[{"seq":673055531,"ctime":1765232224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673055531.shtml","title":"\u201c\u822a\u5929\u201d\u4e8c\u5b57\u6210\u6da8\u505c\u6f6e\u79d8\u7c4d","source":"\u6bcf\u65e5\u5546\u62a5","stocks":"002977","type":"news"},{"seq":673038930,"ctime":1765189302,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673038930.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a\u62df\u5c06\u8282\u4f59\u52df\u96c6\u8d44\u91d19725.6\u4e07\u5143\u6c38\u4e45\u8865\u5145\u6d41\u52a8\u8d44\u91d1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002977","type":"yidong"},{"seq":673036691,"ctime":1765184419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673036691.shtml","title":"\u5929\u7bad\u79d1\u628012\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002977","type":"yidong"},{"seq":673028076,"ctime":1765163684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673028076.shtml","title":"\u822a\u7a7a\u822a\u5929\u9886\u57df\u653f\u7b56\u5229\u597d+\u6377\u62a5\u9891\u4f20 \u5929\u7bad\u79d1\u6280\u4e24\u8fde\u677f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002977","type":"yidong"},{"seq":673025717,"ctime":1765157221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673025717.shtml","title":"\u5546\u4e1a\u822a\u5929\u677f\u5757\u9ad8\u5f00","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002977","type":"news"},{"seq":672996390,"ctime":1764932948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672996390.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a\u76ee\u524d\u672a\u6709\u9700\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u6d89\u53ca\u822a\u7a7a\u4ea7\u54c1\u6280\u672f\u7a81\u7834\u7684\u91cd\u5927\u4fe1\u606f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002977","type":"yidong"},{"seq":672995215,"ctime":1764931162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672995215.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a\u5173\u4e8e\u516c\u53f8\u4ea7\u54c1\u5177\u4f53\u4f9b\u8d27\u60c5\u51b5\uff0c\u6b64\u7c7b\u4fe1\u606f\u6d89\u53ca\u672a\u516c\u5f00\u7684\u91cd\u5927\u654f\u611f\u5185\u5bb9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002977","type":"yidong"},{"seq":672992619,"ctime":1764925214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672992619.shtml","title":"\u5929\u7bad\u79d1\u628012\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002977","type":"yidong"},{"seq":672985894,"ctime":1764903820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672985894.shtml","title":"\u201c\u5343\u5e06\u661f\u5ea7\u201d\u7b7e\u7ea6\u7a7a\u4e2d\u5ba2\u8f66 \u5546\u4e1a\u822a\u5929\u677f\u5757\u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002977","type":"news"},{"seq":672984704,"ctime":1764899729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672984704.shtml","title":"\u536b\u661f\u5bfc\u822a\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u822a\u5929\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002977","type":"news"},{"seq":672984281,"ctime":1764898541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672984281.shtml","title":"\u5546\u4e1a\u822a\u5929\u6982\u5ff5\u65e9\u76d8\u90e8\u5206\u6d3b\u8dc3 \u9f99\u6d32\u80a1\u4efd3\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002977","type":"news"},{"seq":672858880,"ctime":1764575547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672858880.shtml","title":"\u5929\u7bad\u79d1\u628012\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002977","type":"yidong"},{"seq":672718140,"ctime":1764057021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672718140.shtml","title":"\u5929\u7bad\u79d1\u628011\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002977","type":"yidong"},{"seq":672689955,"ctime":1763974812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672689955.shtml","title":"\u5929\u7bad\u79d1\u628011\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002977","type":"yidong"},{"seq":672683356,"ctime":1763959712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672683356.shtml","title":"\u8fd9\u4e00\u677f\u5757\u672c\u5468\u5f00\u5e02\u518d\u6d3b\u8dc3\uff0c\u591a\u80a1\u53c8\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002977","type":"news"},{"seq":672025733,"ctime":1761552512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025733.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u8d26\u6b3e\u56de\u6536\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002977","type":"yidong"},{"seq":54572037,"ctime":1761235650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251024\/54572037.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002977","type":"notice"},{"seq":671955232,"ctime":1761210047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955232.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1898.02\u4e07\u5143\uff0c\u4e0b\u964d379.92%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002977","type":"yidong"},{"seq":53826875,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53826875.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002977","type":"notice"},{"seq":53826947,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53826947.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002977","type":"notice"},{"seq":670115952,"ctime":1754298007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670115952.shtml","title":"\u5929\u7bad\u79d1\u628008\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002977","type":"yidong"},{"seq":670111393,"ctime":1754289218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670111393.shtml","title":"\u536b\u661f\u4ea7\u4e1a\u8fce\u6765\u201cDeepseek\u201d\u65f6\u523b\uff1f\u536b\u661f\u4ea7\u4e1aETF\u5348\u540e\u5927\u6da83.43%","source":"\u8d22\u95fb","stocks":"002977","type":"news"},{"seq":670111094,"ctime":1754288104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670111094.shtml","title":"\u76f4\u7ebf\u6da8\u505c\uff01A\u80a1\uff0c\u5168\u7ebf\u7206\u53d1\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":"002977","type":"news"},{"seq":669947431,"ctime":1753695565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669947431.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a\u4e0b\u534a\u5e74\u6309\u7167\u751f\u4ea7\u8ba1\u5212\u6709\u5e8f\u63a8\u8fdb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002977","type":"yidong"},{"seq":669640129,"ctime":1752557915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669640129.shtml","title":"24\u5bb6\u4f4e\u7a7a\u4f01\u4e1a\u62ab\u9732\u4e1a\u7ee9\u9884\u544a\uff1a\u4e0a\u5de5\u7533\u8d1d\u3001\u822a\u5929\u5f69\u8679\u7b49\u9884\u4e8f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002977","type":"news"},{"seq":669442247,"ctime":1751874689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669442247.shtml","title":"\u5929\u7bad\u79d1\u628007\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002977","type":"yidong"},{"seq":669438547,"ctime":1751858744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669438547.shtml","title":"\u5929\u7bad\u79d1\u6280\u9884\u8ba1\u4e0a\u534a\u5e74\u4e8f\u635f 2020\u5e74\u4e0a\u5e02\u4e2d\u4fe1\u5efa\u6295\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002977","type":"news"},{"seq":669436242,"ctime":1751852524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669436242.shtml","title":"\u519b\u5de5\u7535\u5b50\u677f\u5757\u76d8\u521d\u8d70\u4f4e\uff0c\u534e\u5982\u79d1\u6280\u3001\u4e9a\u5149\u79d1\u6280\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002977","type":"yidong"},{"seq":669418019,"ctime":1751632114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669418019.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f595.56\u4e07\u5143\u20141182.23\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002977","type":"yidong"},{"seq":669357110,"ctime":1751460017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669357110.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a\u516c\u53f8\u6682\u672a\u6d89\u53ca\u6c27\u5316\u9553\u6750\u6599\u6280\u672f\u50a8\u5907","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002977","type":"yidong"},{"seq":669320182,"ctime":1751371839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669320182.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a\u516c\u53f8\u5c1a\u672a\u5f00\u5c55\u5145\u7535\u5b9d\u4ea7\u54c1\u53ca\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002977","type":"yidong"},{"seq":668907996,"ctime":1750030382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668907996.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8d35\u5dde\u8305\u53f0\u8c03\u65742024\u5e74\u5e74\u5ea6\u5229\u6da6\u5206\u914d\u65b9\u6848\u6bcf\u80a1\u5206\u7ea2\u91d1\u989d\u81f327.673\u5143\/\u80a1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002977","type":"news"},{"seq":668888676,"ctime":1749814866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668888676.shtml","title":"\u5929\u7bad\u79d1\u6280\uff1a\u9648\u6d9b\u3001\u4f55\u5065\u62df\u5206\u522b\u51cf\u63010.0350%\u548c0.0310%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002977","type":"yidong"},{"seq":668879199,"ctime":1749801287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879199.shtml","title":"\u5929\u7bad\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":"002977","type":"yidong"}]

2025-12-12,40.66,43.69,40.58,41.9500,117083,495294800,17.57;2025-12-11,42.13,42.66,40.67,40.8800,102015,422518800,15.31;2025-12-10,41.55,43.98,41.08,43.0400,150380,641116600,22.57;2025-12-09,43.97,44.10,41.49,41.8000,193518,820938600,29.05;2025-12-08,43.40,44.41,42.00,44.4100,197714,864958100,29.68;2025-12-05,36.50,40.37,36.50,40.3700,76362,303310000,11.46;2025-12-04,36.59,37.50,36.25,36.7000,48986,180363900,7.35;2025-12-03,38.01,39.12,36.66,37.3700,79528,299868100,11.94;2025-12-02,38.40,38.85,37.50,38.3900,73838,281546900,11.08;2025-12-01,37.70,39.45,37.70,39.3100,114826,446961100,17.24;2025-11-28,37.25,39.17,36.50,37.9300,100401,377934900,15.07;2025-11-27,37.00,40.00,35.50,38.4800,133545,501505200,20.05;2025-11-26,38.59,38.95,37.16,37.9300,108658,412569500,16.31;2025-11-25,39.87,42.10,38.48,38.9600,187236,745066800,28.10;2025-11-24,35.05,38.28,35.05,38.2800,88776,330266100,13.33;2025-11-21,34.47,35.83,34.25,34.8000,61180,214161700,9.18;2025-11-20,33.86,34.60,33.57,34.4500,37604,129093100,5.64;2025-11-19,33.47,34.11,33.20,33.8600,28594,96553600,4.29;2025-11-18,34.11,34.11,33.26,33.4600,20010,67031000,3.00;2025-11-17,33.50,34.80,33.50,34.1100,39301,134465400,5.90;2025-11-14,32.88,33.30,32.80,32.9100,11192,37050500,1.68;2025-11-13,32.96,33.33,32.92,33.0600,9619,31865600,1.44;2025-11-12,33.48,33.74,32.67,33.0700,13578,44712600,2.04;2025-11-11,33.87,34.00,33.42,33.4700,10664,35874300,1.60;2025-11-10,33.69,34.04,33.60,33.8700,10937,37021400,1.64;2025-11-07,33.77,33.77,33.37,33.6000,10235,34319300,1.54;2025-11-06,34.06,34.10,33.60,33.7900,12364,41804900,1.86;2025-11-05,33.72,34.10,33.53,33.9400,9533,32327200,1.43;2025-11-04,34.34,34.46,33.60,33.8400,13449,45559600,2.02;2025-11-03,33.60,34.47,33.59,34.3000,21726,74172900,3.26;2025-10-31,33.50,33.72,33.27,33.6000,11203,37553100,1.68;2025-10-30,33.92,34.15,33.53,33.5700,14610,49407200,2.19;2025-10-29,34.29,34.29,33.71,33.9100,13977,47358400,2.10;2025-10-28,34.02,34.42,33.78,34.2300,14713,50299300,2.21;2025-10-27,33.98,34.20,33.57,34.0200,16689,56618100,2.50;2025-10-24,32.80,34.49,32.80,34.0000,25722,87380500,3.86;2025-10-23,33.40,33.55,32.80,33.5300,12931,42783300,1.94;2025-10-22,33.98,34.00,33.36,33.4300,12852,43192100,1.93;2025-10-21,34.09,34.51,33.81,34.0000,15898,54103200,2.39;2025-10-20,33.78,34.56,33.78,34.1700,13061,44623000,1.96;2025-10-17,34.31,34.83,33.58,33.6000,16482,56225500,2.47;2025-10-16,34.97,35.27,34.29,34.6000,19314,67082200,2.90;2025-10-15,34.94,35.10,34.14,34.8400,18152,62993700,2.72;2025-10-14,35.84,35.89,34.81,34.9400,31119,109872000,4.67;2025-10-13,34.40,36.36,33.60,35.8400,41142,145828900,6.18;2025-10-10,35.18,35.50,34.91,35.0300,23295,81986400,3.50;2025-10-09,35.00,35.50,34.12,35.2400,34018,118598300,5.11;2025-09-30,33.83,34.89,33.83,34.7000,31223,107747100,4.69;2025-09-29,34.11,34.22,33.35,33.8700,13459,45482400,2.02;2025-09-26,33.91,34.40,33.53,33.9700,22375,76346800,3.36;2025-09-25,34.17,34.20,33.79,33.8900,13901,47246000,2.09;2025-09-24,33.43,34.25,33.12,34.1800,19009,64475800,2.85;2025-09-23,34.18,34.42,32.61,33.6200,25846,86161500,3.88;2025-09-22,33.87,34.23,33.66,34.1700,15497,52626400,2.33;2025-09-19,33.79,34.39,33.61,33.8700,19745,67170800,2.96;2025-09-18,34.41,34.57,33.50,33.8000,29971,102258400,4.50;2025-09-17,34.26,34.84,34.02,34.3400,20072,69009600,3.01;2025-09-16,33.96,34.26,33.81,34.2000,18328,62534600,2.75;2025-09-15,34.18,34.24,33.82,33.9600,16243,55253800,2.44;2025-09-12,34.19,34.47,34.07,34.1800,22409,76809400,3.36;2025-09-11,33.74,34.24,33.62,34.1800,20875,71076400,3.13;2025-09-10,33.85,34.42,33.85,33.9300,20804,70915300,3.12;2025-09-09,34.79,34.81,33.70,33.8400,20327,69381300,3.05;2025-09-08,34.55,34.84,34.20,34.6900,24080,83116000,3.61;2025-09-05,33.95,34.42,33.51,34.3300,25959,88656300,3.90;2025-09-04,35.29,35.51,33.33,33.9500,41475,143317700,6.23;2025-09-03,37.85,38.09,35.14,35.2800,50642,184092900,7.60;2025-09-02,38.84,39.02,37.11,37.8500,46634,175962300,7.00;2025-09-01,39.48,39.72,38.91,38.9900,29230,114274700,4.39;2025-08-29,39.65,40.00,39.06,39.4800,30492,120196100,4.58;2025-08-28,39.30,40.45,38.19,39.9300,49907,196346000,7.49;2025-08-27,40.67,40.67,39.00,39.3300,55148,220761700,8.28;2025-08-26,40.66,41.07,40.00,40.6700,48089,195284600,7.22;2025-08-25,41.22,41.39,40.50,41.1200,65747,268968000,9.87;2025-08-22,40.92,41.30,40.00,41.1300,58448,237597500,8.77;2025-08-21,41.30,41.49,40.42,40.7900,76083,311437000,11.42;2025-08-20,39.99,40.83,39.60,40.8100,85038,343303000,12.76;2025-08-19,40.17,40.48,39.50,39.8000,41064,163747800,6.16;2025-08-18,39.97,41.66,39.86,40.2000,59829,240686400,8.98;2025-08-15,38.89,39.97,38.78,39.7500,53985,212763500,8.10;2025-08-14,40.45,40.73,38.88,39.1000,65108,257018500,9.77;2025-08-13,40.20,40.98,39.92,40.4500,63315,256812100,9.50;2025-08-12,40.99,41.30,40.00,40.1900,64719,261036700,9.71;2025-08-11,41.22,41.41,40.78,40.9800,54905,225325900,8.24;2025-08-08,41.30,42.18,40.84,40.9300,68555,282613200,10.29;2025-08-07,41.51,41.84,40.48,41.2800,102466,422770600,15.38;2025-08-06,41.12,42.99,40.66,42.1500,159678,670093700,23.97;2025-08-05,40.12,43.26,39.72,41.8800,209985,878633000,31.52;2025-08-04,36.01,39.33,35.77,39.3300,107186,407781300,16.09;2025-08-01,36.10,36.45,35.28,35.7500,33899,121311800,5.09;2025-07-31,36.08,36.77,35.98,36.1800,29300,106454700,4.40;2025-07-30,36.88,37.28,35.90,36.2300,42312,154776300,6.35;2025-07-29,36.34,36.79,36.06,36.7900,27447,99832800,4.12;2025-07-28,35.88,36.78,35.87,36.5900,38620,140979200,5.80;2025-07-25,36.20,36.27,35.70,35.8300,27384,98212500,4.11;2025-07-24,35.90,36.27,35.82,36.1100,27334,98601200,4.10;2025-07-23,36.60,36.60,35.86,35.9700,35414,127890900,5.32;2025-07-22,36.80,37.32,36.50,36.7200,41720,153603200,6.26;2025-07-21,36.40,36.68,36.04,36.6800,32598,119050700,4.89;2025-07-18,36.31,36.53,35.81,36.4000,33918,122902700,5.09;2025-07-17,35.87,36.35,35.75,36.2000,31072,112033500,4.66;2025-07-16,35.60,36.10,35.60,35.7600,19877,71244800,2.98;2025-07-15,36.30,36.54,35.44,35.8000,34757,124638200,5.22;2025-07-14,36.55,36.72,36.16,36.4300,22653,82518200,3.40;2025-07-11,36.21,36.61,36.15,36.5100,29197,106205600,4.38;2025-07-10,36.60,36.77,36.20,36.4000,33496,122125600,5.03;2025-07-09,36.93,37.70,36.62,36.7700,48378,179696100,7.26;2025-07-08,36.14,37.26,36.14,36.9100,58898,216886100,8.84;2025-07-07,35.60,36.73,35.60,36.1300,101072,364967700,15.17;2025-07-04,40.37,40.37,38.93,39.3700,59940,236419900,9.00;2025-07-03,40.14,42.14,39.97,40.6900,54244,219490100,8.14;2025-07-02,41.71,41.79,40.05,40.3000,73671,299035200,11.06;2025-07-01,43.13,43.96,41.90,42.2600,131144,560457000,19.69;2025-06-30,40.26,42.58,39.93,42.4700,129210,540131400,19.39;2025-06-27,39.34,40.47,39.34,39.9900,67444,270139200,10.12;2025-06-26,39.62,41.09,39.50,39.7700,111631,449034200,16.76;2025-06-25,38.37,40.19,38.37,39.6800,90679,357451000,13.61;2025-06-24,39.00,39.30,38.15,38.4800,88087,340717300,13.22;2025-06-23,37.84,39.80,37.72,39.6100,84938,330609000,12.75;2025-06-20,37.73,38.38,37.38,37.6500,43893,165824800,6.59;2025-06-19,38.77,38.77,37.37,38.0400,87161,331408700,13.08;2025-06-18,39.25,40.97,39.03,39.6100,101692,407548800,15.26;2025-06-17,39.80,40.18,38.11,39.5400,96572,376775100,14.50;2025-06-16,40.79,40.79,39.00,40.1200,116166,464348800,17.44