[{"seq":672923856,"ctime":1764736555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672923856.shtml","title":"\u77ac\u95f4\uff0c\u5c01\u6b7b\u6da8\u505c\uff01136\u53f7\u6587\uff0c\u5f7b\u5e95\u5f15\u7206\uff1f","source":"\u5238\u5546\u4e2d\u56fd","author":"\u65f6\u8c26","stocks":605580,"type":"news"},{"seq":672920908,"ctime":1764726073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672920908.shtml","title":"\u7535\u529b\u677f\u5757\u591a\u80a1\u62c9\u5347\uff0c\u60e0\u5929\u70ed\u7535\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"yidong"},{"seq":672715366,"ctime":1764046365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672715366.shtml","title":"\u5bd2\u6f6e\u9884\u8b66\uff0c\u4f9b\u70ed\u677f\u5757\u7ad9\u4e0a\u98ce\u53e3\uff0c3\u80a1\u80a1\u606f\u7387\u8d853%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605580,"type":"news"},{"seq":672396071,"ctime":1762851608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672396071.shtml","title":"\u6052\u76db\u80fd\u6e9011\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605580,"type":"yidong"},{"seq":672122320,"ctime":1761801505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672122320.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u677f\u5757\u5feb\u901f\u62c9\u5347\uff0c\u60e0\u4e30\u94bb\u77f3\u6da8\u8d8515%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"news"},{"seq":672119969,"ctime":1761791535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672119969.shtml","title":"\u6052\u76db\u80fd\u6e902025\u5e74\u4e09\u5b63\u62a5\uff1a\u4e1a\u7ee9\u4fdd\u6301\u7a33\u5b9a\uff0cCVD\u91d1\u521a\u77f3\u4e1a\u52a1\u6210\u957f\u671f\u589e\u957f\u6838\u5fc3\u5f15\u64ce","source":"\u8d22\u7ecf\u7f51","stocks":605580,"type":"news"},{"seq":54679345,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54679345.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u6052\u76db\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605580,"type":"notice"},{"seq":672096102,"ctime":1761729850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672096102.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62695.5\u4e07\u5143\uff0c\u4e0b\u964d54.21%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"yidong"},{"seq":671950740,"ctime":1761196346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671950740.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u677f\u5757\u5348\u540e\u8d70\u5f31\uff0c\u6052\u76db\u80fd\u6e90\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"yidong"},{"seq":671945240,"ctime":1761182036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671945240.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6cf0\u51cc\u5fae\u79f0\u56fd\u5bb6\u5927\u57fa\u91d1\u62df\u51cf\u6301\u4e0d\u8d852%\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605580,"type":"yidong"},{"seq":671927170,"ctime":1761132111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671927170.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a2025\u5e74\u4e0a\u534a\u5e74\u516c\u53f8CVD\u91d1\u521a\u77f3\u4ea7\u54c1\u8425\u4e1a\u6536\u5165\u5360\u6bd4\u4e3a0.15%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605580,"type":"news"},{"seq":671926111,"ctime":1761131726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671926111.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u516c\u53f8\u672c\u6b21\u80a1\u7968\u5f02\u5e38\u6ce2\u52a8\u671f\u95f4 \u675c\u987a\u4ed9\u5973\u58eb\u901a\u8fc7\u5927\u5b97\u4ea4\u6613\u51cf\u6301\u516c\u53f8\u80a1\u4efd\u6570\u91cf\u5206\u522b\u4e3a20.35\u4e07\u80a1\u548c10\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"news"},{"seq":671907274,"ctime":1761087044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671907274.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u4ef7\u503c\u8dc3\u8fc1\u5f15\u7206A\u80a1 \u677f\u5757\u6307\u6570\u8fd1\u4e00\u5e74\u6da8\u8d85180%","source":"\u65b0\u5feb\u62a5","stocks":605580,"type":"news"},{"seq":671890078,"ctime":1761037208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671890078.shtml","title":"\u6052\u76db\u80fd\u6e9010\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605580,"type":"yidong"},{"seq":671881952,"ctime":1761010546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671881952.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u3001\u8d85\u786c\u6750\u6599\u677f\u5757\u5ef6\u7eed\u5f3a\u52bf\uff0c\u9ec4\u6cb3\u65cb\u98ce\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"news"},{"seq":671855788,"ctime":1760950810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855788.shtml","title":"\u6052\u76db\u80fd\u6e9010\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605580,"type":"yidong"},{"seq":671851587,"ctime":1760938326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671851587.shtml","title":"\u57f9\u80b2\u94bb\u77f3\u3001\u8d85\u786c\u6750\u6599\u677f\u5757\u518d\u5ea6\u62c9\u5347\uff0c\u56db\u65b9\u8fbe\u3001\u60e0\u4e30\u94bb\u77f3\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"news"},{"seq":671632867,"ctime":1760082380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671632867.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u76ee\u524d\u516c\u53f8\u5de5\u4e1a\u7aef\u91d1\u521a\u77f3\u4ea7\u54c1\u6682\u65e0\u51fa\u53e3\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605580,"type":"news"},{"seq":671028853,"ctime":1757491218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671028853.shtml","title":"\u6052\u76db\u80fd\u6e9009\u670810\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":605580,"type":"yidong"},{"seq":670996223,"ctime":1757404838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670996223.shtml","title":"\u6052\u76db\u80fd\u6e9009\u670809\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":605580,"type":"yidong"},{"seq":670888864,"ctime":1756972803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670888864.shtml","title":"\u6052\u76db\u80fd\u6e9009\u670804\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":605580,"type":"yidong"},{"seq":670753170,"ctime":1756454450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670753170.shtml","title":"\u6052\u76db\u80fd\u6e9008\u670829\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":605580,"type":"yidong"},{"seq":670677611,"ctime":1756262493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670677611.shtml","title":"\u6052\u76db\u80fd\u6e902025\u4e0a\u534a\u5e74\u8425\u6536\u5229\u6da6\u53cc\u589e\uff0c\u591a\u5143\u4e1a\u52a1\u534f\u540c\u9a71\u52a8\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605580,"type":"news"},{"seq":53865155,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53865155.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u6052\u76db\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605580,"type":"notice"},{"seq":53865175,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53865175.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a\u6052\u76db\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605580,"type":"notice"},{"seq":670653079,"ctime":1756202229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670653079.shtml","title":"\u6052\u76db\u80fd\u6e90\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da66876.13\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f32.72%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605580,"type":"yidong"},{"seq":670648655,"ctime":1756195237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670648655.shtml","title":"\u6052\u76db\u80fd\u6e9008\u670826\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":605580,"type":"yidong"},{"seq":670370324,"ctime":1755158436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670370324.shtml","title":"\u6052\u76db\u80fd\u6e9008\u670814\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":605580,"type":"yidong"},{"seq":670275417,"ctime":1754899228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670275417.shtml","title":"\u6052\u76db\u80fd\u6e9008\u670811\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":605580,"type":"yidong"},{"seq":670263339,"ctime":1754865781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670263339.shtml","title":"\u6052\u76db\u80fd\u6e90\u4e0e\u6d77\u79d1\u9662\u516c\u53f8\u63a2\u8ba8\u91d1\u521a\u77f3\u6df1\u6d77\u5e94\u7528","source":"\u6052\u76db\u80fd\u6e90\u5b98\u5fae","author":"\u6052\u76db\u80fd\u6e90","stocks":605580,"type":"yidong"},{"seq":670237532,"ctime":1754640024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237532.shtml","title":"\u6052\u76db\u80fd\u6e9008\u670808\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":605580,"type":"yidong"},{"seq":670206198,"ctime":1754553642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670206198.shtml","title":"\u6052\u76db\u80fd\u6e9008\u670807\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":605580,"type":"yidong"},{"seq":669842284,"ctime":1753261227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669842284.shtml","title":"\u7b7e\u7ea6\u7eff\u8272\u84b8\u6c7d\uff0c\u5f3a\u5f3a\u8054\u624b\u7b51\u4f4e\u78b3\u672a\u6765","source":"\u6052\u76db\u80fd\u6e90\u5b98\u5fae","author":"\u6052\u76db\u80fd\u6e90","stocks":605580,"type":"yidong"},{"seq":669558112,"ctime":1752188169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669558112.shtml","title":"\u5386\u53f2\u65b0\u9ad8\uff1a14.65\u4ebf\u5343\u74e6","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605580,"type":"news"},{"seq":669095321,"ctime":1750666251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669095321.shtml","title":"\u6052\u76db\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654855.73\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605580,"type":"yidong"},{"seq":669018385,"ctime":1750319449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669018385.shtml","title":"\u6052\u76db\u80fd\u6e9006\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605580,"type":"yidong"}]

2025-12-09,37.97,38.31,36.60,36.7500,43739,164947400,1.56;2025-12-08,38.31,38.38,37.19,37.9700,52444,197045200,1.87;2025-12-05,38.90,38.92,37.28,38.3100,84464,320684600,3.02;2025-12-04,42.68,42.68,38.62,38.9000,96906,387324900,3.46;2025-12-03,42.50,44.70,42.30,42.8900,85094,369977500,3.04;2025-12-02,41.74,42.08,40.76,41.9300,55129,227643700,1.97;2025-12-01,43.60,45.00,41.20,41.9300,97348,420606600,3.48;2025-11-28,42.10,43.60,41.19,43.6000,64824,277121700,2.32;2025-11-27,42.90,42.90,41.18,41.7500,60884,254858000,2.17;2025-11-26,41.69,43.49,41.15,43.0000,88007,375194700,3.14;2025-11-25,39.65,42.24,39.33,41.6400,78566,325506600,2.81;2025-11-24,38.80,40.30,38.20,39.9700,66278,263855300,2.37;2025-11-21,40.11,40.16,38.36,38.7800,45272,178228300,1.62;2025-11-20,39.90,40.79,39.01,40.2500,56551,226733500,2.02;2025-11-19,39.99,40.25,38.70,39.2700,54110,212523300,1.93;2025-11-18,38.60,39.99,38.02,39.9900,65361,256227600,2.33;2025-11-17,37.39,38.58,37.16,38.3200,59188,224889300,2.11;2025-11-14,39.70,40.66,38.01,38.3900,95788,376570900,3.42;2025-11-13,41.14,41.70,39.66,39.7800,94443,379396600,3.37;2025-11-12,43.00,43.00,40.25,41.1300,139858,575071800,4.99;2025-11-11,40.65,44.72,40.65,44.7200,157672,671373300,5.63;2025-11-10,39.84,41.98,39.01,40.6500,107440,436595200,3.84;2025-11-07,39.11,40.60,38.00,40.0200,95949,377198600,3.43;2025-11-06,38.00,39.90,37.48,39.1000,109194,424704900,3.90;2025-11-05,34.88,38.55,34.70,37.8900,109505,406912600,3.91;2025-11-04,35.16,36.44,34.86,35.3700,75974,271126400,2.71;2025-11-03,35.50,35.70,34.00,35.1700,73771,256826000,2.63;2025-10-31,34.17,36.90,33.70,35.7900,96971,346676300,3.46;2025-10-30,33.35,35.57,33.08,34.7400,84282,291255000,3.01;2025-10-29,33.75,33.98,33.13,33.3500,64138,214796800,2.29;2025-10-28,33.20,34.15,32.60,33.6900,73972,247958200,2.64;2025-10-27,34.20,34.20,32.58,33.3100,104788,347344900,3.74;2025-10-24,32.00,35.23,32.00,34.0000,149643,506280400,5.34;2025-10-23,33.66,34.00,30.69,32.0300,163793,526765600,5.85;2025-10-22,33.03,34.99,33.03,34.1000,162742,556591600,5.81;2025-10-21,31.97,33.03,30.05,33.0300,117516,373192500,4.20;2025-10-20,27.55,30.03,27.40,30.0300,94448,275303900,3.37;2025-10-17,27.60,28.20,27.00,27.3000,38111,104400000,1.36;2025-10-16,28.23,28.42,27.10,27.6200,45523,126138900,1.63;2025-10-15,28.09,28.29,27.20,28.2800,40114,111073400,1.43;2025-10-14,28.54,29.15,27.96,28.0400,51047,145259300,1.82;2025-10-13,27.00,28.83,26.67,28.4400,60516,170333700,2.16;2025-10-10,28.86,29.13,28.29,28.4000,53198,152812600,1.90;2025-10-09,27.90,29.13,27.65,28.7600,69156,196771100,2.47;2025-09-30,27.20,28.05,26.57,27.9300,55069,151623500,1.97;2025-09-29,27.52,28.18,26.58,27.1000,73872,201253100,2.64;2025-09-26,28.05,28.70,27.03,27.2000,71132,195923300,2.54;2025-09-25,28.43,29.09,28.04,28.4300,58637,166688600,2.09;2025-09-24,27.65,28.98,27.65,28.6100,61826,175411100,2.21;2025-09-23,28.13,28.40,27.00,27.7800,66030,182594400,2.36;2025-09-22,28.67,28.68,27.50,28.4000,66186,186319300,2.36;2025-09-19,29.00,29.20,28.05,28.7800,93244,267020800,3.33;2025-09-18,28.62,29.62,28.29,29.1000,113169,327270900,4.04;2025-09-17,26.85,28.80,26.85,28.6200,111667,312036700,3.99;2025-09-16,27.20,27.32,26.48,26.9200,94292,253438100,3.37;2025-09-15,25.69,27.32,25.69,27.1500,139626,373936300,4.99;2025-09-12,26.50,28.39,25.04,25.9000,201023,538888900,7.18;2025-09-11,25.73,27.18,25.61,26.5700,128581,340360600,4.59;2025-09-10,25.91,26.58,24.53,26.2400,147842,376966700,5.28;2025-09-09,24.04,25.89,24.04,25.8900,141631,355592900,5.06;2025-09-08,22.64,24.50,22.35,24.0300,128015,305360700,4.57;2025-09-05,21.84,22.64,21.64,22.6400,104311,231471700,3.73;2025-09-04,21.64,22.27,20.74,21.8400,138083,298561500,4.93;2025-09-03,20.50,21.64,20.50,21.5000,99561,212132800,3.56;2025-09-02,20.85,21.20,20.12,20.4100,72058,147151900,2.57;2025-09-01,21.00,21.96,20.80,20.9700,98751,208721800,3.53;2025-08-29,19.21,21.19,19.00,21.0800,127198,258425900,4.54;2025-08-28,18.68,19.40,18.28,19.3700,82787,155239600,2.96;2025-08-27,19.68,19.68,18.68,18.6800,99575,189515000,3.56;2025-08-26,18.86,20.12,18.80,19.7000,97851,191451700,3.49;2025-08-25,17.87,19.48,17.87,18.9800,142357,269645800,5.08;2025-08-22,17.50,18.00,17.27,17.8700,81540,144429300,2.91;2025-08-21,17.32,17.62,17.05,17.4200,62299,108074000,2.23;2025-08-20,17.33,18.08,17.18,17.3300,76778,135049900,2.74;2025-08-19,17.50,17.60,17.07,17.3200,73366,126298600,2.62;2025-08-18,18.15,18.46,17.54,17.5600,117094,207786400,4.18;2025-08-15,18.54,18.94,18.08,18.1400,123004,226905700,4.39;2025-08-14,17.80,19.58,17.80,18.5000,156219,294056500,5.58;2025-08-13,17.39,17.95,16.91,17.8000,66801,116390100,2.39;2025-08-12,18.02,18.29,16.25,17.3900,168014,290019900,6.00;2025-08-11,17.90,18.30,17.60,18.0500,119081,213977900,4.25;2025-08-08,17.22,17.90,16.96,17.8000,127408,222835100,4.55;2025-08-07,17.02,17.24,16.63,17.2300,104143,176414900,3.72;2025-08-06,16.33,17.01,16.33,17.0100,98911,165463000,3.53;2025-08-05,15.89,16.45,15.86,16.3800,102677,165255200,3.67;2025-08-04,15.49,16.15,15.24,15.9000,101348,159059100,3.62;2025-08-01,15.38,15.60,15.31,15.4900,45958,71169800,1.64;2025-07-31,15.08,15.46,15.06,15.4000,56348,85895200,2.01;2025-07-30,15.20,15.31,15.00,15.0900,38635,58452000,1.38;2025-07-29,15.43,15.50,15.07,15.2900,51750,78921200,1.85;2025-07-28,15.25,15.78,15.11,15.3000,76372,117105000,2.73;2025-07-25,15.48,15.62,15.07,15.2500,76302,116540500,2.73;2025-07-24,15.30,15.75,15.25,15.4900,81229,125896200,2.90;2025-07-23,14.40,15.53,14.39,15.2100,102990,155038500,3.68;2025-07-22,14.38,14.71,14.32,14.4400,62649,91036800,2.24;2025-07-21,14.55,14.65,14.21,14.3700,63902,92064000,2.28;2025-07-18,14.48,14.63,14.28,14.5500,37853,54829200,1.35;2025-07-17,14.63,14.72,14.32,14.4800,47665,69224400,1.70;2025-07-16,14.43,14.80,14.28,14.6000,65772,95603700,2.35;2025-07-15,14.58,14.92,14.06,14.4200,89548,128885900,3.20;2025-07-14,14.50,14.80,14.06,14.5800,88520,128559600,3.16;2025-07-11,14.10,14.55,14.01,14.5000,89663,128309600,3.20;2025-07-10,13.77,14.18,13.77,14.1500,86708,121456500,3.10;2025-07-09,13.93,14.23,13.78,13.8000,47654,66148400,1.70;2025-07-08,14.00,14.19,13.80,13.9000,87673,122755400,3.13;2025-07-07,13.48,14.18,13.44,14.0200,121523,168156100,4.34;2025-07-04,14.29,14.29,13.05,13.3800,101050,134847400,3.61;2025-07-03,13.30,13.85,13.30,13.6700,66864,91382400,2.39;2025-07-02,13.62,13.62,13.15,13.3100,66498,88861800,2.37;2025-07-01,13.60,13.79,13.44,13.5900,54446,73925600,1.94;2025-06-30,13.61,13.67,13.35,13.5900,71006,95897200,2.54;2025-06-27,13.34,13.80,13.16,13.6300,107664,145812500,3.85;2025-06-26,12.87,13.92,12.76,13.4100,169384,228035000,6.05;2025-06-25,12.70,12.88,12.60,12.8000,77214,98297900,2.76;2025-06-24,12.53,13.01,12.51,12.8400,144041,183657300,5.14;2025-06-23,11.93,12.89,11.93,12.8400,202130,251128700,7.22;2025-06-20,12.60,12.60,11.68,11.9800,197105,237421600,7.04;2025-06-19,11.13,12.29,11.07,12.2900,71238,85508900,2.54;2025-06-18,10.90,11.21,10.79,11.1700,52106,57347300,1.86;2025-06-17,11.36,11.37,11.05,11.1600,30061,33626600,1.07;2025-06-16,11.42,11.47,11.29,11.2900,21921,24915700,0.78;2025-06-13,11.39,11.50,11.30,11.3700,18784,21380300,0.67;2025-06-12,11.58,11.59,11.33,11.4200,26138,29882200,0.93;2025-06-11,11.50,11.72,11.45,11.5500,29570,34259100,1.06