32.5200,25479,82197200,1.91;2025-11-12,32.50,34.50,31.89,32.2500,45500,148816500,3.41;2025-11-11,30.75,33.08,30.33,32.9000,60192,193932000,4.51;2025-11-10,30.73,31.11,30.41,30.7500,20952,64317800,1.57;2025-11-07,31.11,31.45,30.60,30.7000,34520,106807500,2.59;2025-11-06,28.66,31.68,28.66,31.2600,71445,218282200,5.36;2025-11-05,28.16,29.12,27.91,28.9000,29993,85671300,2.25;2025-11-04,29.34,29.48,27.92,28.1600,26000,73585700,1.95;2025-11-03,28.00,29.40,27.45,28.9800,54456,157331800,4.08;2025-10-31,27.00,28.40,26.67,27.7000,39490,110059100,2.96;2025-10-30,27.47,27.57,26.52,26.7000,21125,56649200,1.58;2025-10-29,27.80,28.09,27.21,27.4500,28151,77557700,2.11;2025-10-28,27.65,29.13,27.34,28.0800,44967,127804800,3.37;2025-10-27,27.60,27.99,27.30,27.6500,21665,59799800,1.62;2025-10-24,26.62,27.97,26.62,27.5000,32148,88469900,2.41;2025-10-23,26.77,26.86,26.16,26.6200,19343,51418900,1.45;2025-10-22,27.27,27.72,26.70,26.7700,27207,73560900,2.04;2025-10-21,28.10,28.22,27.45,27.5400,27245,75599900,2.04;2025-10-20,28.52,30.01,27.61,27.8300,65388,186361600,4.90;2025-10-17,28.18,28.43,27.50,28.2300,41438,116091400,3.11;2025-10-16,27.86,28.48,27.54,28.1800,58594,164641800,4.39;2025-10-15,25.06,27.82,25.06,27.8200,48246,130430100,3.62;2025-10-14,25.78,26.03,25.12,25.2900,26665,67868300,2.00;2025-10-13,24.57,25.81,24.25,25.6300,46789,118342700,3.51;2025-10-10,27.18,27.68,25.83,26.1000,54547,145587400,4.09;2025-10-09,27.34,28.35,26.80,27.3100,43984,121532600,3.30;2025-09-30,28.59,28.78,27.13,27.2000,56316,155499000,4.22;2025-09-29,28.47,29.60,28.02,28.9200,43191,124517800,3.24;2025-09-26,28.99,28.99,28.00,28.3000,46302,131654700,3.47;2025-09-25,30.31,30.50,28.50,28.6000,84520,249647400,6.34;2025-09-24,27.05,29.91,27.05,29.9100,78162,227733900,5.86;2025-09-23,27.42,27.42,25.98,27.1900,43218,115545000,3.24