[{"seq":674929776,"ctime":1772087196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674929776.shtml","title":"\u4e1c\u5317\u5236\u836f\u7814\u53d1\u6295\u5165\u6301\u7eed\u52a0\u529b \u521b\u65b0\u8f6c\u578b\u7a33\u6b65\u63a8\u8fdb","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000597","type":"news"},{"seq":674677237,"ctime":1770674369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674677237.shtml","title":"\u951a\u5b9a\u201c\u4e00\u4f53\u4e24\u7ffc\u201d\u6218\u7565 \u4e1c\u5317\u5236\u836f\u5b9e\u73b0\u97e7\u6027\u6210\u957f","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b8b\u7ef4\u4e1c","stocks":"000597","type":"news"},{"seq":674676624,"ctime":1770660355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674676624.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u6df1\u8015\u533b\u836f\u516b\u5341\u8f7d \u951a\u5b9a\u201c\u4e00\u4f53\u4e24\u7ffc\u201d\u518d\u542f\u65b0\u7a0b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000597","type":"news"},{"seq":674676560,"ctime":1770658525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674676560.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u4ee5\u201c\u4e00\u4f53\u4e24\u7ffc\u201d\u6218\u7565\u64d8\u753b\u9ad8\u8d28\u91cf\u53d1\u5c55\u65b0\u5c40","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000597","type":"news"},{"seq":674244327,"ctime":1769118995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674244327.shtml","title":"\u594b\u6218\u4e00\u5b63\u5ea6 \u4e1c\u5317\u5236\u836f\u591a\u70b9\u53d1\u529b\u51b2\u523a\u5f00\u95e8\u7ea2","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000597","type":"news"},{"seq":674207235,"ctime":1769032075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674207235.shtml","title":"\u951a\u5b9a\u5f00\u95e8\u7ea2 \u4e1c\u5317\u5236\u836f\u591a\u7ef4\u653b\u575a\u592f\u5b9e\u5f00\u5c40\u5e95\u76d8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000597","type":"news"},{"seq":674173836,"ctime":1768945580,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674173836.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a \u521b\u65b0\u7a81\u56f4\u591a\u5143\u5e03\u5c40\u4fc3\u8f6c\u578b\u5347\u7ea7","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b8b\u7ef4\u4e1c","stocks":"000597","type":"news"},{"seq":673989257,"ctime":1768326891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/673989257.shtml","title":"173\u9879\u8fdb\u53e3\u5907\u4ef6\u56fd\u4ea7\u5316\u843d\u5730 \u7d2f\u8ba1\u521b\u6548\u8d85200\u4e07\u5143 \u81ea\u4e3b\u53ef\u63a7\u6dfb\u52a8\u80fd \u4e1c\u5317\u5236\u836f\u56fd\u4ea7\u5316\u66ff\u4ee3\u6301\u7eed\u91ca\u7ea2\u5229","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000597","type":"news"},{"seq":673872297,"ctime":1767881313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673872297.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea64.74\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000597","type":"yidong"},{"seq":673579073,"ctime":1766938101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673579073.shtml","title":"AI+\u667a\u9020\u7834\u5c40 \u4e1c\u5317\u5236\u836f\u6570\u667a\u8f6c\u578b\u6fc0\u6d3b\u53d1\u5c55\u65b0\u52a8\u80fd","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000597","type":"news"},{"seq":673538126,"ctime":1766718398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673538126.shtml","title":"\u65b9\u5927\u521b\u65b0\u5e74 \u5f3a\u5f3a\u8054\u5408\u70b9\u71c3\u53d1\u5c55\u201c\u65b0\u5f15\u64ce\u201d","source":"\u65b9\u5927\u70ad\u7d20\u5b98\u5fae","stocks":"000597","type":"news"},{"seq":673492989,"ctime":1766592493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673492989.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u56de\u9988\u80a1\u4e1c\u8d35\u5728\u771f\u8bda\u91cd\u5728\u5b9e\u6548","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000597","type":"news"},{"seq":673458087,"ctime":1766526527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673458087.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a \u6838\u5fc3\u677f\u5757\u6311\u5927\u6881 \u65b0\u677f\u5757\u5f00\u65b0\u5c40","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b8b\u7ef4\u4e1c","stocks":"000597","type":"news"},{"seq":673442249,"ctime":1766485739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673442249.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u5f00\u5c55\u80a1\u4e1c\u56de\u9988\u6d3b\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000597","type":"yidong"},{"seq":673436143,"ctime":1766473925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673436143.shtml","title":"\u5f3a\u5f3a\u8054\u5408\u70b9\u71c3\u53d1\u5c55\u201c\u65b0\u5f15\u64ce\u201d","source":"\u8fbd\u5b81\u65b9\u5927\u96c6\u56e2\u5b9e\u4e1a\u6709\u9650\u516c\u53f8","stocks":"000597","type":"news"},{"seq":673230590,"ctime":1765825925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673230590.shtml","title":"\u5168\u529b\u653b\u575a\u56db\u5b63\u5ea6\uff01 \u4e1c\u5317\u5236\u836f\u9500\u552e\u56e2\u961f\u62a2\u6293\u5e02\u573a\u7a33\u4e1a\u7ee9","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000597","type":"yidong"},{"seq":55322945,"ctime":1765814668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251216\/55322945.shtml","title":"\u4e1c\u5317\u5236\u836f\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000597","type":"notice"},{"seq":673168152,"ctime":1765534661,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673168152.shtml","title":"\u4e1c\u5317\u5236\u836f\u518d\u5ea6\u5165\u9009\u56fd\u5bb6\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u516c\u793a\u540d\u5355","source":"\u65b9\u5927\u70ad\u7d20\u5b98\u5fae","stocks":"000597","type":"yidong"},{"seq":673100051,"ctime":1765353439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673100051.shtml","title":"\u9996\u7248\u5546\u4fdd\u521b\u65b0\u836f\u76ee\u5f55\u53d1\u5e03\uff1a\u963f\u5c14\u8328\u6d77\u9ed8\u75c5\u65b0\u836f\u7eb3\u5165 \u80bf\u7624\u4ecd\u662f\u4e3b\u6218\u573a","source":"\u8d22\u95fb","stocks":"000597","type":"news"},{"seq":673086742,"ctime":1765295133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673086742.shtml","title":"\u518d\u5ea6\u5165\u9009\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u516c\u793a\u540d\u5355 \u4e1c\u5317\u5236\u836f\u521b\u65b0\u5b9e\u529b\u83b7\u56fd\u5bb6\u6743\u5a01\u8ba4\u8bc1","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000597","type":"news"},{"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"}]

2026-03-19,5.31,5.33,5.18,5.2400,134962,70861800,0.96;2026-03-18,5.33,5.35,5.26,5.3300,100881,53458400,0.72;2026-03-17,5.36,5.39,5.32,5.3300,136475,73182300,0.97;2026-03-16,5.32,5.36,5.29,5.3400,113390,60404800,0.80;2026-03-13,5.30,5.38,5.29,5.3100,143278,76478300,1.02;2026-03-12,5.29,5.34,5.26,5.3000,132811,70569600,0.94;2026-03-11,5.28,5.29,5.23,5.2900,81121,42696800,0.58;2026-03-10,5.28,5.31,5.25,5.2800,123856,65433200,0.88;2026-03-09,5.17,5.35,5.15,5.2800,206017,108639200,1.46;2026-03-06,5.10,5.21,5.09,5.2000,136124,70355200,0.97;2026-03-05,5.16,5.17,5.10,5.1100,104252,53448100,0.74;2026-03-04,5.16,5.19,5.10,5.1200,149772,76808300,1.06;2026-03-03,5.25,5.33,5.17,5.1900,171480,89988400,1.22;2026-03-02,5.20,5.31,5.11,5.2600,248128,129281900,1.76;2026-02-27,5.19,5.24,5.17,5.2300,91580,47748200,0.65;2026-02-26,5.21,5.24,5.17,5.2000,91840,47704100,0.65;2026-02-25,5.15,5.25,5.14,5.2200,131701,68639000,0.93;2026-02-24,5.16,5.17,5.11,5.1400,102450,52685400,0.73;2026-02-13,5.18,5.20,5.12,5.1300,126273,65096100,0.90;2026-02-12,5.25,5.26,5.18,5.2000,86258,44901200,0.61;2026-02-11,5.26,5.27,5.24,5.2500,76456,40179300,0.54;2026-02-10,5.26,5.32,5.23,5.2500,112981,59619600,0.80;2026-02-09,5.29,5.30,5.25,5.2600,105316,55408300,0.75;2026-02-06,5.25,5.34,5.25,5.2600,152252,80649800,1.08;2026-02-05,5.24,5.28,5.22,5.2500,83570,43868100,0.59;2026-02-04,5.19,5.27,5.17,5.2600,124674,65088800,0.88;2026-02-03,5.19,5.21,5.14,5.2000,130681,67619300,0.93;2026-02-02,5.27,5.30,5.15,5.1500,182779,95528200,1.30;2026-01-30,5.32,5.36,5.25,5.3000,175451,92986400,1.24;2026-01-29,5.37,5.39,5.29,5.3200,204290,108930600,1.45;2026-01-28,5.55,5.55,5.39,5.4000,200941,109135900,1.43;2026-01-27,5.57,5.59,5.34,5.5200,303633,165620900,2.15;2026-01-26,5.44,5.59,5.42,5.5400,399459,220081500,2.83;2026-01-23,5.36,5.38,5.33,5.3800,146056,78268800,1.04;2026-01-22,5.32,5.33,5.29,5.3300,111103,58991900,0.79;2026-01-21,5.30,5.36,5.26,5.3100,128036,67985500,0.91;2026-01-20,5.28,5.32,5.27,5.3000,107360,56858300,0.76;2026-01-19,5.25,5.30,5.22,5.2900,100162,52832500,0.71;2026-01-16,5.37,5.37,5.23,5.2600,134402,70982500,0.95;2026-01-15,5.36,5.38,5.32,5.3400,124767,66736800,0.89;2026-01-14,5.41,5.47,5.32,5.3600,191167,103334500,1.36;2026-01-13,5.41,5.49,5.39,5.4200,194891,106043400,1.38;2026-01-12,5.38,5.42,5.35,5.4000,155225,83500400,1.10;2026-01-09,5.34,5.38,5.31,5.3700,143052,76501400,1.01;2026-01-08,5.32,5.36,5.30,5.3500,108242,57787700,0.77;2026-01-07,5.31,5.34,5.30,5.3100,110829,58987400,0.79;2026-01-06,5.32,5.35,5.30,5.3200,101289,53910200,0.72;2026-01-05,5.22,5.31,5.22,5.3000,104006,54907600,0.74;2025-12-31,5.25,5.27,5.20,5.2200,87920,45910000,0.62;2025-12-30,5.25,5.28,5.20,5.2400,73464,38485900,0.52;2025-12-29,5.32,5.34,5.25,5.2500,97330,51403100,0.69;2025-12-26,5.36,5.36,5.30,5.3400,78571,41921700,0.56;2025-12-25,5.32,5.36,5.28,5.3500,72433,38527400,0.51;2025-12-24,5.32,5.34,5.28,5.3200,83530,44317900,0.59;2025-12-23,5.33,5.40,5.31,5.3200,84873,45423400,0.60;2025-12-22,5.38,5.39,5.33,5.3300,87438,46823300,0.62;2025-12-19,5.32,5.39,5.27,5.3700,108706,58179100,0.77;2025-12-18,5.24,5.32,5.23,5.3200,110537,58360000,0.78;2025-12-17,5.18,5.28,5.17,5.2700,110672,57770100,0.79;2025-12-16,5.29,5.30,5.18,5.2000,116820,60906700,0.83;2025-12-15,5.32,5.37,5.26,5.2700,160141,84942900,1.14;2025-12-12,5.39,5.40,5.29,5.3400,126817,67744700,0.90;2025-12-11,5.46,5.47,5.37,5.3800,121322,65467600,0.86;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