[{"seq":672927000,"ctime":1764748228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672927000.shtml","title":"\u671d\u9633\u79d1\u628012\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002981","type":"yidong"},{"seq":672894188,"ctime":1764661864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672894188.shtml","title":"\u671d\u9633\u79d1\u628012\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002981","type":"yidong"},{"seq":672858834,"ctime":1764575469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672858834.shtml","title":"\u671d\u9633\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":"002981","type":"yidong"},{"seq":672460463,"ctime":1763030333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672460463.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u622a\u81f311\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u7ea619779\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002981","type":"yidong"},{"seq":54675857,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54675857.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":672095763,"ctime":1761729077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672095763.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea619722\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002981","type":"yidong"},{"seq":54493427,"ctime":1760544377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251016\/54493427.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":671638229,"ctime":1760094572,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671638229.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea620403\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002981","type":"yidong"},{"seq":671542337,"ctime":1759221597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671542337.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u80a1\u4e1c\u4eba\u6570\u7ea621639\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002981","type":"yidong"},{"seq":54368685,"ctime":1759161977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250930\/54368685.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5173\u4e8e\u54112025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":54368707,"ctime":1759161977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250930\/54368707.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5173\u4e8e\u8c03\u65742025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":54368649,"ctime":1759161977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250930\/54368649.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u6388\u4e88\u65e5\uff09\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":54368701,"ctime":1759161977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250930\/54368701.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u6388\u4e88\u65e5\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":54368667,"ctime":1759161642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250930\/54368667.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u53ca\u9996\u6b21\u6388\u4e88\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":671348140,"ctime":1758607577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671348140.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u591a\u80a1\u5927\u8dcc\uff0c\u80dc\u5229\u7cbe\u5bc6\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002981","type":"yidong"},{"seq":671171417,"ctime":1758009083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671171417.shtml","title":"\u671d\u9633\u79d1\u628009\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002981","type":"yidong"},{"seq":670921769,"ctime":1757059818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670921769.shtml","title":"\u671d\u9633\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651994.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002981","type":"yidong"},{"seq":54098419,"ctime":1757001672,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250905\/54098419.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u53ca\u6fc0\u52b1\u5bf9\u8c61\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":670754158,"ctime":1756456487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670754158.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da65244\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f25.21%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002981","type":"yidong"},{"seq":53946781,"ctime":1756397177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53946781.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u5ba1\u6838\u53ca\u516c\u793a\u60c5\u51b5\u7684\u8bf4\u660e","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":670719517,"ctime":1756368629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670719517.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u7535\u5f71\u300a731\u300b\u7531\u591a\u5bb6\u516c\u53f8\u6216\u5355\u4f4d\u51fa\u54c1\u3001\u8054\u5408\u51fa\u54c1\u3001\u6444\u5236\u53ca\u53d1\u884c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002981","type":"news"},{"seq":670683772,"ctime":1756281652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670683772.shtml","title":"\u671d\u9633\u79d1\u6280\u5b9e\u63a7\u4eba\u65b9\u62df\u51cf\u6301 \u4e8c\u5b63\u5ea6\u5df2\u5957\u73b08709\u4e07\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002981","type":"news"},{"seq":670506186,"ctime":1755676313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670506186.shtml","title":"\u671d\u9633\u79d1\u628008\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002981","type":"yidong"},{"seq":670502007,"ctime":1755659340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670502007.shtml","title":"\u82f9\u679c\u6982\u5ff5\u80a1\u4e0a\u626c\uff0c\u79d1\u68ee\u79d1\u62804\u8fde\u677f\uff0c\u661f\u661f\u79d1\u6280\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002981","type":"news"},{"seq":670439374,"ctime":1755503543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670439374.shtml","title":"\u671d\u9633\u79d1\u628008\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002981","type":"yidong"},{"seq":670275077,"ctime":1754898630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670275077.shtml","title":"\u671d\u9633\u79d1\u628008\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002981","type":"yidong"},{"seq":670205585,"ctime":1754553109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670205585.shtml","title":"\u671d\u9633\u79d1\u628008\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002981","type":"yidong"},{"seq":670201659,"ctime":1754535083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670201659.shtml","title":"\u82f9\u679c\u5e02\u503c\u4e00\u591c\u5927\u589e\u4e07\u4ebf\u5143\uff01A\u80a1\u6e2f\u80a1\u679c\u94fe\u80a1\u96c6\u4f53\u5927\u6da8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002981","type":"news"},{"seq":669807723,"ctime":1753170622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669807723.shtml","title":"\u671d\u9633\u79d1\u628007\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002981","type":"yidong"},{"seq":669375155,"ctime":1751529012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669375155.shtml","title":"\u671d\u9633\u79d1\u628007\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002981","type":"yidong"},{"seq":669370163,"ctime":1751507980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669370163.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u6301\u7eed\u6500\u5347\uff0c\u65b0\u4e9a\u7535\u5b50\u3001\u671d\u9633\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002981","type":"news"},{"seq":53055147,"ctime":1751299577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250701\/53055147.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5173\u4e8e2022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u5df2\u89e3\u9501\u4f46\u5230\u671f\u672a\u884c\u6743\u80a1\u7968\u671f\u6743\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":52990001,"ctime":1750867577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250626\/52990001.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u5173\u4e8e\u6ce8\u95002022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u5df2\u89e3\u9501\u4f46\u5230\u671f\u672a\u884c\u6743\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"},{"seq":52989977,"ctime":1750867242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250626\/52989977.shtml","title":"\u671d\u9633\u79d1\u6280\uff1a\u4e0a\u6d77\u9526\u5929\u57ce\uff08\u5e7f\u5dde\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5e7f\u4e1c\u671d\u9633\u7535\u5b50\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6ce8\u9500\u90e8\u52062022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u80a1\u7968\u671f\u6743\u76f8\u5173\u4e8b\u5b9c\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002981","type":"notice"}]

2025-12-12,29.18,29.36,28.66,29.1500,28999,84379400,2.43;2025-12-11,30.38,30.39,29.07,29.1800,41904,123734800,3.51;2025-12-10,30.44,30.66,29.73,30.2100,37312,112380500,3.12;2025-12-09,30.98,30.98,30.62,30.7100,41725,128310900,3.49;2025-12-08,31.00,31.25,30.57,30.9300,59995,185409700,5.02;2025-12-05,31.60,32.22,30.61,31.0600,71070,220755300,5.95;2025-12-04,33.12,33.12,31.31,31.3100,114141,364648200,9.56;2025-12-03,34.70,35.16,32.90,33.1100,184638,622284800,15.46;2025-12-02,32.61,35.83,32.57,35.1600,233165,819018700,19.53;2025-12-01,29.77,32.57,29.50,32.5700,92006,291193100,7.70;2025-11-28,29.66,29.70,29.18,29.6100,14276,42095100,1.20;2025-11-27,29.36,30.00,29.08,29.6300,18274,54367100,1.53;2025-11-26,29.17,30.03,29.00,29.3600,20477,60540700,1.71;2025-11-25,28.54,29.40,28.54,29.1500,20312,59134900,1.70;2025-11-24,28.25,28.68,27.89,28.4600,15056,42621800,1.26;2025-11-21,28.83,29.04,27.66,27.8400,18907,53337100,1.58;2025-11-20,29.06,29.30,28.56,29.1400,17086,49458100,1.43;2025-11-19,29.28,29.40,28.60,28.7800,15159,43791300,1.27;2025-11-18,29.27,29.60,29.20,29.3600,11610,34100200,0.97;2025-11-17,29.87,29.90,29.25,29.3800,11403,33610300,0.95;2025-11-14,29.55,29.93,29.50,29.5600,10354,30777900,0.87;2025-11-13,29.97,30.03,29.47,29.7600,12877,38400400,1.08;2025-11-12,29.76,29.99,29.38,29.6600,15586,46226700,1.31;2025-11-11,30.21,30.39,29.75,29.8000,13018,39103000,1.09;2025-11-10,30.37,30.60,29.74,30.0400,17949,53975300,1.50;2025-11-07,30.85,30.85,30.21,30.3600,13572,41373800,1.14;2025-11-06,30.78,30.97,30.46,30.9000,14496,44541500,1.21;2025-11-05,30.62,30.92,30.36,30.7900,14804,45540100,1.24;2025-11-04,31.39,31.50,30.51,30.7100,18983,58493300,1.59;2025-11-03,31.01,31.58,30.71,31.3300,24741,76963400,2.07;2025-10-31,31.25,31.58,30.84,31.2600,30583,95322900,2.56;2025-10-30,31.69,32.77,31.45,31.6300,56470,181067400,4.73;2025-10-29,30.72,31.42,30.70,31.1300,31800,98927200,2.66;2025-10-28,30.65,30.93,30.40,30.7000,17232,52873100,1.44;2025-10-27,30.80,31.93,30.56,30.8900,27979,87025500,2.34;2025-10-24,30.20,30.64,30.07,30.6000,17348,52813800,1.45;2025-10-23,30.30,30.51,29.76,30.0100,23828,71497800,2.00;2025-10-22,30.68,30.97,30.49,30.5100,16645,51088600,1.39;2025-10-21,30.70,31.23,30.20,30.8700,29130,89543700,2.44;2025-10-20,29.48,30.58,29.48,29.9400,17695,53183300,1.48;2025-10-17,29.80,29.99,29.31,29.3300,12952,38333500,1.08;2025-10-16,30.08,30.35,29.76,29.9000,13168,39556500,1.10;2025-10-15,29.41,30.08,29.15,30.0800,18760,55922300,1.57;2025-10-14,30.36,30.53,29.30,29.4000,19240,57301800,1.61;2025-10-13,28.69,30.21,28.42,30.1500,24074,71106700,2.02;2025-10-10,31.37,31.40,30.47,30.5200,23187,71547400,1.94;2025-10-09,31.06,31.56,30.86,31.4000,19237,60318200,1.61;2025-09-30,30.92,31.41,30.85,31.0500,17251,53583600,1.44;2025-09-29,30.85,31.26,30.22,30.8200,20827,63931600,1.74;2025-09-26,31.48,31.90,30.85,30.8500,21323,66707100,1.79;2025-09-25,31.63,32.48,31.61,31.7800,24803,79369100,2.08;2025-09-24,31.00,32.00,30.90,31.9500,31314,99092200,2.62;2025-09-23,33.17,33.66,30.71,31.5000,62756,199957700,5.26;2025-09-22,33.99,34.35,33.23,33.5900,56790,191597300,4.76;2025-09-19,33.53,34.26,32.85,33.2400,45269,151493200,3.79;2025-09-18,34.49,34.92,33.10,33.5500,59692,204106700,5.00;2025-09-17,35.03,35.22,34.51,34.7600,61638,214953900,5.16;2025-09-16,33.95,35.32,32.64,35.0500,105772,363287600,8.86;2025-09-15,33.15,33.65,32.85,33.3800,30257,100641600,2.53;2025-09-12,33.81,34.00,33.02,33.0900,45465,151513100,3.81;2025-09-11,33.88,34.39,32.81,34.0300,61064,205206300,5.11;2025-09-10,34.76,35.15,34.15,34.4000,57391,198112700,4.81;2025-09-09,34.30,36.11,33.60,35.2800,89611,309804400,7.50;2025-09-08,33.27,35.01,32.98,34.9100,90125,310317500,7.55;2025-09-05,32.50,33.88,32.00,33.8000,54850,183476300,4.59;2025-09-04,32.22,32.88,31.69,32.3800,35991,116238600,3.01;2025-09-03,33.86,33.93,32.00,32.1600,35764,117860100,3.00;2025-09-02,34.50,34.63,33.01,33.9000,54730,184649300,4.58;2025-09-01,33.38,35.23,33.05,34.9200,99470,340135200,8.33;2025-08-29,32.86,33.37,32.08,33.3700,64500,212416500,5.40;2025-08-28,32.95,32.98,31.16,32.5200,84363,272038100,7.06;2025-08-27,34.55,34.55,33.24,33.2600,112474,383536100,9.42;2025-08-26,34.33,36.69,33.80,35.6700,155504,544387200,13.02;2025-08-25,34.60,35.10,33.71,34.3300,107034,367127600,8.96;2025-08-22,34.00,35.50,34.00,34.7000,149648,518000300,12.53;2025-08-21,38.88,41.22,35.00,36.0700,231973,899584400,19.42;2025-08-20,34.91,37.47,34.60,37.4700,71381,261140800,5.98;2025-08-19,33.76,36.50,32.40,34.0600,189983,646421500,15.91;2025-08-18,30.26,33.25,30.00,33.2500,138432,435573600,11.59;2025-08-15,30.78,31.01,30.20,30.2300,66056,200922500,5.53;2025-08-14,31.89,31.89,30.05,30.2000,107985,331681100,9.04;2025-08-13,30.96,32.01,30.68,31.9800,141462,441369400,11.85;2025-08-12,31.80,33.08,30.56,30.9600,207436,659799200,17.37;2025-08-11,28.70,31.80,28.70,31.8000,80503,248026000,6.74;2025-08-08,30.33,30.43,28.57,28.9100,170298,497881500,14.26;2025-08-07,29.50,30.33,29.50,30.3300,54979,166290600,4.60;2025-08-06,27.46,27.66,26.95,27.5700,42619,116852700,3.57;2025-08-05,27.00,27.40,26.95,27.3200,37042,101047500,3.10;2025-08-04,26.47,27.50,26.26,27.0100,28116,75607600,2.35;2025-08-01,26.49,26.73,26.39,26.6500,18406,48922200,1.54;2025-07-31,26.79,27.18,26.35,26.4900,30066,80444500,2.52;2025-07-30,27.35,27.40,26.60,26.9000,31901,86041200,2.67;2025-07-29,27.60,27.65,26.83,27.2600,50496,136993400,4.23;2025-07-28,28.11,28.25,27.42,27.7200,56814,157443700,4.76;2025-07-25,27.39,28.00,27.32,28.0000,56492,156464300,4.73;2025-07-24,27.52,28.18,27.22,27.5800,59906,164871000,5.02;2025-07-23,27.49,27.95,27.00,27.6800,87106,240191600,7.29;2025-07-22,26.44,27.77,25.92,27.4900,113685,307382200,9.52;2025-07-21,26.28,26.50,26.13,26.5000,24561,64811200,2.06;2025-07-18,26.60,26.62,26.16,26.2900,25266,66445600,2.12;2025-07-17,26.25,26.49,26.13,26.4600,24757,65293400,2.07;2025-07-16,26.38,26.80,26.12,26.1800,41717,110031700,3.49;2025-07-15,26.99,27.00,26.30,26.6400,39673,105556800,3.32;2025-07-14,26.86,27.11,26.50,27.0600,40153,108009400,3.36;2025-07-11,26.82,26.99,26.55,26.8800,41344,110850300,3.46;2025-07-10,27.14,27.28,26.47,26.7400,59613,159575400,4.99;2025-07-09,27.60,28.27,27.14,27.3000,68679,189191900,5.75;2025-07-08,27.51,27.92,27.10,27.5300,90685,250289300,7.59;2025-07-07,27.56,27.87,27.03,27.2400,105747,289085400,8.85;2025-07-04,30.01,30.35,27.83,27.9000,215842,627096400,18.07;2025-07-03,26.15,28.79,25.97,28.7900,150518,428282400,12.60;2025-07-02,26.88,26.88,26.02,26.1700,61519,161784500,5.15;2025-07-01,26.28,27.28,25.93,27.1700,98270,262536100,8.23;2025-06-30,26.18,26.59,25.98,26.2800,55972,146811100,4.69;2025-06-27,26.20,26.93,25.98,26.1400,60431,158976800,5.06;2025-06-26,26.22,26.50,25.86,25.9800,56094,146281200,4.70;2025-06-25,25.90,26.50,25.61,26.1500,73860,193092800,6.18;2025-06-24,25.77,26.14,25.68,26.0300,54906,142407300,4.60;2025-06-23,24.71,25.92,24.71,25.7700,44165,112721300,3.70;2025-06-20,25.30,25.90,24.88,25.2700,38377,97151400,3.21;2025-06-19,25.89,26.16,25.16,25.2500,51747,132404200,4.33;2025-06-18,25.61,26.16,25.20,26.0400,62203,160787300,5.21;2025-06-17,25.32,25.93,25.16,25.7400,60198,154488100,5.04;2025-06-16,25.09,25.63,25.09,25.3500,27470,69665100,2.30