[{"seq":672767638,"ctime":1764193895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672767638.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u6df1\u8015\u533b\u836f\u7b51\u7262\u6839\u57fa \u591a\u7ef4\u62d3\u5c55\u6784\u5efa\u5927\u5065\u5eb7\u4ea7\u4e1a\u65b0\u751f\u6001","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000597","type":"news"},{"seq":672705136,"ctime":1764015249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672705136.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u521b\u65b0\u836f\u8fce\u7a81\u7834\u201c\u53cc\u8f6e\u9a71\u52a8\u201d\u6784\u7b51\u65b0\u5c40","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b8b\u7ef4\u4e1c","stocks":"000597","type":"news"},{"seq":672635255,"ctime":1763654925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672635255.shtml","title":"\u4ea7\u4f9b\u9500\u9ad8\u6548\u8054\u52a8 \u4e1c\u5317\u5236\u836f\u56db\u5b63\u5ea6\u5f00\u5c40\u7a33\u4e2d\u6709\u8fdb","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000597","type":"news"},{"seq":672391145,"ctime":1762837340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672391145.shtml","title":"\u53c8\u4e00\u5bb6\u5236\u836f\u4e0a\u5e02\u516c\u53f8\u5b98\u5ba3\u8de8\u754c\u7f8e\u5986 \u4ea7\u54c1\u5728\u7535\u5546\u5e73\u53f0\u201c299\u5143\u8d77\u201d\u5f00\u552e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000597","type":"news"},{"seq":672348449,"ctime":1762717869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672348449.shtml","title":"\u7814\u53d1\u52a0\u7801\u7834\u5c40 \u4e3b\u4e1a\u7a33\u589e\u63d0\u8d28 \u4e1c\u5317\u5236\u836f\u4e09\u5b63\u62a5\u5f70\u663e\u53d1\u5c55\u97e7\u6027","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000597","type":"news"},{"seq":672306804,"ctime":1762443881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672306804.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u4ee5\u201c\u6c11\u751f\u8d26\u5355\u201d\u64ac\u52a8\u6c11\u751f\u4e0e\u6548\u76ca\u53cc\u5411\u5171\u8d62","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000597","type":"news"},{"seq":672109901,"ctime":1761757900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672109901.shtml","title":"\u4e1c\u5317\u5236\u836f\u4e09\u5b63\u62a5\u51f8\u663e\u53d1\u5c55\u97e7\u6027\uff1a\u7814\u53d1\u6295\u5165\u500d\u589e \u80bf\u7624\u521b\u65b0\u836f\u7ba1\u7ebf\u83b7\u7a81\u7834","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000597","type":"news"},{"seq":54626565,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54626565.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000597","type":"notice"},{"seq":54626427,"ctime":1761581068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54626427.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u5173\u4e8e\u8c03\u65742022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u53ca\u9884\u7559\u6388\u4e88\u56de\u8d2d\u4ef7\u683c\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000597","type":"notice"},{"seq":54626539,"ctime":1761581068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54626539.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u5317\u4eac\u5fb7\u6052\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u4e1c\u5317\u5236\u836f\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u8c03\u6574\u9996\u6b21\u6388\u4e88\u53ca\u9884\u7559\u6388\u4e88\u56de\u8d2d\u4ef7\u683c\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000597","type":"notice"},{"seq":672031029,"ctime":1761561714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672031029.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a4352.45\u4e07\u5143\uff0c\u4e0b\u964d14.92%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000597","type":"yidong"},{"seq":671699760,"ctime":1760378689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671699760.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1aDCTY0801\u4e34\u5e8a\u8bd5\u9a8c\u83b7\u6279\uff0c\u7ec6\u80de\u6cbb\u7597\u201c\u7834\u5c40\u201d\u843d\u5b50\uff01","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000597","type":"news"},{"seq":671601156,"ctime":1759999709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671601156.shtml","title":"\u4e1c\u5317\u5236\u836f \u7814\u53d1\u9ad8\u589e\u7834\u5c40\u7ec6\u80de\u6cbb\u7597 \u7cbe\u7ec6\u7ba1\u7406\u7b51\u7262\u76c8\u5229\u6839\u57fa","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000597","type":"news"},{"seq":671586512,"ctime":1759962151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671586512.shtml","title":"\u4eca\u65e5\u516c\u544a\u900f\u9732\u5229\u597d\uff1a6\u53ea\u4e2a\u80a1\u6709\u6f5c\u529b","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":"000597","type":"news"},{"seq":671489707,"ctime":1759092621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671489707.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a \u5168\u94fe\u6761\u8d28\u63a7\u7b51\u7262\u53d1\u5c55\u6839\u57fa \u4ee5\u8d28\u91cf\u62d3\u5e02\u573a\u521b\u4ef7\u503c","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b8b\u7ef4\u4e1c","stocks":"000597","type":"news"},{"seq":671013258,"ctime":1757427917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/671013258.shtml","title":"\u4eca\u5e74\u4e0a\u534a\u5e74\uff0c127\u5bb6A\u80a1\u521b\u65b0\u836f\u4f01\u4e1a\u7814\u53d1\u8d39\u7528\u5b9e\u73b0\u589e\u957f","source":"\u65b0\u4eac\u62a5","stocks":"000597","type":"news"},{"seq":670980744,"ctime":1757349552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670980744.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u6df1\u5316\u201c\u7814\u53d1+\u7ba1\u7406\u201d\u63d0\u5347\u53d1\u5c55\u97e7\u6027","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000597","type":"news"},{"seq":670957487,"ctime":1757311264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670957487.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u67088\u65e5\u7ef4\u751f\u7d20E\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000597","type":"yidong"},{"seq":670906421,"ctime":1757012737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670906421.shtml","title":"\u4e1c\u5317\u5236\u836f \u7814\u53d1\u9ad8\u589e\u7834\u5c40\u7ec6\u80de\u6cbb\u7597 \u7cbe\u7ec6\u7ba1\u7406\u7b51\u7262\u76c8\u5229\u6839\u57fa","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000597","type":"news"},{"seq":670737099,"ctime":1756409304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670737099.shtml","title":"\u4f01\u4e1a\u8fd1\u4e09\u5e74\u6765\u5e74\u5747\u81ea\u4e3b\u68c0\u4fee\u7387\u8d8597% \u5343\u4e07\u5143\u6210\u672c\u201c\u7701\u201d\u51fa\u6765\uff01\u4e1c\u5317\u5236\u836f\u7cbe\u7ec6\u5316\u7ba1\u7406\u89c1\u771f\u7ae0","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000597","type":"yidong"},{"seq":670703404,"ctime":1756326014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670703404.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u4ee5\u4eba\u624d\u4e3a\u201c\u78c1\u82af\u201d \u6253\u9020\u521b\u65b0\u53d1\u5c55\u201c\u5f3a\u78c1\u573a\u201d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b8b\u7ef4\u4e1c","stocks":"000597","type":"news"},{"seq":670667117,"ctime":1756226361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670667117.shtml","title":"\u4e1c\u5317\u5236\u836f\u7cbe\u7ec6\u5316\u7ba1\u7406\u663e\u6210\u6548\uff1a\u81ea\u4e3b\u68c0\u4fee\u4e09\u5e74\u7701\u51fa\u5343\u4e07\u5143","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000597","type":"news"},{"seq":53883663,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53883663.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000597","type":"notice"},{"seq":53884141,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53884141.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000597","type":"notice"},{"seq":670663292,"ctime":1756211613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670663292.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.29\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d17.62%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000597","type":"yidong"},{"seq":670655558,"ctime":1756206527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670655558.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u622a\u81f32025\u5e748\u670820\u65e5\u6301\u6709\u4eba\u6570\u7ea65.11\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000597","type":"yidong"},{"seq":670556110,"ctime":1755814103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670556110.shtml","title":"\u65b9\u5927\u96c6\u56e2\u4e1c\u5317\u5236\u836f\uff1a\u4ee5\u515a\u5efa\u5f15\u9886\u6253\u9020\u4eba\u624d\u201c\u5f3a\u78c1\u573a\u201d \u7b51\u7262\u4eba\u624d\u5174\u4f01\u6839\u57fa","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000597","type":"news"},{"seq":669944850,"ctime":1753690156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669944850.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u622a\u81f37\u670818\u65e5\u80a1\u4e1c\u4eba\u6570\u7ea65.03\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000597","type":"yidong"},{"seq":669890864,"ctime":1753395220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669890864.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a \u5e02\u573a\u5316\u8f6c\u578b\u52a9\u529b\u8001\u724c\u836f\u4f01\u8776\u53d8","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b8b\u7ef4\u4e1c","stocks":"000597","type":"news"},{"seq":669780763,"ctime":1753095911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669780763.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u8463\u4e8b\u4f1a\u79d8\u4e66\u960e\u5c0f\u4f73\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000597","type":"yidong"},{"seq":669714933,"ctime":1752755622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669714933.shtml","title":"\u4e03\u5e74\u6df7\u6539\u8def\uff1a\u65b9\u5927\u96c6\u56e2\u4e1c\u5317\u5236\u836f\u201c\u7834\u8327\u6210\u8776\u201d\u9a76\u5165\u751f\u7269\u521b\u65b0\u836f\u8d5b\u9053","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000597","type":"news"},{"seq":669688731,"ctime":1752705059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669688731.shtml","title":"\u65b9\u5927\u96c6\u56e2\u4e1c\u5317\u5236\u836f\u6df7\u6539\u4e03\u5468\u5e74\uff1a \u521b\u65b0\u9a71\u52a8\u53d1\u5c55 \u94f8\u5c31\u751f\u7269\u79d1\u6280\u65b0\u9ad8\u5730","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000597","type":"news"},{"seq":669520252,"ctime":1752063817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669520252.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u667a\u80fd\u5316\u5347\u7ea7\u5411\u7eb5\u6df1\u63a8\u8fdb \u6570\u5b57\u5316\u8d4b\u80fd\u6548\u5e94\u663e\u73b0","source":"\u4e2d\u8bc1\u7f51","stocks":"000597","type":"news"},{"seq":669439534,"ctime":1751864463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669439534.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u67087\u65e5\u7ef4\u751f\u7d20E\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000597","type":"yidong"},{"seq":669340045,"ctime":1751432463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669340045.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u67082\u65e5\u7ef4\u751f\u7d20E\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000597","type":"yidong"},{"seq":669194100,"ctime":1750914065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669194100.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u670826\u65e5\u7ef4\u751f\u7d20E\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000597","type":"yidong"},{"seq":669048399,"ctime":1750395662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669048399.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u670820\u65e5\u7ef4\u751f\u7d20E\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000597","type":"yidong"},{"seq":669016348,"ctime":1750312863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669016348.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u670819\u65e5\u7ef4\u751f\u7d20E\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000597","type":"yidong"},{"seq":668990999,"ctime":1750244525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668990999.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u670818\u65e5\u7ef4\u751f\u7d20A\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000597","type":"yidong"},{"seq":668970027,"ctime":1750166453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668970027.shtml","title":"\u4e1c\u5317\u5236\u836f\u9ad8\u6c34\u5e73\u901a\u8fc7\u7f8e\u56fdFDA\u98de\u68c0 \u8d28\u91cf\u7ba1\u7406\u4f53\u7cfb\u6210\u56fd\u9645\u5e02\u573a\u62d3\u5c55\u65b0\u5f15\u64ce","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000597","type":"news"},{"seq":668950330,"ctime":1750136463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668950330.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u670817\u65e5\u7ef4\u751f\u7d20E\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000597","type":"yidong"},{"seq":668929061,"ctime":1750074157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668929061.shtml","title":"\u771f\u91d1\u767d\u94f6\u6295\u4e0b\u201c\u4fe1\u4efb\u7968\u201d\uff1a\u65b9\u5927\u7cfb\u518d\u5ea6\u589e\u6301 \u4e1c\u5317\u5236\u836f\u9ad8\u8d28\u91cf\u53d1\u5c55\u65b0\u7bc7\u7ae0\u542f\u5e55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000597","type":"news"},{"seq":668915390,"ctime":1750050063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668915390.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u670816\u65e5\u7ef4\u751f\u7d20E\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000597","type":"yidong"},{"seq":668850995,"ctime":1749721481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668850995.shtml","title":"\u4e1c\u5317\u5236\u836f\u7834\u5c40\u56fd\u9645\u6297\u751f\u7d20\u5e02\u573a\u58c1\u5792 \u56fd\u5185\u9996\u5bb6\u65a9\u83b7\u78f7\u9709\u7d20\u6c28\u4e01\u4e09\u9187\u539f\u6599\u836fCEP\u8bc1\u4e66","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000597","type":"yidong"},{"seq":668833703,"ctime":1749678977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668833703.shtml","title":"\u8d44\u672c\u8d4b\u80fd\uff0c\u91cd\u6784\u7248\u56fe \u4e2d\u56fd\u521b\u65b0\u836f\u9a76\u5165\u5168\u7403\u6df1\u6d77\u822a\u9053","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000597","type":"news"},{"seq":668746770,"ctime":1749445263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668746770.shtml","title":"\u4ef7\u683c\u524d\u7ebf|6\u67089\u65e5\u7ef4\u751f\u7d20E\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000597","type":"yidong"}]

2025-12-10,5.44,5.45,5.37,5.4500,146208,79091600,1.04;2025-12-09,5.56,5.59,5.43,5.4400,161939,88971000,1.15;2025-12-08,5.66,5.72,5.56,5.5700,145433,81629400,1.03;2025-12-05,5.71,5.72,5.57,5.6600,143318,80648100,1.02;2025-12-04,5.77,5.77,5.68,5.7000,131460,75215400,0.93;2025-12-03,5.71,5.82,5.69,5.7700,182568,105126900,1.30;2025-12-02,5.74,5.78,5.66,5.7100,112624,64274100,0.80;2025-12-01,5.57,5.77,5.56,5.7200,173619,98887300,1.23;2025-11-28,5.65,5.65,5.56,5.5900,105039,58721600,0.75;2025-11-27,5.62,5.68,5.52,5.6600,166644,93322900,1.18;2025-11-26,5.56,5.74,5.54,5.6100,188641,106883700,1.34;2025-11-25,5.47,5.62,5.42,5.5700,161494,89577800,1.15;2025-11-24,5.41,5.48,5.40,5.4300,123831,67517500,0.88;2025-11-21,5.60,5.64,5.35,5.3800,202419,111024600,1.44;2025-11-20,5.63,5.67,5.57,5.6000,99923,56105000,0.71;2025-11-19,5.70,5.74,5.60,5.6300,147181,83042900,1.04;2025-11-18,5.76,5.83,5.66,5.7000,140004,80071700,0.99;2025-11-17,5.88,5.88,5.73,5.7700,168666,97356300,1.20;2025-11-14,5.82,5.93,5.80,5.8600,219909,129395800,1.56;2025-11-13,5.75,5.88,5.70,5.8600,255713,148446400,1.81;2025-11-12,5.76,5.80,5.73,5.7600,182658,105249900,1.30;2025-11-11,5.69,5.77,5.64,5.7500,175528,100540200,1.25;2025-11-10,5.66,5.70,5.63,5.6900,149681,84975700,1.06;2025-11-07,5.57,5.65,5.55,5.6300,115682,65014800,0.82;2025-11-06,5.62,5.62,5.55,5.5600,112432,62589900,0.80;2025-11-05,5.58,5.65,5.56,5.6200,99337,55883100,0.70;2025-11-04,5.64,5.66,5.59,5.6100,114146,64136800,0.81;2025-11-03,5.58,5.66,5.55,5.6500,143022,80276100,1.01;2025-10-31,5.46,5.56,5.45,5.5500,116214,64223500,0.82;2025-10-30,5.54,5.55,5.46,5.4700,102557,56358300,0.73;2025-10-29,5.56,5.57,5.50,5.5300,117998,65183600,0.84;2025-10-28,5.65,5.65,5.55,5.5700,152842,85426100,1.08;2025-10-27,5.66,5.69,5.58,5.6600,161961,91341100,1.15;2025-10-24,5.77,5.78,5.64,5.6600,160508,91267100,1.14;2025-10-23,5.75,5.80,5.69,5.7600,151209,86921900,1.07;2025-10-22,5.68,5.81,5.65,5.7700,250432,144255800,1.78;2025-10-21,5.62,5.71,5.61,5.6800,143882,81556500,1.02;2025-10-20,5.61,5.65,5.53,5.6400,135159,75470300,0.96;2025-10-17,5.62,5.67,5.59,5.6000,169388,95302100,1.20;2025-10-16,5.60,5.64,5.57,5.6200,142249,79788300,1.01;2025-10-15,5.47,5.66,5.45,5.6000,224529,125414400,1.59;2025-10-14,5.47,5.50,5.44,5.4700,113358,61983000,0.80;2025-10-13,5.40,5.46,5.33,5.4500,116809,63137500,0.83;2025-10-10,5.48,5.51,5.44,5.4900,121172,66426600,0.86;2025-10-09,5.45,5.52,5.39,5.4700,163738,89348300,1.16;2025-09-30,5.34,5.35,5.31,5.3300,83464,44474400,0.59;2025-09-29,5.34,5.35,5.24,5.3200,95112,50383600,0.67;2025-09-26,5.32,5.36,5.28,5.3200,94981,50592700,0.67;2025-09-25,5.41,5.44,5.32,5.3500,100749,54092700,0.71;2025-09-24,5.36,5.45,5.35,5.4100,109929,59474100,0.78;2025-09-23,5.47,5.49,5.31,5.3900,129151,69333200,0.92;2025-09-22,5.53,5.57,5.46,5.4900,91974,50556900,0.65;2025-09-19,5.55,5.56,5.46,5.5000,113631,62453000,0.81;2025-09-18,5.63,5.64,5.49,5.5500,178988,99896900,1.27;2025-09-17,5.66,5.70,5.62,5.6300,116405,65757700,0.83;2025-09-16,5.69,5.70,5.61,5.6900,116423,65829300,0.83;2025-09-15,5.71,5.75,5.68,5.7000,145139,82816300,1.03;2025-09-12,5.69,5.71,5.63,5.7000,146249,83019300,1.04;2025-09-11,5.62,5.68,5.53,5.6800,140165,78572100,0.99;2025-09-10,5.66,5.70,5.61,5.6600,98176,55453900,0.70;2025-09-09,5.73,5.75,5.61,5.6600,140776,79930500,1.00;2025-09-08,5.66,5.78,5.64,5.7400,186008,106553600,1.32;2025-09-05,5.60,5.67,5.53,5.6600,157609,88393900,1.12;2025-09-04,5.64,5.69,5.51,5.5800,211092,118690900,1.50;2025-09-03,5.73,5.82,5.62,5.6300,239007,136923600,1.70;2025-09-02,5.70,5.81,5.67,5.7200,267707,153549400,1.90;2025-09-01,5.65,5.73,5.57,5.7200,184261,104745300,1.31;2025-08-29,5.60,5.68,5.58,5.6500,179996,101410000,1.28;2025-08-28,5.60,5.65,5.46,5.6200,245140,136726000,1.74;2025-08-27,5.80,5.81,5.58,5.5900,371762,211916300,2.64;2025-08-26,5.82,5.86,5.77,5.8100,188684,109769700,1.34;2025-08-25,5.76,5.84,5.75,5.8200,241947,140272800,1.72;2025-08-22,5.78,5.81,5.70,5.7700,213789,122821000,1.52;2025-08-21,5.84,5.89,5.78,5.8000,223791,130439100,1.59;2025-08-20,5.84,5.88,5.75,5.8600,311343,181020300,2.21;2025-08-19,5.85,5.98,5.84,5.8800,327165,193120000,2.32;2025-08-18,5.88,5.96,5.83,5.8600,345120,202918100,2.45;2025-08-15,5.79,5.90,5.78,5.8500,345375,201273500,2.45;2025-08-14,5.86,6.08,5.78,5.7900,522816,306626000,3.71;2025-08-13,5.76,5.82,5.69,5.7800,334797,192533900,2.38;2025-08-12,5.83,6.05,5.75,5.7800,411211,240578200,2.92;2025-08-11,5.78,5.82,5.76,5.8100,244484,141738300,1.74;2025-08-08,5.78,5.81,5.70,5.7700,232481,133940300,1.65;2025-08-07,5.81,5.86,5.74,5.7700,328750,190410700,2.33;2025-08-06,6.07,6.12,5.80,5.8400,521335,309005800,3.70;2025-08-05,6.15,6.28,6.06,6.0900,321454,197720500,2.28;2025-08-04,6.14,6.23,6.01,6.1300,321527,195764700,2.28;2025-08-01,6.24,6.36,6.18,6.2100,209173,130962500,1.48;2025-07-31,6.25,6.32,6.17,6.2500,281218,175548600,2.00;2025-07-30,6.33,6.39,6.20,6.2600,377666,237843500,2.68;2025-07-29,6.42,6.45,6.29,6.4000,516393,328310000,3.66;2025-07-28,6.42,6.66,6.35,6.4300,571416,367689300,4.06;2025-07-25,6.27,6.64,6.19,6.4900,884620,569120500,6.28;2025-07-24,6.23,6.41,6.19,6.2900,692749,433853200,4.92;2025-07-23,6.08,6.68,6.08,6.3100,1418417,913630200,10.07;2025-07-22,5.91,6.27,5.90,6.0700,981556,594672100,6.97;2025-07-21,5.55,6.12,5.51,6.0300,1009104,599427400,7.16;2025-07-18,5.55,5.56,5.42,5.5600,189844,104399100,1.35;2025-07-17,5.47,5.60,5.46,5.5100,187910,103700500,1.33;2025-07-16,5.38,5.47,5.35,5.4600,150460,81640200,1.07;2025-07-15,5.48,5.48,5.32,5.3700,170202,91454400,1.21;2025-07-14,5.39,5.50,5.37,5.4700,197314,107830800,1.40;2025-07-11,5.35,5.41,5.32,5.4000,186038,100160800,1.32;2025-07-10,5.28,5.38,5.26,5.3500,154393,82443900,1.10;2025-07-09,5.33,5.33,5.27,5.2800,120110,63602500,0.85;2025-07-08,5.32,5.39,5.29,5.3400,164011,87375000,1.16;2025-07-07,5.32,5.40,5.31,5.3200,151540,81073000,1.08;2025-07-04,5.33,5.37,5.29,5.3400,152101,81169000,1.08;2025-07-03,5.23,5.35,5.21,5.3300,195232,103689700,1.39;2025-07-02,5.26,5.33,5.21,5.2500,141788,74536400,1.01;2025-07-01,5.16,5.26,5.14,5.2600,168345,87779500,1.19;2025-06-30,5.15,5.17,5.11,5.1600,96066,49416400,0.68;2025-06-27,5.15,5.18,5.14,5.1500,100460,51831500,0.71;2025-06-26,5.18,5.20,5.14,5.1500,123047,63536800,0.87;2025-06-25,5.23,5.26,5.14,5.2200,180123,93433700,1.28;2025-06-24,5.15,5.25,5.15,5.2300,137696,71764700,0.98;2025-06-23,5.09,5.14,5.06,5.1300,101392,51743200,0.72;2025-06-20,5.18,5.20,5.13,5.1700,117816,60759800,0.84;2025-06-19,5.26,5.26,5.13,5.1600,127524,66041600,0.91;2025-06-18,5.30,5.32,5.23,5.2500,162179,85314800,1.15;2025-06-17,5.39,5.52,5.33,5.3500,261773,141698600,1.86;2025-06-16,5.36,5.40,5.28,5.3500,136857,73248500,0.97;2025-06-13,5.39,5.45,5.29,5.3400,148001,79082400,1.05;2025-06-12,5.42,5.44,5.36,5.4000,153928,82960300,1.09