[{"seq":673135600,"ctime":1765447759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673135600.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a19965\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":672677010,"ctime":1763942652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672677010.shtml","title":"\u5409\u5927\u901a\u4fe1\u4e0e\u5409\u6797\u5927\u5b66\u5171\u5efa\u4eba\u5de5\u667a\u80fd\u8054\u5408\u5b9e\u9a8c\u5ba4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300597,"type":"yidong"},{"seq":672655728,"ctime":1763723551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672655728.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u90e8\u5206\u52df\u96c6\u8d44\u91d1\u6295\u8d44\u9879\u76ee\u5ef6\u671f\u53ca\u90e8\u5206\u52df\u96c6\u8d44\u91d1\u6295\u8d44\u9879\u76ee\u7ed3\u9879\u5e76\u5c06\u8282\u4f59\u8d44\u91d1\u6c38\u4e45\u8865\u5145\u6d41\u52a8\u8d44\u91d1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300597,"type":"yidong"},{"seq":672652593,"ctime":1763717939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672652593.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e7411\u670820\u65e5\uff0c\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a20237\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":672566134,"ctime":1763465465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672566134.shtml","title":"\u5e02\u503c\u7ba1\u7406\u91d1\u66d9\u5149\u5956\u53c2\u8bc4\u4f01\u4e1a\u63a8\u4ecb\uff1a\u5409\u5927\u901a\u4fe1\u4ee5ESG\u5b9e\u8df5\u5f15\u9886\u53ef\u6301\u7eed\u53d1\u5c55\u65b0\u8def\u5f84","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":300597,"type":"yidong"},{"seq":672423439,"ctime":1762931311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672423439.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a19905\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":672120147,"ctime":1761792240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672120147.shtml","title":"\u5409\u5927\u901a\u4fe1\u4f20\u7edf\u4e1a\u52a1\u201c\u538b\u8231\u201d \u79ef\u6781\u52a0\u7801AI\u6280\u672f\u6295\u5165 \u8d4b\u80fd\u6570\u667a\u5316\u6218\u7565","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":54687565,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54687565.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300597,"type":"notice"},{"seq":672098033,"ctime":1761734659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672098033.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1252.88\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300597,"type":"yidong"},{"seq":671684989,"ctime":1760352304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671684989.shtml","title":"\u5409\u5927\u901a\u4fe1\u53ca\u5b50\u516c\u53f8\u62df\u4e0e\u5409\u6797\u5927\u5b66\u5171\u5efa\u4eba\u5de5\u667a\u80fd\u8054\u5408\u5b9e\u9a8c\u5ba4","source":"\u667a\u901a\u8d22\u7ecf","stocks":300597,"type":"news"},{"seq":671634027,"ctime":1760083760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671634027.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a19827\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":671506408,"ctime":1759137293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671506408.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u5c06\u79ef\u6781\u628a\u63e1\u4eba\u5de5\u667a\u80fd\u4ea7\u4e1a\u5feb\u901f\u53d1\u5c55\u7684\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":671387447,"ctime":1758707098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671387447.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u76ee\u524d\u516c\u53f8\u6210\u7acb\u7684\u83f2\u5f8b\u5bbe\u5b50\u516c\u53f8\u5df2\u6210\u4e3a\u83f2\u5f8b\u5bbe\u901a\u4fe1\u670d\u52a1\u4e3b\u6d41\u4f01\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":671352857,"ctime":1758618538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671352857.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u667a\u6167\u98df\u5802\u4e1a\u52a1\u7b26\u5408\u5f53\u524d\u6570\u5b57\u7ecf\u6d4e\u53d1\u5c55\u65b9\u5411\u7684\u201c\u6d88\u8d39\u65b0\u4e1a\u6001\u3001\u65b0\u6a21\u5f0f\u3001\u65b0\u573a\u666f\u201d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":671316929,"ctime":1758534763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671316929.shtml","title":"\u6df1\u5316\u5e94\u7528\u65b0\u6280\u672f \u5409\u5927\u901a\u4fe1\u8d4b\u80fd\u65b0\u5174\u4ea7\u4e1a\u521b\u65b0\u53d1\u5c55\u4e28\u6211\u5728\u201c\u5341\u56db\u4e94\u201d\u8fd9\u4e94\u5e74 \u4e0a\u5e02\u516c\u53f8\u5728\u884c\u52a8","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u534f\u4f1a","stocks":300597,"type":"yidong"},{"seq":671205393,"ctime":1758096645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671205393.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u524d\u5341\u5927\u80a1\u4e1c\u6301\u6709\u60c5\u51b5\u8bf7\u5173\u6ce8\u516c\u53f8\u5b9a\u671f\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":671180394,"ctime":1758022757,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671180394.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u53ef\u63d0\u4f9b\u4ece\u6570\u636e\u8d44\u6e90\u786e\u6743\u3001\u4ef7\u503c\u8bc4\u4f30\u5230\u5165\u8868\u540e\u7684\u8d44\u4ea7\u6302\u724c\u3001\u4ea4\u6613\u6d41\u901a\u7b49\u5168\u5957\u670d\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":671078618,"ctime":1757597965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671078618.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a22\uff0c652\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":671041019,"ctime":1757506705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671041019.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u8fdb\u4e00\u6b65\u6784\u5efa\u65b0\u578b\u6570\u667a\u5316\u670d\u52a1\u4ea7\u54c1\u548c\u80fd\u529b\u4f53\u7cfb","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":670799239,"ctime":1756719614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670799239.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u59cb\u7ec8\u7d27\u5bc6\u5173\u6ce8\u536b\u661f\u901a\u4fe1\u9886\u57df\u7684\u73b0\u72b6\u3001\u53d1\u5c55\u8d8b\u52bf\u53ca\u76f8\u5173\u5e94\u7528\u60c5\u51b5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":670788711,"ctime":1756692114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670788711.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u7814\u53d1\u6295\u5165\u589e23%\uff0c\u5168\u9762\u62e5\u62b1\u201cAI+\u201d\u4e0e\u5168\u7403\u6570\u5b57\u5316\u6d6a\u6f6e","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":300597,"type":"news"},{"seq":670744858,"ctime":1756431422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670744858.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u4e1a\u52a1\u57fa\u672c\u76d8\u7a33\u5b9a \u52a0\u5927\u65b0\u4e1a\u52a1\u7814\u53d1\u6295\u5165\u672a\u6765\u53ef\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300597,"type":"news"},{"seq":53964347,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53964347.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300597,"type":"notice"},{"seq":53964445,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53964445.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300597,"type":"notice"},{"seq":670551447,"ctime":1755779997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670551447.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f32025\u5e748\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a20533\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":670485743,"ctime":1755605401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670485743.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u59cb\u7ec8\u7d27\u5bc6\u5173\u6ce8\u901a\u4fe1\u53ca\u4fe1\u606f\u6280\u672f\u9886\u57df\u5305\u62ec\u5149\u901a\u4fe1\u6280\u672f\u7684\u73b0\u72b6\u3001\u53d1\u5c55\u8d8b\u52bf\u53ca\u76f8\u5173\u5e94\u7528\u60c5\u51b5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":670446257,"ctime":1755515379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670446257.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u5de5\u7a0b\u9879\u76ee\u6682\u672a\u6d89\u53ca\u673a\u5668\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":670218958,"ctime":1754569446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670218958.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u4e0e\u5409\u5927\u6b63\u5143\u4e0d\u662f\u540c\u4e00\u5b9e\u9645\u63a7\u5236\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":670188011,"ctime":1754483965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670188011.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u76ee\u524d\u516c\u53f8\u7ee7\u7eed\u5f00\u53d1\u8fed\u4ee3\u4ea7\u54c1\uff0c\u52a0\u5927\u5e02\u573a\u5f00\u62d3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":670085498,"ctime":1754050172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670085498.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f37\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a21128\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":670075080,"ctime":1754035765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075080.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u8dcc-1.60%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.66%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300597,"type":"news"},{"seq":670014897,"ctime":1753871985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670014897.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f3\u76ee\u524d\u516c\u53f8\u4e0e\u534e\u4e3a\u5e76\u6ca1\u6709\u76f4\u63a5\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":669876404,"ctime":1753349974,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669876404.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u516c\u53f8\u5c06\u5bc6\u5207\u5173\u6ce8\u96c5\u9c81\u85cf\u5e03\u6c5f\u4e0b\u6e38\u6c34\u7535\u5de5\u7a0b\u5efa\u8bbe\u8fdb\u5ea6\u53ca\u9700\u6c42","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":669574104,"ctime":1752225074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669574104.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u622a\u81f37\u670810\u65e5\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\u6301\u6709\u4eba\u6570\u4e3a21511\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"},{"seq":669515659,"ctime":1752061241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669515659.shtml","title":"\u5409\u5927\u901a\u4fe1\uff1a\u76ee\u524d\u516c\u53f8\u6b63\u79ef\u6781\u5e03\u5c40\u7535\u529b\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300597,"type":"yidong"}]

2025-12-15,8.93,9.10,8.71,9.0200,70873,63453400,2.61;2025-12-12,9.14,9.30,8.88,8.9100,101162,92078500,3.73;2025-12-11,9.57,9.59,9.13,9.1700,87767,81335800,3.23;2025-12-10,9.72,9.73,9.49,9.5700,64336,61661500,2.37;2025-12-09,9.76,9.84,9.62,9.7200,67319,65572900,2.48;2025-12-08,9.57,9.79,9.52,9.7300,92478,89955100,3.41;2025-12-05,9.29,9.52,9.18,9.5200,60430,56715600,2.23;2025-12-04,9.50,9.55,9.27,9.2700,66597,62246700,2.45;2025-12-03,9.71,9.74,9.45,9.5400,67385,64313800,2.48;2025-12-02,9.69,9.77,9.58,9.7600,65812,63850900,2.43;2025-12-01,9.64,9.83,9.62,9.6900,84187,81935000,3.10;2025-11-28,9.52,9.69,9.43,9.6900,70460,67514500,2.60;2025-11-27,9.46,9.61,9.36,9.5200,71382,67777400,2.63;2025-11-26,9.66,9.74,9.43,9.4300,84867,81232000,3.13;2025-11-25,9.60,9.77,9.53,9.6600,89826,87062300,3.31;2025-11-24,9.33,9.64,9.33,9.6000,111742,106131900,4.12;2025-11-21,9.60,9.71,9.18,9.2500,109686,102730400,4.04;2025-11-20,9.65,9.74,9.46,9.6800,89622,86298100,3.30;2025-11-19,9.79,9.87,9.55,9.6500,82890,80223200,3.05;2025-11-18,9.85,9.86,9.69,9.8000,84842,82766100,3.13;2025-11-17,9.61,9.90,9.57,9.8600,127614,125130200,4.70;2025-11-14,9.45,9.73,9.43,9.6200,94581,90990200,3.49;2025-11-13,9.55,9.58,9.40,9.5300,100479,95175400,3.70;2025-11-12,9.45,9.82,9.45,9.6200,145458,140252600,5.36;2025-11-11,9.44,9.51,9.41,9.4500,35390,33470000,1.30;2025-11-10,9.42,9.48,9.38,9.4400,37424,35335500,1.38;2025-11-07,9.37,9.44,9.33,9.4200,43165,40559200,1.59;2025-11-06,9.38,9.41,9.28,9.4000,38601,36077800,1.42;2025-11-05,9.25,9.41,9.20,9.3700,49314,46040700,1.82;2025-11-04,9.25,9.32,9.18,9.3200,42693,39515400,1.57;2025-11-03,9.14,9.30,9.14,9.2600,42694,39403400,1.57;2025-10-31,9.12,9.21,9.05,9.1300,51277,46938900,1.89;2025-10-30,9.12,9.16,8.94,9.1000,48939,44288200,1.80;2025-10-29,9.34,9.34,9.12,9.1500,43293,39735600,1.60;2025-10-28,9.21,9.32,9.14,9.3100,43921,40779600,1.62;2025-10-27,9.27,9.30,9.11,9.2000,45780,42143700,1.69;2025-10-24,9.29,9.29,9.18,9.2300,42457,39159600,1.56;2025-10-23,9.17,9.24,9.08,9.2400,44130,40410300,1.63;2025-10-22,9.16,9.23,9.10,9.1700,47472,43582700,1.75;2025-10-21,9.03,9.16,8.96,9.1600,57056,51905600,2.10;2025-10-20,8.93,9.04,8.91,9.0300,42746,38427400,1.58;2025-10-17,8.91,9.02,8.82,8.8300,51988,46327400,1.92;2025-10-16,9.10,9.10,8.83,8.8700,38487,34299300,1.42;2025-10-15,8.99,9.11,8.91,9.0700,48328,43611600,1.78;2025-10-14,9.00,9.15,8.90,8.9400,46886,42293200,1.73;2025-10-13,8.75,8.99,8.58,8.9800,53837,47598900,1.98;2025-10-10,9.00,9.13,8.97,9.0600,54152,49026600,2.00;2025-10-09,9.08,9.16,9.03,9.0500,50913,46219400,1.88;2025-09-30,9.16,9.23,9.07,9.0800,43260,39510600,1.59;2025-09-29,9.02,9.22,8.91,9.1600,48536,44203100,1.79;2025-09-26,9.06,9.16,8.96,9.0500,44739,40591100,1.65;2025-09-25,9.20,9.25,9.02,9.0400,59616,54442400,2.20;2025-09-24,8.85,9.21,8.80,9.2000,81348,73850500,3.00;2025-09-23,9.04,9.07,8.57,8.9300,113968,99935000,4.20;2025-09-22,9.05,9.08,8.94,9.0400,43191,38959100,1.59;2025-09-19,9.16,9.24,8.99,9.0500,60346,54962800,2.22;2025-09-18,9.34,9.41,9.06,9.1300,95535,88642300,3.52;2025-09-17,9.40,9.42,9.31,9.3500,63204,59171500,2.33;2025-09-16,9.35,9.46,9.27,9.4000,81635,76570400,3.01;2025-09-15,9.33,9.43,9.18,9.4000,104282,97092500,3.84;2025-09-12,9.51,9.59,9.35,9.3500,131073,123657200,4.83;2025-09-11,9.52,9.59,9.33,9.5500,220292,208113300,8.12;2025-09-10,9.20,10.36,9.15,9.6900,295108,288647300,10.87;2025-09-09,9.20,9.25,9.08,9.1400,53641,49133300,1.98;2025-09-08,9.20,9.34,9.11,9.2400,67554,62071700,2.49;2025-09-05,9.13,9.20,9.00,9.1800,60489,55135000,2.23;2025-09-04,9.09,9.26,8.97,9.0500,77054,70288100,2.84;2025-09-03,9.40,9.44,9.03,9.0600,77988,71738400,2.87;2025-09-02,9.69,9.72,9.16,9.3900,107986,100984900,3.98;2025-09-01,9.73,9.90,9.69,9.6900,93641,91604900,3.45;2025-08-29,10.08,10.14,9.71,9.7400,129917,127812400,4.79;2025-08-28,10.13,10.46,9.75,10.2000,141183,142676400,5.20;2025-08-27,10.46,10.56,10.01,10.0300,119669,123508000,4.41;2025-08-26,10.30,10.69,10.19,10.4900,144393,151752000,5.32;2025-08-25,10.32,10.36,10.11,10.3000,93263,95554800,3.44;2025-08-22,10.23,10.32,10.09,10.3000,91614,93702000,3.38;2025-08-21,10.24,10.30,10.14,10.2600,64675,66079600,2.38;2025-08-20,10.17,10.25,10.03,10.2500,110754,112616700,4.08;2025-08-19,10.00,10.19,9.94,10.1700,84236,85121000,3.10;2025-08-18,9.88,10.13,9.86,10.0000,91349,91526600,3.37;2025-08-15,9.81,9.92,9.77,9.8600,70621,69636400,2.60;2025-08-14,10.05,10.12,9.78,9.8000,101610,100639000,3.74;2025-08-13,10.22,10.24,10.02,10.0700,76103,76855800,2.80;2025-08-12,10.30,10.30,10.11,10.1700,69914,71149500,2.58;2025-08-11,10.19,10.32,10.14,10.2800,76227,78039400,2.81;2025-08-08,10.17,10.25,10.10,10.2400,77805,79279200,2.87;2025-08-07,10.41,10.41,10.17,10.2200,125086,128378400,4.61;2025-08-06,10.34,10.43,10.30,10.3900,122125,126609400,4.50;2025-08-05,10.15,10.44,10.08,10.4200,186981,193275100,6.89;2025-08-04,10.08,10.17,9.97,10.1600,112382,113500200,4.14;2025-08-01,9.87,10.22,9.82,10.1500,168392,169541900,6.21;2025-07-31,9.83,10.08,9.79,9.8600,92150,91439500,3.40;2025-07-30,9.85,9.93,9.72,9.8400,68676,67562000,2.53;2025-07-29,9.95,10.03,9.78,9.9100,69525,68610400,2.56;2025-07-28,9.81,9.99,9.80,9.9600,99614,98872400,3.67;2025-07-25,9.65,9.85,9.63,9.8000,65257,63693300,2.40;2025-07-24,9.59,9.68,9.58,9.6600,61761,59522100,2.28;2025-07-23,9.66,9.68,9.51,9.5500,69011,66098400,2.54;2025-07-22,9.81,9.89,9.63,9.6600,80901,78813500,2.98;2025-07-21,9.74,9.91,9.72,9.8600,79479,78136700,2.93;2025-07-18,9.76,9.78,9.67,9.7400,66224,64374300,2.44;2025-07-17,9.74,9.77,9.68,9.7100,65641,63724000,2.42;2025-07-16,9.83,9.86,9.70,9.7600,63982,62512700,2.36;2025-07-15,9.77,9.83,9.55,9.8300,99172,96380500,3.65;2025-07-14,9.68,9.78,9.66,9.7700,68384,66524900,2.52;2025-07-11,9.62,9.97,9.55,9.7300,115160,112297400,4.24;2025-07-10,9.62,9.69,9.50,9.6300,67298,64536900,2.48;2025-07-09,9.64,9.70,9.52,9.6100,66303,63753900,2.44;2025-07-08,9.50,9.64,9.42,9.6300,67036,64071500,2.47;2025-07-07,9.44,9.57,9.40,9.5300,47846,45403200,1.76;2025-07-04,9.73,9.77,9.48,9.5300,78428,74953900,2.89;2025-07-03,9.50,9.83,9.46,9.7300,134656,130034100,4.96;2025-07-02,9.67,9.70,9.44,9.5000,98812,94137800,3.64;2025-07-01,9.85,10.10,9.59,9.6800,166082,162828300,6.12;2025-06-30,9.59,9.85,9.46,9.7400,178404,172966600,6.57;2025-06-27,9.46,9.86,9.46,9.5400,246695,237223800,9.09;2025-06-26,9.20,10.07,9.14,9.6500,266162,256695000,9.81;2025-06-25,9.17,9.20,9.08,9.1900,54462,49815700,2.01;2025-06-24,9.00,9.20,8.99,9.1500,59580,54429800,2.20;2025-06-23,8.69,8.98,8.60,8.9800,43783,38753700,1.61;2025-06-20,8.86,8.92,8.65,8.7000,43087,37696000,1.59;2025-06-19,9.10,9.10,8.81,8.8400,35660,31847400,1.31;2025-06-18,9.06,9.11,8.95,9.1000,27191,24582600,1.00;2025-06-17,9.11,9.14,9.00,9.0700,33086,29978700,1.22