[{"seq":675027204,"ctime":1772488576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675027204.shtml","title":"\u4e0a\u9a6c\u9879\u76ee\u65a9\u83b7\u8ba2\u5355 \u4e0a\u5e02\u516c\u53f8\u6377\u62a5\u4e0d\u65ad","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002114","type":"news"},{"seq":674974438,"ctime":1772189604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674974438.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u62df\u6295\u8d44944.74\u4e07\u5143\u5efa\u8bbe\u91cd\u70b9\u884c\u4e1a\u73af\u4fdd\u7ee9\u6548\u7b49\u7ea7\u63d0\u5347\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":674962323,"ctime":1772159982,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674962323.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u4e0a\u626c\uff01002167\uff0c\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002114","type":"news"},{"seq":674950361,"ctime":1772113151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674950361.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a48583\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":674902542,"ctime":1772010001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674902542.shtml","title":"\u7f57\u5e73\u950c\u753502\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002114","type":"yidong"},{"seq":674900581,"ctime":1772006636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674900581.shtml","title":"\u9886\u6da8\u4e24\u5e02\uff01\u78f7\u5316\u5de5\u5168\u7ebf\u8d70\u5f3a\uff01\u5341\u5927\u6982\u5ff5\u80a1\u76d8\u70b9\uff08\u540d\u5355\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002114","type":"news"},{"seq":674768845,"ctime":1770893870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674768845.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u91c7\u77ff\u8bb8\u53ef\u8bc1\u83b7\u6279\uff0c\u4ea7\u80fd\u6709\u671b\u6062\u590d\uff0c\u4e1a\u7ee9\u4e8f\u635f","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002114","type":"news"},{"seq":674528951,"ctime":1770146065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674528951.shtml","title":"\u6709\u8272\u91d1\u5c5e\u4ea7\u4e1a\u94fe\u82e6\u4e50\u4e0d\u5747 \u4e0a\u6e38\u8d5a\u9971\u4e0b\u6e38\u627f\u538b","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002114","type":"news"},{"seq":55963587,"ctime":1769702843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55963587.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u4e91\u5357\u7f57\u5e73\u950c\u7535\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":674404734,"ctime":1769678907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674404734.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u9884\u8ba12025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da6\u4e3a-1.65\u4ebf\u5143\u81f3-1.95\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":674375251,"ctime":1769596750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674375251.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u516c\u53f8\u751f\u4ea7\u7684\u9517\u7cbe\u77ff\u3001\u94f6\u7cbe\u77ff\u5747\u4e3a\u516c\u53f8\u950c\u952d\u5236\u9020\u73af\u8282\u7684\u526f\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":674371311,"ctime":1769590804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674371311.shtml","title":"\u7f57\u5e73\u950c\u753501\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002114","type":"yidong"},{"seq":674332543,"ctime":1769485483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674332543.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u516c\u53f8\u5c06\u4f1a\u6839\u636e\u53d1\u5c55\u9700\u8981\u62e9\u673a\u63a8\u8fdb\u4e3b\u4e1a\u76f8\u5173\u77ff\u5c71\u7684\u8d44\u6e90\u5f00\u53d1\u4e0e\u5229\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":674193220,"ctime":1768989625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674193220.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u7f57\u5e73\u950c\u7535(002114)\u65b0\u5f52\u7c7b\u4e8e\u91d1\u5c5e\u950c-\u950c\u77ff\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"002114","type":"yidong"},{"seq":674064690,"ctime":1768527496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674064690.shtml","title":"\u5de5\u4e1a\u91d1\u5c5e\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"news"},{"seq":674041660,"ctime":1768467603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674041660.shtml","title":"\u7f57\u5e73\u950c\u753501\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002114","type":"yidong"},{"seq":674033915,"ctime":1768445624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674033915.shtml","title":"\u6709\u8272\u677f\u5757\u5f3a\u52bf\u4e0a\u626c\uff0c\u56db\u5ddd\u9ec4\u91d1\u3001\u7f57\u5e73\u950c\u7535\u6da8\u505c\uff0c\u6e56\u5357\u767d\u94f6\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002114","type":"news"},{"seq":673897640,"ctime":1767957984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673897640.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u7f57\u5e73\u63a7\u80a1\u6240\u63015.0001%\u516c\u53f8\u80a1\u4efd\u65e0\u507f\u5212\u8f6c\u81f3\u9707\u4e1c\u96c6\u56e2","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":673752262,"ctime":1767613292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673752262.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u516c\u53f8\u5c06\u5411\u4f18\u79c0\u4f01\u4e1a\u5b66\u4e60\uff0c\u5171\u7b51\u7ade\u4e89\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"news"},{"seq":673634430,"ctime":1767092328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673634430.shtml","title":"\u79d1\u6280\u7684\u98ce\u57282025\u8fd8\u662f\u5439\u5230\u4e86\u5546\u54c1\u5e02\u573a","source":"\u8d22\u95fb","stocks":"002114","type":"news"},{"seq":673547191,"ctime":1766740548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673547191.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u4e0b\u5c5e\u4e24\u5168\u8d44\u5b50\u516c\u53f8\u6536\u5230\u884c\u653f\u5904\u7f5a\u51b3\u5b9a\u4e66 \u5404\u88ab\u7f5a2\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":673514459,"ctime":1766659095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673514459.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a37697\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":55428319,"ctime":1766592078,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251225\/55428319.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u5173\u4e8e\u6e05\u7b97\u5e76\u6ce8\u9500\u5168\u8d44\u5b50\u516c\u53f8\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":673305328,"ctime":1766023204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673305328.shtml","title":"\u5de5\u4e1a\u91d1\u5c5e\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":673073160,"ctime":1765275016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673073160.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u516c\u53f8\u9517\u7cbe\u77ff\u7684\u4ea7\u91cf\u4e3b\u8981\u6765\u6e90\u4e8e\u94c5\u950c\u77ff\u5f00\u91c7\u8fc7\u7a0b\u4e2d\u4f34\u751f\u7684\u9517\u91d1\u5c5e\u542b\u91cf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":673061243,"ctime":1765243901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673061243.shtml","title":"\u91d1\u5c5e\u94c5\u677f\u5757\u77ed\u7ebf\u8d70\u4f4e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"news"},{"seq":672984195,"ctime":1764898311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672984195.shtml","title":"\u91d1\u5c5e\u94dc\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u500d\u6770\u7279\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":672967396,"ctime":1764848341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672967396.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a43334\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":672894155,"ctime":1764661816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672894155.shtml","title":"\u7f57\u5e73\u950c\u753512\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002114","type":"yidong"},{"seq":672858817,"ctime":1764575457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672858817.shtml","title":"\u7f57\u5e73\u950c\u753512\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002114","type":"yidong"},{"seq":672816239,"ctime":1764318292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816239.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5de5\u4e1a\u91d1\u5c5e\u6307\u6570\u6da84.00%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002114","type":"news"},{"seq":672781527,"ctime":1764229929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672781527.shtml","title":"\u7f57\u5e73\u950c\u753511\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002114","type":"yidong"},{"seq":672720541,"ctime":1764061204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720541.shtml","title":"\u7f57\u5e73\u950c\u753511\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002114","type":"yidong"},{"seq":672719318,"ctime":1764058210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672719318.shtml","title":"\u7f57\u5e73\u950c\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656810.88\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002114","type":"yidong"},{"seq":672519470,"ctime":1763356481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672519470.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u91d1\u5761\u94c5\u950c\u77ff\u83b7\u6279\u590d\u4ea7","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"002114","type":"news"},{"seq":672493721,"ctime":1763120381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672493721.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\u80a1\u4e1c\u4eba\u657030253\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":672294699,"ctime":1762421984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672294699.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u80a1\u4e1c\u4eba\u657030631\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":672294684,"ctime":1762421973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672294684.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u516c\u53f8\u5c06\u4f1a\u6839\u636e\u516c\u53f8\u5b9e\u9645\u60c5\u51b5\u548c\u884c\u4e1a\u53d1\u5c55\u524d\u666f\u7efc\u5408\u8003\u8651\u540e\u7eed\u53d1\u5c55\u89c4\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":672294644,"ctime":1762421923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672294644.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u8d35\u5dde\u5fb7\u8363\u77ff\u4e1a\u5df2\u987a\u5229\u83b7\u5f97\u91c7\u77ff\u8bb8\u53ef\u8bc1\u53ca\u4e0d\u52a8\u4ea7\u6743\u8bc1\u4e66\uff08\u91c7\u77ff\u6743\uff09","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":672293851,"ctime":1762420106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672293851.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u5f00\u5c55\u56fd\u5916\u5e02\u573a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":672044620,"ctime":1761585125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672044620.shtml","title":"\u6709\u8272\u91d1\u5c5e\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9\u4e0e\u80a1\u4ef7\u9f50\u5347","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002114","type":"news"},{"seq":54604747,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54604747.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002114","type":"notice"},{"seq":671857608,"ctime":1760954951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671857608.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a33107\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002114","type":"yidong"},{"seq":671513437,"ctime":1759146576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671513437.shtml","title":"\u7f57\u5e73\u950c\u7535\uff1a\u66f2\u9756\u53d1\u6295\u53d7\u8ba9\u516c\u53f822.3960%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"yidong"},{"seq":671234945,"ctime":1758176012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671234945.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u6301\u7eed\u8d70\u5f31\uff0c\u5367\u9f99\u65b0\u80fd\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002114","type":"news"}]

2026-03-19,9.00,9.01,8.66,8.7400,178690,157637500,5.53;2026-03-18,9.16,9.17,8.95,9.1300,119226,107836100,3.69;2026-03-17,9.38,9.45,9.09,9.1100,131132,121837000,4.05;2026-03-16,9.49,9.67,9.07,9.2800,170207,158654300,5.26;2026-03-13,9.71,10.04,9.50,9.5200,200119,194941200,6.19;2026-03-12,9.86,10.06,9.69,9.7100,159441,156847300,4.93;2026-03-11,10.07,10.18,9.85,9.8600,175881,175913500,5.44;2026-03-10,10.11,10.18,9.98,10.0600,121659,122624300,3.76;2026-03-09,10.00,10.20,9.82,10.0000,175126,174707700,5.42;2026-03-06,10.01,10.22,9.89,10.1200,144847,146368800,4.48;2026-03-05,10.29,10.35,10.05,10.1200,179801,183320800,5.56;2026-03-04,9.68,10.33,9.61,10.1000,247630,250937400,7.66;2026-03-03,10.46,10.52,9.96,10.0100,345006,353423600,10.67;2026-03-02,10.87,11.06,10.23,10.7400,507830,536179900,15.70;2026-02-27,10.32,10.90,10.25,10.8100,394973,422994500,12.21;2026-02-26,10.58,10.64,10.24,10.3100,446446,465016900,13.81;2026-02-25,9.82,10.68,9.75,10.6800,295846,305469100,9.15;2026-02-24,9.48,9.90,9.46,9.7100,191175,186120100,5.91;2026-02-13,9.35,9.50,9.25,9.3100,115707,108257000,3.58;2026-02-12,9.55,9.66,9.36,9.4400,151842,144390800,4.70;2026-02-11,9.40,9.66,9.38,9.5600,139575,133609600,4.32;2026-02-10,9.52,9.54,9.36,9.4000,111591,105447500,3.45;2026-02-09,9.65,9.67,9.46,9.5300,134804,128718200,4.17;2026-02-06,9.20,9.62,9.15,9.4600,166588,157646900,5.15;2026-02-05,9.60,9.66,9.24,9.3400,171525,161428800,5.30;2026-02-04,9.84,9.90,9.52,9.7000,157739,152689300,4.88;2026-02-03,9.79,9.84,9.56,9.7100,229070,221236400,7.08;2026-02-02,9.60,9.89,9.51,9.5300,322897,312111000,9.98;2026-01-30,10.34,10.35,9.81,10.1000,535846,539145800,16.57;2026-01-29,11.40,11.96,10.63,10.8900,794461,889384800,24.57;2026-01-28,10.38,11.42,10.18,11.4200,487826,530313300,15.08;2026-01-27,10.40,10.71,10.12,10.3800,418254,434239300,12.93;2026-01-26,10.85,11.10,10.56,10.7500,563076,608470300,17.41;2026-01-23,10.23,10.73,10.16,10.5900,451314,472892300,13.96;2026-01-22,9.96,10.18,9.73,10.1400,282325,282622200,8.73;2026-01-21,9.80,10.08,9.66,9.9700,298312,296028200,9.22;2026-01-20,9.94,10.26,9.58,9.8700,347015,340619800,10.73;2026-01-19,9.83,10.13,9.58,9.9200,520246,513250200,16.09;2026-01-16,10.28,11.17,9.69,9.7300,938111,974096700,29.01;2026-01-15,9.29,10.15,9.23,10.1500,455581,448755900,14.09;2026-01-14,9.11,9.35,9.10,9.2300,289524,267143100,8.95;2026-01-13,9.15,9.38,9.01,9.1700,277502,255275600,8.58;2026-01-12,9.25,9.33,8.97,9.1000,291446,264931200,9.01;2026-01-09,8.87,9.14,8.83,9.1200,257806,232960100,7.97;2026-01-08,8.65,9.02,8.60,8.8400,279203,247748600,8.63;2026-01-07,8.72,8.83,8.63,8.7300,182467,159405000,5.64;2026-01-06,8.55,8.82,8.53,8.7000,195170,169636500,6.04;2026-01-05,8.53,8.59,8.44,8.4500,124864,106146400,3.86;2025-12-31,8.58,8.58,8.39,8.4200,117586,99412600,3.64;2025-12-30,8.44,8.57,8.30,8.4900,140870,119107000,4.36;2025-12-29,8.73,8.89,8.41,8.5600,180326,154876000,5.58;2025-12-26,8.41,8.65,8.38,8.6200,223025,190043900,6.90;2025-12-25,8.38,8.38,8.23,8.3400,118517,98322300,3.66;2025-12-24,8.55,8.56,8.34,8.3700,133228,111880900,4.12;2025-12-23,8.49,8.56,8.34,8.4300,150453,126751900,4.65;2025-12-22,8.43,8.59,8.37,8.4900,179351,152194200,5.55;2025-12-19,8.16,8.40,8.06,8.3800,194533,160499700,6.02;2025-12-18,7.99,8.43,7.93,8.1800,238604,196775600,7.38;2025-12-17,7.90,8.08,7.62,8.0400,203100,159261500,6.28;2025-12-16,8.07,8.12,7.75,7.8000,207874,163639800,6.43;2025-12-15,7.98,8.25,7.82,8.1400,188118,152288500,5.82;2025-12-12,8.43,8.55,8.09,8.1000,260820,215894200,8.07;2025-12-11,8.61,8.67,8.18,8.2000,326770,272348700,10.10;2025-12-10,8.63,9.20,8.59,8.6800,356147,310870800,11.01;2025-12-09,9.04,9.05,8.57,8.5800,400918,348154200,12.40;2025-12-08,9.34,9.41,9.03,9.1200,480695,439010300,14.86;2025-12-05,9.04,9.48,8.91,9.3900,571743,529377100,17.68;2025-12-04,9.37,9.65,8.95,9.0100,583386,537386200,18.04;2025-12-03,9.11,9.58,8.78,9.1700,682413,620894900,21.10;2025-12-02,8.98,9.26,8.75,8.8300,781606,698275000,24.17;2025-12-01,8.19,9.02,8.19,9.0200,565448,501135200,17.48;2025-11-28,8.14,8.30,7.92,8.2000,631320,509153200,19.52;2025-11-27,9.87,10.10,8.75,8.7500,596048,544710000,18.43;2025-11-26,9.72,9.72,9.72,9.7200,93022,90417000,2.88;2025-11-25,8.40,8.84,8.36,8.8400,114493,100230100,3.54;2025-11-24,7.65,8.04,7.44,8.0400,174306,133423500,5.39;2025-11-21,8.27,8.34,7.58,7.5800,263766,206618500,8.16;2025-11-20,8.30,8.66,8.26,8.4000,253934,215203300,7.85;2025-11-19,8.37,8.79,8.20,8.4200,347001,293126700,10.73;2025-11-18,8.65,8.68,8.30,8.3700,140677,118443400,4.35;2025-11-17,8.73,8.78,8.56,8.6900,97505,84326000,3.02;2025-11-14,8.58,8.82,8.51,8.6800,127907,111509300,3.96;2025-11-13,8.46,8.71,8.42,8.6600,138528,119109700,4.28;2025-11-12,8.54,8.58,8.28,8.4000,130418,109691400,4.03;2025-11-11,8.35,8.63,8.30,8.5200,178101,151157400,5.51;2025-11-10,8.40,8.56,8.30,8.3300,132527,111647400,4.10;2025-11-07,8.39,8.55,8.31,8.4200,136152,114407700,4.21;2025-11-06,8.20,8.47,8.12,8.4200,166517,138643200,5.15;2025-11-05,8.12,8.27,8.05,8.2300,118234,96390000,3.66;2025-11-04,8.11,8.21,8.06,8.1800,109516,89160800,3.39;2025-11-03,8.05,8.12,7.92,8.1000,128711,103538600,3.98;2025-10-31,7.97,8.09,7.94,8.0200,94483,75839500,2.92;2025-10-30,8.06,8.07,7.91,7.9700,95613,76344900,2.96;2025-10-29,7.89,8.07,7.75,8.0600,123294,97976000,3.81;2025-10-28,7.97,8.03,7.84,7.9000,85371,67693900,2.64;2025-10-27,7.89,8.04,7.82,7.9500,134022,106374700,4.14;2025-10-24,7.95,8.14,7.80,7.9000,122431,97040200,3.79;2025-10-23,7.73,7.93,7.64,7.9200,135306,105202500,4.18;2025-10-22,7.58,7.84,7.49,7.7300,128028,98332200,3.96;2025-10-21,7.67,7.69,7.56,7.6700,96215,73419500,2.98;2025-10-20,7.63,7.67,7.46,7.5800,117596,88654700,3.64;2025-10-17,7.87,7.98,7.56,7.5900,141211,109099200,4.37;2025-10-16,7.99,8.05,7.80,7.8300,107691,85204300,3.33;2025-10-15,8.08,8.19,7.93,8.0000,134686,108098800,4.16;2025-10-14,8.23,8.36,8.03,8.0700,178364,145613200,5.52;2025-10-13,7.71,8.15,7.60,8.1000,176388,139999200,5.45;2025-10-10,8.06,8.18,8.00,8.0000,204287,165034500,6.32;2025-10-09,8.01,8.10,7.89,8.1000,262626,210286600,8.12;2025-09-30,7.65,8.08,7.62,7.8900,298128,235230800,9.22;2025-09-29,7.35,7.56,7.19,7.5500,152630,113701400,4.72;2025-09-26,7.15,7.38,7.13,7.2700,106979,78069900,3.31;2025-09-25,7.33,7.39,7.16,7.1900,96509,70193400,2.98;2025-09-24,7.17,7.25,7.08,7.2300,90536,65179800,2.80;2025-09-23,7.33,7.43,6.94,7.1700,125014,89146700,3.87;2025-09-22,7.53,7.56,7.26,7.3400,101611,74740300,3.14