[{"seq":671709589,"ctime":1760408282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671709589.shtml","title":"\u7a00\u571f\u6c38\u78c1\u6982\u5ff5\u5ef6\u7eed\u5f3a\u52bf \u5305\u94a2\u80a1\u4efd2\u8fde\u677f","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600980,"type":"yidong"},{"seq":671699986,"ctime":1760391762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671699986.shtml","title":"\u7a00\u571f\u4f9b\u9700\u4e24\u7aef\u5171\u632f \u5341\u53ea\u6982\u5ff5\u80a1\u83b7\u673a\u6784\u9ad8\u9891\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600980,"type":"news"},{"seq":671684824,"ctime":1760351770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671684824.shtml","title":"\u4e24\u5927\u9f99\u5934\u63d0\u4ef7\uff0c\u7a00\u571f\u677f\u5757\u201c\u738b\u8005\u5f52\u6765\u201d\uff01\u673a\u6784\u9ad8\u9891\u8c03\u7814\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":600980,"type":"news"},{"seq":671682240,"ctime":1760346005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671682240.shtml","title":"\u5317\u77ff\u79d1\u628010\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600980,"type":"yidong"},{"seq":670718712,"ctime":1756367414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670718712.shtml","title":"\u5317\u77ff\u79d1\u628008\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600980,"type":"yidong"},{"seq":670711021,"ctime":1756345066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670711021.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u76d8\u521d\u8d70\u9ad8\uff0c\u4e2d\u56fd\u7a00\u571f\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"news"},{"seq":670685867,"ctime":1756285204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670685867.shtml","title":"\u5317\u77ff\u79d1\u628008\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600980,"type":"yidong"},{"seq":670679476,"ctime":1756270791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670679476.shtml","title":"\u521a\u521a\uff0c\u76f4\u7ebf\u6da8\u505c\uff01\u534a\u5e74\u62a5\uff0c\u96c6\u4f53\u7206\u53d1\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u5468\u4e50","stocks":600980,"type":"news"},{"seq":670677257,"ctime":1756261495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670677257.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u6301\u7eed\u62c9\u5347\uff0c\u5317\u77ff\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"news"},{"seq":53753759,"ctime":1755792448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53753759.shtml","title":"\u5317\u77ff\u79d1\u6280\uff1a\u5317\u77ff\u79d1\u62802025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600980,"type":"notice"},{"seq":53753795,"ctime":1755792341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53753795.shtml","title":"\u5317\u77ff\u79d1\u6280\uff1a\u5317\u77ff\u79d1\u62802025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600980,"type":"notice"},{"seq":670542763,"ctime":1755772282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670542763.shtml","title":"\u5317\u77ff\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da65431.19\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f10.59%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"yidong"},{"seq":670537972,"ctime":1755762801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670537972.shtml","title":"\u5317\u77ff\u79d1\u628008\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600980,"type":"yidong"},{"seq":670508455,"ctime":1755680417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670508455.shtml","title":"\u5317\u77ff\u79d1\u628008\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600980,"type":"yidong"},{"seq":670501999,"ctime":1755659315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670501999.shtml","title":"\u5317\u77ff\u79d1\u6280\u3001\u4e1c\u65b9\u9506\u4e1a\u3001\u4e91\u5357\u9517\u4e1a\u7eb7\u7eb7\u6da8\u505c \u5c0f\u91d1\u5c5e\u3001\u7a00\u571f\u6c38\u78c1\u7b49\u677f\u5757\u9886\u6da8","source":"\u8d22\u95fb","stocks":600980,"type":"news"},{"seq":670499593,"ctime":1755653667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670499593.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u4f4e\u5f00\u9ad8\u8d70 \u5317\u77ff\u79d1\u6280\u6da8\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"news"},{"seq":670485621,"ctime":1755604830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670485621.shtml","title":"\u4e2d\u65b9\u5df2\u89e3\u9664\u5bf9\u5370\u5ea6\u7a00\u571f\u51fa\u53e3\u7ba1\u5236\uff1f\u5916\u4ea4\u90e8\u56de\u5e94","source":"\u65b0\u4eac\u62a5","stocks":600980,"type":"news"},{"seq":670476561,"ctime":1755594016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670476561.shtml","title":"\u5317\u77ff\u79d1\u628008\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600980,"type":"yidong"},{"seq":670476092,"ctime":1755593191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670476092.shtml","title":"A\u80a1\u673a\u5668\u4eba\u6982\u5ff5\u80a1\u4eca\u65e5\u6574\u4f53\u4e0a\u6da81.96%\uff0c\u677f\u5757\u5185\u591a\u53ea\u4e2a\u80a1\u6da8\u505c","source":"\u65b0\u4eac\u62a5","stocks":600980,"type":"news"},{"seq":670467689,"ctime":1755567592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670467689.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u5317\u65b9\u7a00\u571f\u6da8\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"news"},{"seq":669526226,"ctime":1752104964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669526226.shtml","title":"\u5229\u597d\u6765\u4e86\uff0c\u66b4\u589e\u8d8518\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600980,"type":"news"},{"seq":669439806,"ctime":1751866166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669439806.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u62c9\u5347\uff0c\u4e2d\u79d1\u78c1\u4e1a\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"news"},{"seq":668953200,"ctime":1750146619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668953200.shtml","title":"\u5317\u77ff\u79d1\u628006\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600980,"type":"yidong"},{"seq":668918318,"ctime":1750060209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668918318.shtml","title":"\u5317\u77ff\u79d1\u628006\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600980,"type":"yidong"},{"seq":668883380,"ctime":1749809296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883380.shtml","title":"5\u8fde\u677f\u5317\u77ff\u79d1\u6280\uff1a\u7a00\u571f\u6c38\u78c1\u6750\u6599\u4e1a\u52a1\u76ee\u524d\u4ec5\u5177\u5907\u5c0f\u6279\u91cf\u751f\u4ea7\u80fd\u529b","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600980,"type":"news"},{"seq":668879733,"ctime":1749801644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879733.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e13\u7528\u8bbe\u5907\u6307\u6570\u8dcc-0.28%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600980,"type":"yidong"},{"seq":668879169,"ctime":1749801253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879169.shtml","title":"\u5317\u77ff\u79d1\u628006\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600980,"type":"yidong"},{"seq":668873019,"ctime":1749778875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668873019.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u534e\u9633\u65b0\u6750\u4e09\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"news"},{"seq":668849841,"ctime":1749718805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668849841.shtml","title":"\u5317\u77ff\u79d1\u628006\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600980,"type":"yidong"},{"seq":668843688,"ctime":1749697815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668843688.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u5b81\u6ce2\u97f5\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"news"},{"seq":668835438,"ctime":1749686235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668835438.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8499\u8349\u751f\u6001\u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d85\u8fc714.95\u4ebf\u5143","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600980,"type":"yidong"},{"seq":668819560,"ctime":1749637528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668819560.shtml","title":"\u5317\u77ff\u79d1\u6280\uff1a\u516c\u53f8\u9759\u6001\u5e02\u76c8\u7387\u53ca\u6eda\u52a8\u5e02\u76c8\u7387\u5747\u9ad8\u4e8e\u884c\u4e1a\u5e02\u76c8\u7387\u6c34\u5e73","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"yidong"},{"seq":668817693,"ctime":1749632403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668817693.shtml","title":"\u5317\u77ff\u79d1\u628006\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600980,"type":"yidong"},{"seq":668813545,"ctime":1749621699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668813545.shtml","title":"\u673a\u5668\u4eba\u6982\u5ff5\u9707\u8361\u53cd\u5f39 \u4e2d\u575a\u79d1\u6280\u3001\u8944\u9633\u8f74\u627f\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"news"},{"seq":668812951,"ctime":1749617053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668812951.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u6301\u7eed\u8d70\u9ad8\uff0c\u7a00\u571fETF\u534a\u65e5\u6da83.81%","source":"\u8d22\u95fb","stocks":600980,"type":"news"},{"seq":668809415,"ctime":1749605774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668809415.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u534e\u9633\u65b0\u6750\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"news"},{"seq":668785984,"ctime":1749547228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668785984.shtml","title":"\u5317\u77ff\u79d1\u6280\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"yidong"},{"seq":668782985,"ctime":1749541819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668782985.shtml","title":"\u5317\u77ff\u79d1\u628006\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600980,"type":"yidong"},{"seq":668780805,"ctime":1749533066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668780805.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u4e2d\u79d1\u78c1\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"news"},{"seq":668767369,"ctime":1749475754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668767369.shtml","title":"\u5168\u7ebf\u7206\u53d1\uff0c\u6700\u9ad8\u6da8\u4e8662%","source":"\u5238\u5546\u4e2d\u56fd","author":"\u5468\u4e50","stocks":600980,"type":"news"},{"seq":668749254,"ctime":1749455639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668749254.shtml","title":"\u5317\u77ff\u79d1\u628006\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600980,"type":"yidong"},{"seq":668748446,"ctime":1749453798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668748446.shtml","title":"\u5546\u52a1\u90e8\u8868\u793a\u5c06\u6301\u7eed\u52a0\u5f3a\u7a00\u571f\u51fa\u53e3\u5408\u89c4\u7533\u8bf7\u5ba1\u6279\u5de5\u4f5c\uff0c\u7a00\u571fETF\u6536\u6da82.6%","source":"\u8d22\u95fb","stocks":600980,"type":"news"},{"seq":667942742,"ctime":1746496453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250506\/667942742.shtml","title":"\u7a00\u571f\u6982\u5ff5\u80a1\u8d70\u5f3a \u91d1\u529b\u6c38\u78c1\u6da8\u8d8510% \u51fa\u53e3\u9650\u5236\u540e\u90e8\u5206\u7a00\u571f\u91d1\u5c5e\u66b4\u6da8\u8d852\u500d","source":"\u667a\u901a\u8d22\u7ecf","stocks":600980,"type":"news"},{"seq":667754499,"ctime":1745568210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250425\/667754499.shtml","title":"\u5317\u77ff\u79d1\u6280\uff1a2025\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da62075.81\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f5.67%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600980,"type":"yidong"}]

2025-12-09,22.92,22.92,22.59,22.6000,17052,38709500,0.91;2025-12-08,22.88,22.98,22.72,22.9300,25473,58283900,1.36;2025-12-05,22.18,22.98,22.17,22.7700,27955,63167400,1.49;2025-12-04,22.36,22.57,22.17,22.2200,14994,33440100,0.80;2025-12-03,22.67,22.72,22.36,22.4600,18202,41031900,0.97;2025-12-02,22.85,22.85,22.46,22.5900,16332,36811500,0.87;2025-12-01,22.64,23.08,22.64,22.8500,23410,53583900,1.25;2025-11-28,22.28,22.58,22.28,22.5500,16017,36017800,0.85;2025-11-27,22.50,22.69,22.30,22.3800,17733,39893300,0.94;2025-11-26,22.70,22.93,22.32,22.3700,22040,49814200,1.17;2025-11-25,22.46,23.16,22.40,22.8000,29730,67861600,1.58;2025-11-24,21.85,22.55,21.85,22.4700,30530,67897700,1.63;2025-11-21,22.50,22.85,21.70,21.8700,42741,94434000,2.28;2025-11-20,22.84,23.27,22.76,22.8900,25378,58343100,1.35;2025-11-19,22.85,23.21,22.55,22.9000,30805,70300800,1.64;2025-11-18,23.57,23.57,22.71,22.8500,40742,93635900,2.17;2025-11-17,23.38,23.61,23.37,23.5700,20479,48165300,1.09;2025-11-14,23.41,23.67,23.18,23.4200,28098,65993200,1.50;2025-11-13,23.14,23.60,23.11,23.4000,29966,70244200,1.60;2025-11-12,23.79,23.79,23.02,23.2000,40817,95093800,2.17;2025-11-11,23.85,23.92,23.72,23.8000,27333,65096000,1.46;2025-11-10,23.76,23.94,23.54,23.7200,30099,71367800,1.60;2025-11-07,23.80,24.00,23.70,23.8100,28762,68573000,1.53;2025-11-06,23.87,23.95,23.70,23.9000,30011,71566900,1.60;2025-11-05,23.50,23.94,23.40,23.8800,33240,79082700,1.77;2025-11-04,24.02,24.06,23.53,23.7800,42328,100689100,2.25;2025-11-03,24.60,24.61,23.72,23.9900,62208,148753000,3.31;2025-10-31,25.30,25.30,24.61,24.7100,71373,177039200,3.80;2025-10-30,25.29,25.83,24.90,25.4200,118328,299721000,6.30;2025-10-29,24.50,25.45,24.50,25.4000,128522,323561200,6.84;2025-10-28,24.66,24.66,24.20,24.4000,53732,131417400,2.86;2025-10-27,24.50,25.03,24.30,24.7200,72369,179100800,3.85;2025-10-24,24.19,24.41,24.06,24.2500,47248,114555500,2.52;2025-10-23,24.30,24.43,23.61,24.0100,70639,168533400,3.76;2025-10-22,24.73,25.07,23.90,24.6100,88254,216273900,4.70;2025-10-21,24.64,24.82,24.36,24.7500,62555,154393000,3.33;2025-10-20,24.71,24.86,24.24,24.4900,69853,171142600,3.72;2025-10-17,25.43,25.84,24.55,24.6400,99089,248805500,5.28;2025-10-16,26.00,26.15,25.19,25.4100,143694,368107000,7.65;2025-10-15,26.73,28.15,25.93,26.7300,212061,569966100,11.29;2025-10-14,27.78,28.17,26.67,26.8600,307425,838575000,16.37;2025-10-13,24.27,26.63,24.27,26.6300,189237,484678300,10.08;2025-10-10,24.90,24.98,24.10,24.2100,110691,271053900,5.89;2025-10-09,23.75,24.73,23.75,24.7200,114469,277276100,6.10;2025-09-30,23.29,23.79,23.29,23.5100,46351,109376100,2.47;2025-09-29,22.91,23.35,22.86,23.2700,31658,73410500,1.69;2025-09-26,23.32,23.60,23.09,23.1400,39800,92809500,2.12;2025-09-25,23.31,23.69,23.22,23.2800,46381,108747800,2.47;2025-09-24,22.82,23.33,22.66,23.3300,51178,118699100,2.73;2025-09-23,23.59,23.67,22.42,22.8200,63842,145779700,3.40;2025-09-22,23.56,23.79,23.30,23.6400,42715,100446100,2.27;2025-09-19,23.69,24.05,23.41,23.5600,47799,113236600,2.55;2025-09-18,24.70,24.75,23.46,23.7100,80871,194728000,4.31;2025-09-17,24.50,24.77,24.24,24.7100,52922,130103000,2.82;2025-09-16,24.81,24.81,24.08,24.5300,71791,174561300,3.82;2025-09-15,25.28,25.28,24.81,24.8100,68742,171821600,3.66;2025-09-12,24.95,25.31,24.52,25.2800,111654,279973600,5.95;2025-09-11,24.26,24.95,23.90,24.9200,84264,206991700,4.49;2025-09-10,24.35,24.64,24.10,24.2500,57606,140097200,3.07;2025-09-09,25.07,25.22,24.24,24.3700,89744,221565800,4.78;2025-09-08,24.88,25.29,24.83,25.1900,79405,199056400,4.23;2025-09-05,24.49,25.05,24.40,25.0200,96522,239806500,5.14;2025-09-04,25.38,25.42,23.89,24.3600,122382,303004500,6.52;2025-09-03,26.55,26.80,24.88,25.0000,139507,358136600,7.43;2025-09-02,28.23,28.23,26.15,26.5500,181010,483141700,9.64;2025-09-01,28.60,28.80,27.28,28.2800,216838,607624200,11.55;2025-08-29,28.01,30.47,27.71,29.4400,336830,982787100,17.94;2025-08-28,28.65,30.24,27.79,29.3200,488331,1417524500,26.00;2025-08-27,25.60,28.07,25.60,28.0700,286825,785578100,15.27;2025-08-26,26.35,26.35,25.22,25.5200,189134,486964400,10.07;2025-08-25,25.80,27.27,25.60,26.3400,300477,795667300,16.00;2025-08-22,25.22,26.65,24.96,25.5300,288252,741998100,15.35;2025-08-21,27.02,27.69,25.22,25.2200,405217,1066047600,21.58;2025-08-20,27.10,28.02,26.51,28.0200,245344,679913100,13.06;2025-08-19,23.42,25.47,23.40,25.4700,218609,539233600,11.64;2025-08-18,23.03,23.28,22.55,23.1500,139445,321028100,7.43;2025-08-15,21.93,23.00,21.93,22.8400,151968,343081900,8.09;2025-08-14,22.39,22.39,21.91,21.9200,80494,177688600,4.29;2025-08-13,21.90,22.45,21.82,22.3700,97345,215888600,5.18;2025-08-12,22.28,22.31,21.85,21.8800,77862,170951100,4.15;2025-08-11,22.11,22.44,22.10,22.3100,68200,151774800,3.63;2025-08-08,22.60,22.64,22.15,22.3700,114674,256364800,6.53;2025-08-07,22.10,23.10,21.74,22.8800,191404,430282800,10.90;2025-08-06,22.22,22.25,21.96,22.1800,60566,133998100,3.45;2025-08-05,22.27,22.36,22.10,22.2300,47797,106128200,2.72;2025-08-04,22.10,22.27,21.93,22.2500,43287,95856100,2.46;2025-08-01,22.49,22.49,22.09,22.1300,54384,120685100,3.10;2025-07-31,22.75,22.90,22.22,22.3600,79933,180002700,4.55;2025-07-30,23.54,23.71,22.50,22.8900,121137,278187400,6.90;2025-07-29,23.88,23.93,23.29,23.4900,92433,217353600,5.26;2025-07-28,24.07,24.23,23.77,23.8700,127558,305534900,7.26;2025-07-25,24.28,24.70,23.78,24.0500,232840,563856900,13.25;2025-07-24,22.90,24.50,22.86,23.9000,235643,562684100,13.41;2025-07-23,23.58,23.58,22.80,23.0700,115624,268336200,6.58;2025-07-22,23.30,23.98,23.28,23.6900,179635,425109800,10.23;2025-07-21,23.26,23.70,23.15,23.4900,158430,371433900,9.02;2025-07-18,22.81,23.88,22.72,23.2800,195764,456497500,11.14;2025-07-17,22.46,22.89,22.24,22.8900,101428,229403700,5.77;2025-07-16,22.72,22.88,22.46,22.5900,107232,242351800,6.10;2025-07-15,23.20,23.90,22.70,22.7300,180125,417148000,10.25;2025-07-14,23.99,25.20,23.11,23.2000,275956,663893600,15.71;2025-07-11,23.55,24.32,23.13,23.8700,339657,807967100,19.33;2025-07-10,22.86,23.46,22.40,22.8700,262215,602397500,14.93;2025-07-09,22.78,22.88,22.28,22.3700,134547,302943500,7.66;2025-07-08,22.70,23.38,22.67,22.9200,170105,389972200,9.68;2025-07-07,22.07,22.98,22.07,22.7200,169626,382966000,9.66;2025-07-04,22.33,22.36,21.87,22.1900,123683,272903800,7.04;2025-07-03,22.76,22.88,22.08,22.3700,150335,336590900,8.56;2025-07-02,22.66,23.56,22.66,22.7300,176802,407856300,10.06;2025-07-01,23.61,23.61,23.03,23.2000,248514,578608800,14.15;2025-06-30,22.70,24.92,22.25,24.3200,406651,954548000,23.15;2025-06-27,22.00,22.98,21.90,22.6500,310556,698157900,17.68;2025-06-26,22.00,22.13,21.65,21.7800,165865,362326000,9.44;2025-06-25,22.08,22.29,21.83,22.1300,194102,428650600,11.05;2025-06-24,22.33,22.61,21.87,22.2000,238830,532461000,13.59;2025-06-23,21.65,22.38,21.64,22.2500,202965,447977800,11.55;2025-06-20,22.35,22.38,21.60,21.8700,245232,539233300,13.96;2025-06-19,22.78,23.05,21.81,22.0000,349610,782344500,19.90;2025-06-18,24.79,25.49,23.50,23.5000,488901,1177561600,27.83;2025-06-17,28.30,29.66,26.10,26.1000,574335,1571626200,32.69;2025-06-16,27.37,30.28,26.80,29.0000,667556,1913464400,38.00;2025-06-13,27.53,27.53,27.53,27.5300,30609,84267200,1.74;2025-06-12,25.03,25.03,25.03,25.0300,21063,52719600,1.20;2025-06-11,22.75,22.75,22.09,22.7500,172172,391180600,9.80