[{"seq":673351816,"ctime":1766135380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673351816.shtml","title":"\u8d35\u5dde\u8305\u53f0\u8749\u8054\u699c\u9996\uff012025\u80e1\u6da6\u4e2d\u56fd\u98df\u54c1\u884c\u4e1a\u767e\u5f3a\u699c\u63ed\u6653","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u738b\u519b","stocks":605198,"type":"news"},{"seq":673344336,"ctime":1766124851,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673344336.shtml","title":"2025\u80e1\u6da6\u4e2d\u56fd\u98df\u54c1\u884c\u4e1a\u767e\u5f3a\u699c\u63ed\u6653 \u5b89\u5fb7\u5229\u679c\u6c41\u7b498\u5bb6\u4f01\u4e1a\u65b0\u664b\u4e0a\u699c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605198,"type":"yidong"},{"seq":673325165,"ctime":1766059700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673325165.shtml","title":"\u6d53\u7f29\u679c\u6c41\u201c\u53cc\u5b50\u661f\u201d\u8d70\u5230\u5206\u5c94\u8def\u53e3","source":"\u5317\u4eac\u5546\u62a5","stocks":605198,"type":"news"},{"seq":673296458,"ctime":1765985956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673296458.shtml","title":"\u5b89\u5fb7\u5229\u5f3a\u5316\u539f\u6599\u7aef\u6eaf\u6e90\u7ba1\u7406\u4e0e\u53ef\u6301\u7eed\u91c7\u8d2d","source":"\u8bc1\u5238\u65e5\u62a5","stocks":605198,"type":"news"},{"seq":673292387,"ctime":1765973513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673292387.shtml","title":"\u5b89\u5fb7\u5229\uff1a\u4eca\u5e74\u524d\u4e09\u5b63\u5ea6\u516c\u53f8\u8425\u6536\u8f83\u53bb\u5e74\u540c\u671f\u589e\u957f\u7ea629%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605198,"type":"news"},{"seq":673292383,"ctime":1765973502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673292383.shtml","title":"\u5b89\u5fb7\u5229\uff1a\u516c\u53f8\u4f1a\u7ed3\u5408\u81ea\u8eab\u8d44\u6e90\u7980\u8d4b\u3001\u5e02\u573a\u9700\u6c42\u53ca\u884c\u4e1a\u7ade\u4e89\u683c\u5c40\uff0c\u8bc4\u4f30\u62d3\u5c55\u5176\u4ed6\u5065\u5eb7\u98df\u54c1\u9886\u57df\u7684\u53ef\u884c\u6027","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605198,"type":"news"},{"seq":673292379,"ctime":1765973488,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673292379.shtml","title":"\u5b89\u5fb7\u5229\uff1a\u516c\u53f8\u5df2\u5bc6\u5207\u5173\u6ce8\u4e0e\u96f6\u552e\u7ec8\u7aef\u7684\u5408\u4f5c\u521b\u65b0\uff0c\u63a8\u52a8\u4e1a\u52a1\u5171\u540c\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605198,"type":"news"},{"seq":673289755,"ctime":1765971891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673289755.shtml","title":"\u5b89\u5fb7\u5229\uff1a\u516c\u53f82025\u5e746\u6708\u81f39\u6708\u5b8c\u6210\u4e86701.2\u4e07\u80a1H\u80a1\u80a1\u4efd\u7684\u56de\u8d2d\uff0c\u5171\u652f\u4ed8\u8d44\u91d11.22\u4ebf\u6e2f\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605198,"type":"news"},{"seq":672994157,"ctime":1764928268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672994157.shtml","title":"\u5b89\u5fb7\u5229\uff1a\u5e7f\u5dde\u7edf\u4e00\u62df\u51cf\u6301\u4e0d\u8d851%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605198,"type":"yidong"},{"seq":672988816,"ctime":1764917332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672988816.shtml","title":"\u5b89\u5fb7\u5229\u63a7\u80a1\u80a1\u4e1c36\u5929\u5b8c\u6210\u51cf\u6301341.2\u4e07\u80a1 \u5957\u73b01.36\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605198,"type":"news"},{"seq":672960991,"ctime":1764840495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672960991.shtml","title":"\u5b89\u5fb7\u5229\uff1a\u63a7\u80a1\u80a1\u4e1cBVI\u4e1c\u534e\u5b8c\u6210\u51cf\u6301341.2\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605198,"type":"yidong"},{"seq":672161140,"ctime":1761904351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161140.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-0.10%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605198,"type":"news"},{"seq":672124761,"ctime":1761808827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672124761.shtml","title":"\u5b89\u5fb7\u5229\uff1a\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u52a043.38%","source":"\u5317\u4eac\u5546\u62a5","stocks":605198,"type":"yidong"},{"seq":54682019,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54682019.shtml","title":"\u5b89\u5fb7\u5229\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605198,"type":"notice"},{"seq":671985209,"ctime":1761293587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985209.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da80.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605198,"type":"news"},{"seq":671949776,"ctime":1761190012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671949776.shtml","title":"\u5b89\u5fb7\u5229\uff1a\u6d53\u7f29\u679c\u6c41\u201c\u56db\u5927\u5bb6\u201d\u53d8\u201c\u4e24\u5927\u5bb6\u201d\uff0c\u516c\u53f8\u79ef\u6781\u6536\u8d2d\u6269\u5927\u4ea7\u80fd","source":"\u65b0\u4eac\u62a5","stocks":605198,"type":"news"},{"seq":671541941,"ctime":1759220651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671541941.shtml","title":"\u5b89\u5fb7\u5229\u63a7\u80a1\u80a1\u4e1c\u62df\u51cf\u6301\u5957\u73b01.47\u4ebf 2020\u5e74\u4e0a\u5e02\u52df1.5\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605198,"type":"news"},{"seq":671508138,"ctime":1759140588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671508138.shtml","title":"\u5b89\u5fb7\u5229\uff1aBVI\u4e1c\u534e\u62df\u51cf\u63011.00%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605198,"type":"yidong"},{"seq":671452204,"ctime":1758874173,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452204.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-2.15%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605198,"type":"news"},{"seq":671273351,"ctime":1758274909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273351.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-2.85%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605198,"type":"news"},{"seq":671108089,"ctime":1757679465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108089.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-0.08%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605198,"type":"news"},{"seq":670570645,"ctime":1755849204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570645.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da84.60%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.12%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605198,"type":"yidong"},{"seq":53686303,"ctime":1755533248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250819\/53686303.shtml","title":"\u5b89\u5fb7\u5229\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605198,"type":"notice"},{"seq":53686301,"ctime":1755533141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250819\/53686301.shtml","title":"\u5b89\u5fb7\u5229\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605198,"type":"notice"},{"seq":670445073,"ctime":1755513088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670445073.shtml","title":"\u5b89\u5fb7\u5229\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f50.26%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605198,"type":"news"},{"seq":670428045,"ctime":1755472229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670428045.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534e\u8679\u516c\u53f8\u7b79\u5212\u8d44\u4ea7\u6536\u8d2d \u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605198,"type":"yidong"},{"seq":670401656,"ctime":1755245022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401656.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-1.12%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.82%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605198,"type":"news"},{"seq":670237651,"ctime":1754640212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237651.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da81.00%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605198,"type":"news"},{"seq":670074625,"ctime":1754034814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670074625.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da80.09%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605198,"type":"news"},{"seq":669904769,"ctime":1753429498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904769.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da80.68%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605198,"type":"yidong"},{"seq":669791928,"ctime":1753106713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669791928.shtml","title":"\u591a\u5bb6\u7ffb\u500d\uff01\u6e2f\u80a1\u516c\u53f8\u5bc6\u96c6\u62ab\u9732\u4e2d\u671f\u4e1a\u7ee9\u9884\u544a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605198,"type":"news"},{"seq":669734105,"ctime":1752825003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734105.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-0.03%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.73%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605198,"type":"yidong"},{"seq":53231319,"ctime":1752509245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53231319.shtml","title":"\u5b89\u5fb7\u5229\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605198,"type":"notice"},{"seq":669612199,"ctime":1752480902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669612199.shtml","title":"\u5b89\u5fb7\u5229\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f40%-60%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605198,"type":"yidong"},{"seq":669570943,"ctime":1752219995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570943.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da81.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605198,"type":"news"},{"seq":669566440,"ctime":1752200041,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669566440.shtml","title":"\u8d35\u5dde\u8305\u53f0\u9500\u552e\u516c\u53f8\u5df2\u5b8c\u6210\u4e0a\u534a\u5e74\u65e2\u5b9a\u4efb\u52a1\uff0c\u5e02\u573a\u89c4\u6a21\u6700\u5927\u7684\u98df\u996e\u7c7bETF\u6628\u65e5\u51c0\u6d41\u5165\u8d85800\u4e07\u5143\uff0c\u673a\u6784\uff1a\u767d\u9152\u914d\u7f6e\u4ef7\u503c\u6e10\u663e","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":605198,"type":"news"},{"seq":669540355,"ctime":1752137143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669540355.shtml","title":"\u5b89\u5fb7\u5229\u679c\u6c417\u670810\u65e5\u8017\u8d44\u7ea6463.86\u4e07\u6e2f\u5143\u56de\u8d2d25\u4e07\u80a1","source":"\u667a\u901a\u8d22\u7ecf","author":"\u8463\u6167\u6797","stocks":605198,"type":"news"}]

2026-01-09,40.31,40.31,38.74,39.3300,23475,92594600,0.87;2026-01-08,37.40,40.78,37.35,39.9100,46996,185861200,1.74;2026-01-07,37.65,37.95,37.20,37.7600,13259,49783200,0.49;2026-01-06,37.81,38.25,37.31,37.6200,14294,53867700,0.53;2026-01-05,37.63,38.00,37.34,37.5200,14875,56019000,0.55;2025-12-31,38.28,38.28,37.26,37.6200,10148,38159700,0.38;2025-12-30,37.48,38.87,37.48,38.0700,18432,70668000,0.68;2025-12-29,36.50,37.90,36.30,37.6900,18300,68517600,0.68;2025-12-26,36.70,36.78,36.31,36.5800,8521,31128700,0.32;2025-12-25,36.50,36.87,36.23,36.6600,7808,28618300,0.29;2025-12-24,36.52,36.80,36.16,36.4200,8828,32244800,0.33;2025-12-23,36.61,36.90,36.32,36.4500,7866,28757500,0.29;2025-12-22,36.50,36.92,36.12,36.5900,10034,36701700,0.37;2025-12-19,36.31,36.75,35.95,36.5900,10856,39617700,0.40;2025-12-18,36.33,36.83,36.03,36.0700,11878,43240200,0.44;2025-12-17,35.61,36.58,35.61,36.3400,13892,50093500,0.51;2025-12-16,35.57,36.29,35.28,35.9000,18113,64772500,0.67;2025-12-15,35.33,35.76,35.21,35.5400,15022,53243000,0.56;2025-12-12,35.71,35.97,35.34,35.5800,23576,83913300,0.87;2025-12-11,35.90,36.60,35.64,35.7100,18777,67594000,0.69;2025-12-10,36.38,36.54,35.70,35.7300,23801,85420900,0.88;2025-12-09,37.49,37.55,36.20,36.3600,22304,81955100,0.82;2025-12-08,39.60,39.60,37.13,37.6200,35510,134478400,1.31;2025-12-05,38.67,39.74,38.67,39.7000,16305,64254700,0.60;2025-12-04,38.92,39.25,38.20,38.7800,16545,64046000,0.61;2025-12-03,38.40,39.06,38.27,38.9600,22259,85918600,0.82;2025-12-02,38.67,38.73,37.98,38.4000,11112,42591600,0.41;2025-12-01,38.88,39.30,38.60,38.6800,14897,57895800,0.55;2025-11-28,38.95,38.95,38.40,38.8800,7456,28835500,0.28;2025-11-27,39.78,39.78,38.81,38.8200,7706,30096400,0.28;2025-11-26,38.70,40.53,38.70,39.0000,18443,72917900,0.68;2025-11-25,37.99,39.35,37.75,38.9700,19633,76092800,0.73;2025-11-24,37.98,38.40,37.13,37.9800,14078,53392800,0.52;2025-11-21,38.50,38.98,37.59,37.7200,15394,58586900,0.57;2025-11-20,38.90,39.13,38.28,38.7700,12465,48166300,0.46;2025-11-19,39.40,39.60,38.68,38.9400,13757,53653000,0.51;2025-11-18,39.50,39.58,38.95,39.4800,15754,61915300,0.58;2025-11-17,40.23,40.54,39.43,39.5700,17001,67350300,0.63;2025-11-14,40.91,41.17,40.27,40.2800,15452,62667500,0.57;2025-11-13,40.82,41.23,40.50,40.8200,19315,79012800,0.71;2025-11-12,41.49,41.58,40.68,40.8100,21823,89609700,0.81;2025-11-11,44.80,44.80,41.02,41.4800,55823,234148600,2.06;2025-11-10,46.36,46.50,44.90,45.1000,17300,78913300,0.64;2025-11-07,47.25,47.29,46.04,46.3600,15253,70864300,0.56;2025-11-06,47.11,47.86,46.91,47.2000,18589,88114700,0.69;2025-11-05,46.45,47.20,45.68,47.0000,16049,74948000,0.59;2025-11-04,46.15,46.77,45.91,46.6500,19009,88200900,0.70;2025-11-03,46.51,46.73,44.75,46.2100,22249,101735900,0.82;2025-10-31,46.21,47.10,46.21,46.5100,20884,97400800,0.77;2025-10-30,46.63,46.77,45.81,46.4100,20298,93931800,0.75;2025-10-29,45.96,46.86,45.27,46.6100,16168,74661800,0.60;2025-10-28,44.90,46.10,44.90,45.9500,18679,85492200,0.69;2025-10-27,46.54,46.69,44.10,45.0600,32624,147236700,1.21;2025-10-24,46.15,47.00,45.89,46.4200,13352,61998100,0.49;2025-10-23,47.00,47.35,45.55,46.0900,19533,90494200,0.72;2025-10-22,46.07,47.17,45.81,47.0000,14477,67317200,0.54;2025-10-21,45.36,46.10,44.76,46.0500,18998,86510700,0.70;2025-10-20,44.80,45.37,44.17,45.0000,12905,57916900,0.48;2025-10-17,44.45,45.60,44.34,44.5500,21907,98787500,0.81;2025-10-16,44.72,45.08,44.15,44.4500,11708,52116500,0.43;2025-10-15,45.20,45.23,43.95,44.9800,17303,76762800,0.64;2025-10-14,44.41,45.35,44.32,44.7500,16410,73551400,0.61;2025-10-13,43.74,44.88,42.55,44.4600,16878,74299000,0.62;2025-10-10,44.35,45.91,44.28,44.5800,13148,59081500,0.49;2025-10-09,44.77,44.92,43.64,44.3500,13930,61623700,0.51;2025-09-30,43.22,44.54,43.12,44.4100,17547,77367500,0.65;2025-09-29,43.20,43.42,41.63,42.9600,22113,94693800,0.82;2025-09-26,43.94,44.17,42.96,43.1900,16799,73236600,0.62;2025-09-25,44.64,45.10,43.90,43.9200,17927,79396100,0.66;2025-09-24,44.52,45.07,44.31,44.4300,15145,67589700,0.56;2025-09-23,45.25,45.72,43.90,44.6900,20817,92355000,0.77;2025-09-22,45.87,45.96,44.90,45.2500,17627,79752000,0.65;2025-09-19,45.97,46.00,45.08,45.8800,14690,66933100,0.54;2025-09-18,47.00,47.35,45.02,45.4000,24571,112964200,0.91;2025-09-17,47.95,48.71,47.01,47.1000,29297,140201000,1.08;2025-09-16,44.31,47.99,44.30,47.9500,43176,201929200,1.60;2025-09-15,42.21,45.18,42.21,44.3500,45438,199725500,1.68;2025-09-12,45.28,45.40,41.80,41.9500,56719,242631100,2.10;2025-09-11,45.42,45.80,44.85,45.6500,14279,64727000,0.53;2025-09-10,46.40,46.40,45.38,45.4200,12521,57276900,0.46;2025-09-09,46.77,47.61,46.30,46.4600,15416,72336700,0.57;2025-09-08,45.92,46.88,45.61,46.8500,14511,67081500,0.54;2025-09-05,46.15,46.17,44.90,45.9400,13173,60067600,0.49;2025-09-04,45.44,46.50,45.30,46.1600,20268,93068800,0.75;2025-09-03,47.32,47.56,45.30,45.4100,14517,67121100,0.54;2025-09-02,48.26,48.78,46.92,47.1500,15687,74507100,0.58;2025-09-01,48.66,49.20,47.65,48.2600,25717,124184400,0.95;2025-08-29,51.30,51.52,47.56,48.9300,33034,165014500,1.22;2025-08-28,50.18,50.90,49.71,50.8500,16688,83633100,0.62;2025-08-27,51.77,51.77,50.16,50.1800,18397,93688300,0.68;2025-08-26,51.21,52.98,51.21,51.5700,21549,112274500,0.80;2025-08-25,52.55,52.58,50.02,51.5200,31706,162478000,1.17;2025-08-22,51.94,52.65,51.66,52.0500,25734,134223400,0.95;2025-08-21,50.29,52.40,49.60,51.9400,33337,170531300,1.23;2025-08-20,49.49,50.45,48.78,49.8600,25636,126865300,0.95;2025-08-19,49.80,50.11,48.73,49.1100,23272,114499000,0.86;2025-08-18,48.75,49.38,48.05,49.1200,24925,121809000,0.99;2025-08-15,47.79,48.30,47.71,47.9800,10417,49941000,0.42;2025-08-14,48.03,48.64,47.58,47.8900,16710,80305400,0.67;2025-08-13,48.64,49.01,47.40,48.1800,18403,88446700,0.73;2025-08-12,48.83,49.99,48.50,48.8000,17267,84785100,0.69;2025-08-11,48.00,49.09,47.99,49.0100,18911,91954300,0.75;2025-08-08,48.86,49.51,48.06,48.4200,22951,111938100,0.92;2025-08-07,46.62,49.18,46.62,49.1000,32317,155062300,1.29;2025-08-06,46.77,47.40,46.10,46.9100,19201,90014700,0.77;2025-08-05,47.26,48.18,47.00,47.1000,23330,110522800,0.93;2025-08-04,47.47,48.59,46.00,47.2500,28893,136796300,1.15;2025-08-01,51.10,51.10,47.91,48.3900,52325,256681000,2.09;2025-07-31,47.55,52.00,46.80,51.8100,61534,306545700,2.46;2025-07-30,45.50,48.00,44.89,47.5400,48241,225448100,1.93;2025-07-29,43.55,46.08,43.20,45.6200,51751,231386100,2.07;2025-07-28,42.52,43.85,42.52,43.5400,23133,100177800,0.92;2025-07-25,42.36,43.00,42.36,42.6100,17611,75083800,0.70;2025-07-24,42.00,42.40,41.77,42.3000,18526,78055200,0.74;2025-07-23,42.00,42.14,41.70,41.9700,15104,63310000,0.60;2025-07-22,41.71,42.28,41.50,42.1200,20396,85386400,0.81;2025-07-21,41.70,42.15,40.94,41.7100,22130,91738800,0.88;2025-07-18,42.23,42.57,41.62,41.7300,17895,74890300,0.71;2025-07-17,42.25,42.25,41.40,42.1300,19605,82270700,0.78;2025-07-16,42.50,42.55,41.30,41.7900,26781,112126300,1.07;2025-07-15,44.02,44.15,41.93,42.5200,34153,146000300,1.36;2025-07-14,42.46,44.45,41.86,43.5900,43366,185946700,1.73;2025-07-11,40.60,43.30,40.52,42.0600,47750,201203100,1.91