[{"seq":672930200,"ctime":1764754743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672930200.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u76ee\u524d\u516c\u53f8\u7ecf\u8425\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000514","type":"yidong"},{"seq":672898290,"ctime":1764668809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672898290.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u8fd112\u4e2a\u6708\u7b7e\u8ba2\u8d27\u503c\u5171\u8ba1\u7ea66.76\u4ebf\u5143\u7684\u300a\u8d44\u4ea7\u8d2d\u4e70\u534f\u8bae\u300b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000514","type":"news"},{"seq":672829227,"ctime":1764331275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672829227.shtml","title":"2.41\u4ebf\u5143\u5c3e\u6b3e\u6ca1\u6536\u5230\uff0c\u6e1d\u5f00\u53d1\u63a5\u53d7\u201c\u4ee5\u7269\u62b5\u503a\u201d\uff1a\u63a5\u624b177\u5957\u4f4f\u5b85\uff0c\u5747\u4ef7\u7ea612349\u5143\/\u5e73\u65b9\u7c73","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000514","type":"news"},{"seq":672798670,"ctime":1764249943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672798670.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u5bf9\u56e2\u8d2d\u623f\u5c3e\u6b3e\u8fdb\u884c\u503a\u6743\u503a\u52a1\u91cd\u7ec4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"},{"seq":672722321,"ctime":1764065327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672722321.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u7ecf\u8425\u4e00\u5207\u6b63\u5e38\uff0c\u4e0d\u5b58\u5728\u672a\u62ab\u9732\u7684\u8fdd\u89c4\u60c5\u51b5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000514","type":"yidong"},{"seq":672622290,"ctime":1763635140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672622290.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u516c\u53f8\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000514","type":"yidong"},{"seq":672482108,"ctime":1763091720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672482108.shtml","title":"11\u670813\u65e5\u57fa\u91d1\u8c03\u7814\u7784\u51c6\u8fd9\u4e9b\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000514","type":"yidong"},{"seq":672452632,"ctime":1763003505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672452632.shtml","title":"A\u80a1\u4e0a\u5e02\u623f\u4f01\u4e09\u5b63\u62a5\u6536\u5b98\uff1a\u8fc7\u534a\u5b9e\u73b0\u76c8\u5229\uff0c\u90e8\u5206\u9f99\u5934\u5927\u989d\u4e8f\u635f","source":"\u4e2d\u623f\u7f51","stocks":"000514","type":"news"},{"seq":672360139,"ctime":1762761010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360139.shtml","title":"\u6e1d\u5f00\u53d111\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000514","type":"yidong"},{"seq":672323043,"ctime":1762506008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323043.shtml","title":"\u6e1d\u5f00\u53d111\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000514","type":"yidong","yidong":"1"},{"seq":672314111,"ctime":1762478909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672314111.shtml","title":"\u91cd\u5e86\u672c\u5730\u80a1\u9ad8\u5f00\uff0c\u91cd\u5e86\u5efa\u5de52\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":672293914,"ctime":1762420194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672293914.shtml","title":"\u56fd\u52a1\u9662\u539f\u5219\u540c\u610f\u300a\u6210\u6e1d\u5730\u533a\u53cc\u57ce\u7ecf\u6d4e\u5708\u56fd\u571f\u7a7a\u95f4\u89c4\u5212\uff082021\u20142035\u5e74\uff09\u300b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000514","type":"news","yidong":"1"},{"seq":672293560,"ctime":1762419613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672293560.shtml","title":"\u6e1d\u5f00\u53d111\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000514","type":"yidong","yidong":"1"},{"seq":672289401,"ctime":1762410425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672289401.shtml","title":"\u5348\u540e\uff01\u5229\u597d\u7a81\u88ad\uff0c\u91cd\u5e86\u672c\u5730\u80a1\u7206\u53d1\uff01600939\uff0c\u76f4\u7ebf\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u9510\u65b0","stocks":"000514","type":"news","yidong":"1"},{"seq":672288845,"ctime":1762408132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672288845.shtml","title":"\u91cd\u5e86\u672c\u5730\u80a1\u77ed\u7ebf\u62c9\u5347\uff0c\u91cd\u5e86\u5efa\u5de5\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":672086966,"ctime":1761702783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672086966.shtml","title":"\u5e7f\u5dde\u4f4f\u5b85\u7535\u68af\u5e94\u914d\u7f6e\u7535\u52a8\u81ea\u884c\u8f66\u76d1\u63a7\u62a5\u8b66\u88c5\u7f6e\uff1b\u4fdd\u5229\u7f6e\u4e1a\u524d\u4e09\u5b63\u5ea6\u5f52\u6bcd\u51c0\u5229\u6da60.63\u4ebf\u5143","source":"\u5317\u4eac\u5546\u62a5","stocks":"000514","type":"news"},{"seq":54654143,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54654143.shtml","title":"\u6e1d \u5f00 \u53d1\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000514","type":"notice"},{"seq":672075933,"ctime":1761657148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672075933.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61.61\u4ebf\u5143 \u7ecf\u8425\u6027\u73b0\u91d1\u4fdd\u6301\u6b63\u6d41\u5165","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000514","type":"news"},{"seq":671386330,"ctime":1758704418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386330.shtml","title":"\u6e1d\u5f00\u53d109\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000514","type":"yidong","yidong":"1"},{"seq":671377323,"ctime":1758678920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671377323.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u6301\u7eed\u62c9\u5347\uff0c\u5927\u9f99\u5730\u4ea7\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":671111510,"ctime":1757683520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671111510.shtml","title":"\u5730\u4ea7\u80a1\u8d70\u5f3a\uff1a\u591a\u80a1\u6da8\u505c\uff0c\u82cf\u5b81\u73af\u7403\u5f55\u5f97\u201c\u56db\u8fde\u677f\u201d","source":"\u65b0\u4eac\u62a5","stocks":"000514","type":"news"},{"seq":670576015,"ctime":1755859394,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670576015.shtml","title":"\u6e1d\u5f00\u53d1\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.93\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f687.86%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"yidong"},{"seq":670281302,"ctime":1754910580,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670281302.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u516c\u53f8\u62df\u7acb\u8db3\u65b0\u65f6\u4ee3\u57ce\u5e02\u5f00\u53d1\u7ecf\u8425\u670d\u52a1\u5546\u7684\u603b\u4f53\u5b9a\u4f4d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000514","type":"yidong"},{"seq":669805641,"ctime":1753164310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669805641.shtml","title":"10\u5bb6\u623f\u4f01\u626d\u4e8f\u4e3a\u76c8\uff0c\u4e0b\u534a\u5e74\u7ecf\u8425\u7a81\u7834\u6311\u6218\u4ecd\u5b58","source":"\u5317\u4eac\u5546\u62a5","stocks":"000514","type":"news"},{"seq":669661434,"ctime":1752621898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669661434.shtml","title":"A\u80a1\u903e1500\u5bb6\u516c\u53f8\u9884\u544a\u4e2d\u62a5\u4e1a\u7ee9 428\u5bb6\u516c\u53f8\u9884\u8ba1\u51c0\u5229\u6da6\u7ffb\u500d","source":"\u6df1\u5733\u5546\u62a5","stocks":"000514","type":"news"},{"seq":669644586,"ctime":1752570009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669644586.shtml","title":"\u6e1d\u5f00\u53d107\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000514","type":"yidong","yidong":"1"},{"seq":669639977,"ctime":1752556874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669639977.shtml","title":"\u623f\u5730\u4ea7\u3001\u65b0\u578b\u57ce\u9547\u5316\u6982\u5ff5\u80a1\u5c40\u90e8\u5f02\u52a8 \u5929\u4fdd\u57fa\u5efa\u6da8\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":669636795,"ctime":1752544568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669636795.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u8d70\u4f4e \u7eff\u5730\u63a7\u80a1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"yidong","yidong":"1"},{"seq":669571145,"ctime":1752220356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669571145.shtml","title":"\u6e1d\u5f00\u53d107\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000514","type":"yidong"},{"seq":669564503,"ctime":1752197206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669564503.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u518d\u5ea6\u6d3b\u8dc3\uff0c\u5e02\u5317\u9ad8\u65b0\u3001\u7eff\u5730\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"},{"seq":669538361,"ctime":1752133876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669538361.shtml","title":"\u6e1d\u5f00\u53d107\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000514","type":"yidong","yidong":"1"},{"seq":669536746,"ctime":1752128716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669536746.shtml","title":"\u91cd\u5e86\u53d1\u5e03\u5171\u5efa\u897f\u90e8\u9646\u6d77\u65b0\u901a\u9053\u201c\u4e09\u4f01\u201d\u8054\u52a8\u9879\u76ee \u603b\u6295\u8d44\u89c4\u6a21\u8d85700\u4ebf\u5143","source":"\u8d22\u95fb","stocks":"000514","type":"news","yidong":"1"},{"seq":669536401,"ctime":1752127022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669536401.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u6301\u7eed\u8d70\u5f3a\uff0c\u5149\u5927\u5609\u5b9d\u3001\u6df1\u6df1\u623fA\u5348\u540e\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":669533349,"ctime":1752112745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669533349.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u9707\u8361\u4e0a\u626c\uff0c\u6e1d\u5f00\u53d14\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":669515231,"ctime":1752060779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669515231.shtml","title":"\u63a7\u5236\u6743\u62df\u53d8\u66f4\uff0c\u8d85\u767e\u4e07\u624b\u4e70\u5355\u62a2\u7b79\u8fd9\u53ea\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":"000514","type":"news","yidong":"1"},{"seq":669480930,"ctime":1751972702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669480930.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000514","type":"news","yidong":"1"},{"seq":669477917,"ctime":1751965210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669477917.shtml","title":"\u6e1d\u5f00\u53d107\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000514","type":"yidong","yidong":"1"},{"seq":669470115,"ctime":1751939043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669470115.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u518d\u5ea6\u62c9\u5347\uff0c\u6e1d\u5f00\u53d1\u3001\u5408\u80a5\u57ce\u5efa\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":669444933,"ctime":1751878811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669444933.shtml","title":"\u6e1d\u5f00\u53d107\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000514","type":"yidong","yidong":"1"},{"seq":669441713,"ctime":1751873554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669441713.shtml","title":"\u5229\u597d\u7a81\u88ad\uff01\u521a\u521a\uff0c\u5168\u7ebf\u7206\u53d1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000514","type":"news","yidong":"1"},{"seq":669435849,"ctime":1751852107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669435849.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u6d77\u6cf0\u53d1\u5c55\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"yidong","yidong":"1"},{"seq":669401063,"ctime":1751593826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669401063.shtml","title":"\u9996\u4efd\u6e1d\u80a12025\u5e74\u534a\u5e74\u62a5\u9884\u544a\uff1a\u5b97\u7533\u52a8\u529b\u51c0\u5229\u589e70%\u81f3100%","source":"\u4e0a\u6e38\u65b0\u95fb","stocks":"000514","type":"yidong"},{"seq":669393755,"ctime":1751584676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669393755.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u79d1\u5174\u5236\u836f\u5728\u7814\u7684\u591a\u4e2a\u521b\u65b0\u836f\u9879\u76ee\u5c1a\u5904\u4e8e\u4e34\u5e8a\u524d\u9636\u6bb5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000514","type":"yidong"},{"seq":53132845,"ctime":1751558842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250704\/53132845.shtml","title":"\u6e1d \u5f00 \u53d1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000514","type":"notice"},{"seq":669384336,"ctime":1751543017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669384336.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f632%-784%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"},{"seq":668937998,"ctime":1750083764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668937998.shtml","title":"A\u80a1\u677f\u5757\u5927\u9762\u79ef\u4e0a\u6da8 \u5730\u4ea7\u677f\u5757\u52b2\u5347\u8d852%","source":"\u4e0a\u6e38\u65b0\u95fb","stocks":"000514","type":"news"},{"seq":668916771,"ctime":1750056839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668916771.shtml","title":"\u5229\u597d\u7a81\u88ad\uff01\u521a\u521a\uff0c\u5168\u7ebf\u98d9\u6da8","source":"\u5238\u5546\u4e2d\u56fd","author":"\u5468\u4e50","stocks":"000514","type":"news"},{"seq":668914309,"ctime":1750044092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668914309.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u8d70\u9ad8 \u5408\u80a5\u57ce\u5efa\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"}]

2025-12-09,5.38,5.39,5.27,5.2800,230963,122726500,2.74;2025-12-08,5.45,5.48,5.39,5.4100,281173,152371000,3.33;2025-12-05,5.33,5.55,5.26,5.4700,453331,244957600,5.37;2025-12-04,5.46,5.51,5.29,5.3000,375371,201637900,4.45;2025-12-03,5.62,5.79,5.45,5.4600,651280,364065800,7.72;2025-12-02,5.43,5.45,5.37,5.4100,214768,116124000,2.55;2025-12-01,5.41,5.51,5.36,5.4300,388280,210976600,4.60;2025-11-28,5.32,5.73,5.24,5.4700,693610,380608600,8.22;2025-11-27,5.25,5.37,5.18,5.3100,234698,124434400,2.78;2025-11-26,5.32,5.42,5.26,5.2700,239438,127442400,2.84;2025-11-25,5.33,5.39,5.22,5.3400,290374,154561200,3.44;2025-11-24,5.25,5.40,5.17,5.2900,323009,171040100,3.83;2025-11-21,5.34,5.48,5.20,5.2100,355414,188869100,4.21;2025-11-20,5.45,5.55,5.32,5.4200,409293,222522600,4.85;2025-11-19,5.59,5.62,5.42,5.4500,309475,169547200,3.67;2025-11-18,5.90,5.92,5.56,5.6100,447953,253993700,5.31;2025-11-17,5.83,5.93,5.81,5.8700,421904,247315100,5.00;2025-11-14,5.88,6.00,5.86,5.8700,566108,335302500,6.71;2025-11-13,5.95,5.97,5.78,5.9000,614018,361553400,7.28;2025-11-12,6.11,6.26,5.89,6.0000,831158,500303100,9.85;2025-11-11,6.49,6.49,6.13,6.2100,1091907,680761300,12.94;2025-11-10,6.33,6.95,6.01,6.5600,1642682,1064908000,19.47;2025-11-07,6.01,6.39,6.01,6.3900,1109823,703062000,13.15;2025-11-06,5.29,5.81,5.21,5.8100,914775,511009500,10.84;2025-11-05,5.19,5.30,5.17,5.2800,165415,87135200,1.96;2025-11-04,5.24,5.29,5.20,5.2200,157777,82807800,1.87;2025-11-03,5.23,5.26,5.20,5.2500,118246,61819300,1.40;2025-10-31,5.17,5.25,5.16,5.2300,147862,77137800,1.75;2025-10-30,5.28,5.28,5.15,5.1700,254730,132681800,3.02;2025-10-29,5.27,5.33,5.21,5.3000,209748,110524300,2.49;2025-10-28,5.33,5.34,5.28,5.3000,177765,94247400,2.11;2025-10-27,5.38,5.39,5.29,5.3000,287979,153109500,3.41;2025-10-24,5.62,5.67,5.33,5.3500,414387,225249300,4.91;2025-10-23,5.74,5.79,5.55,5.6400,269505,152234100,3.19;2025-10-22,5.56,5.79,5.53,5.7300,374109,213540800,4.43;2025-10-21,5.36,5.58,5.32,5.5700,274591,151177500,3.25;2025-10-20,5.35,5.39,5.31,5.3500,111855,59879100,1.33;2025-10-17,5.40,5.47,5.28,5.2900,156025,83884400,1.85;2025-10-16,5.48,5.53,5.38,5.4100,165139,89874700,1.96;2025-10-15,5.44,5.52,5.41,5.4800,163875,89523400,1.94;2025-10-14,5.47,5.62,5.42,5.4400,242985,134186100,2.88;2025-10-13,5.30,5.46,5.22,5.4400,202181,108579500,2.40;2025-10-10,5.42,5.54,5.41,5.4600,198319,108773900,2.35;2025-10-09,5.50,5.50,5.33,5.4400,240867,129929700,2.85;2025-09-30,5.50,5.58,5.44,5.5200,201656,111188400,2.39;2025-09-29,5.47,5.56,5.30,5.5000,292211,159226300,3.46;2025-09-26,5.62,5.67,5.48,5.4800,370093,206120800,4.39;2025-09-25,5.72,5.80,5.56,5.5800,554302,313104300,6.57;2025-09-24,5.20,5.71,5.15,5.7100,397914,221875900,4.72;2025-09-23,5.42,5.45,5.12,5.1900,322009,168228200,3.82;2025-09-22,5.50,5.50,5.36,5.4600,195676,106074300,2.32;2025-09-19,5.62,5.71,5.41,5.5300,323515,178847200,3.83;2025-09-18,5.88,5.88,5.56,5.6100,467808,267910700,5.54;2025-09-17,5.86,5.97,5.72,5.9100,500686,293414800,5.93;2025-09-16,5.85,6.00,5.79,5.9100,590949,348299400,7.00;2025-09-15,5.67,5.97,5.50,5.9300,669782,382234800,7.94;2025-09-12,5.55,5.80,5.53,5.7400,631834,358903100,7.49;2025-09-11,5.49,5.55,5.41,5.5400,260861,142903800,3.09;2025-09-10,5.47,5.53,5.40,5.5300,241438,132543800,2.86;2025-09-09,5.40,5.57,5.37,5.4900,385842,212084800,4.57;2025-09-08,5.39,5.45,5.35,5.4000,151853,81923800,1.80;2025-09-05,5.29,5.37,5.20,5.3700,190260,100566600,2.25;2025-09-04,5.22,5.40,5.21,5.2900,238882,126719800,2.83;2025-09-03,5.36,5.40,5.21,5.2300,183741,97375500,2.18;2025-09-02,5.38,5.43,5.29,5.3500,243987,130618700,2.89;2025-09-01,5.41,5.46,5.35,5.3900,247058,133513400,2.93;2025-08-29,5.56,5.69,5.46,5.4700,306337,169361300,3.63;2025-08-28,5.49,5.59,5.37,5.5800,310420,170658200,3.68;2025-08-27,5.79,5.80,5.49,5.5000,556851,313562300,6.60;2025-08-26,5.90,5.90,5.74,5.7900,466402,270550000,5.53;2025-08-25,5.74,6.05,5.73,5.9700,832091,493340900,9.86;2025-08-22,5.77,5.80,5.68,5.7600,291574,166740100,3.46;2025-08-21,5.78,5.83,5.74,5.7800,334885,193319100,3.97;2025-08-20,5.90,5.91,5.67,5.8200,561865,324206100,6.66;2025-08-19,5.75,5.95,5.75,5.8600,714454,418587900,8.47;2025-08-18,5.64,5.74,5.55,5.7000,389736,220816400,4.62;2025-08-15,5.60,5.68,5.55,5.6100,404992,227314500,4.80;2025-08-14,5.70,5.99,5.59,5.6100,708119,408737500,8.39;2025-08-13,5.72,5.78,5.62,5.6800,350699,199061600,4.16;2025-08-12,5.68,5.81,5.64,5.7300,532034,304586500,6.31;2025-08-11,5.64,5.71,5.61,5.6700,350657,198622400,4.16;2025-08-08,5.56,5.62,5.49,5.5800,272699,151486200,3.23;2025-08-07,5.54,5.58,5.51,5.5500,259390,143927200,3.07;2025-08-06,5.53,5.56,5.45,5.5300,222315,122512200,2.63;2025-08-05,5.54,5.56,5.51,5.5400,191962,106289500,2.27;2025-08-04,5.60,5.61,5.49,5.5300,181544,100286600,2.15;2025-08-01,5.60,5.64,5.55,5.5800,192496,107476800,2.28;2025-07-31,5.68,5.73,5.57,5.6000,389347,218998300,4.61;2025-07-30,5.94,5.94,5.74,5.7400,425883,248153200,5.05;2025-07-29,5.85,5.90,5.78,5.9000,449573,262544300,5.33;2025-07-28,5.85,5.92,5.79,5.8300,317585,185693200,3.76;2025-07-25,5.97,5.98,5.85,5.8700,351180,207079600,4.16;2025-07-24,5.93,6.01,5.90,5.9800,353443,210847100,4.19;2025-07-23,6.06,6.15,5.97,5.9800,514393,310496700,6.10;2025-07-22,6.22,6.25,6.05,6.1000,592315,362335100,7.02;2025-07-21,6.12,6.31,6.12,6.2100,704803,439036900,8.35;2025-07-18,6.70,6.80,6.30,6.3100,1025452,663054900,12.15;2025-07-17,6.78,6.90,6.54,6.5900,1338013,890159900,15.86;2025-07-16,6.96,7.48,6.81,6.8500,1888398,1352360100,22.38;2025-07-15,6.13,7.01,5.76,7.0100,1855050,1164833900,21.99;2025-07-14,6.58,7.12,6.37,6.3700,1441663,954583200,17.09;2025-07-11,7.48,7.55,6.90,7.0800,2100009,1542059400,24.89;2025-07-10,6.38,6.86,6.38,6.8600,780167,526592500,9.25;2025-07-09,5.67,6.24,5.47,6.2400,1764309,1027773700,20.91;2025-07-08,5.66,5.67,5.39,5.6700,952325,531696900,11.29;2025-07-07,4.78,5.15,4.78,5.1500,374133,188645000,4.43;2025-07-04,4.86,4.87,4.67,4.6800,551422,262053600,6.54;2025-07-03,4.60,4.69,4.58,4.6500,229088,106504600,2.71;2025-07-02,4.50,4.61,4.48,4.6000,222712,101573900,2.64;2025-07-01,4.53,4.56,4.45,4.5200,131491,59141100,1.56;2025-06-30,4.52,4.56,4.50,4.5300,177774,80500000,2.11;2025-06-27,4.51,4.58,4.49,4.5200,142073,64485200,1.68;2025-06-26,4.53,4.59,4.46,4.5300,209672,94964900,2.48;2025-06-25,4.39,4.56,4.38,4.5500,215901,96642100,2.56;2025-06-24,4.29,4.41,4.28,4.3800,119295,52199200,1.41;2025-06-23,4.24,4.30,4.17,4.3000,120026,51165800,1.42;2025-06-20,4.30,4.34,4.25,4.2700,127244,54629400,1.51;2025-06-19,4.52,4.53,4.31,4.3200,198271,87055400,2.35;2025-06-18,4.62,4.65,4.49,4.4900,215917,97993700,2.56;2025-06-17,4.62,4.70,4.58,4.6600,254601,118054100,3.02;2025-06-16,4.45,4.72,4.45,4.6400,421926,194472600,5.00;2025-06-13,4.50,4.53,4.39,4.4000,157717,69907600,1.87;2025-06-12,4.60,4.60,4.47,4.5300,220740,99640400,2.62;2025-06-11,4.54,4.66,4.54,4.6200,240110,110758600,2.85