[{"seq":672964105,"ctime":1764846540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672964105.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\u516c\u53f8\u603b\u80a1\u4e1c\u4eba\u6570\u4e3a82145\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":672894176,"ctime":1764661848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672894176.shtml","title":"\u5b9d\u99a8\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":"002514","type":"yidong"},{"seq":672612992,"ctime":1763603256,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672612992.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u7b49\u6210\u7acb\u667a\u8eab\u673a\u5668\u4eba\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":672276019,"ctime":1762350515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672276019.shtml","title":"\u518d\u52a0\u7801\uff01\u4e00\u5149\u4f0f\u4f01\u4e1a\u8de8\u754c\u81ea\u6551","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002514","type":"news"},{"seq":672257640,"ctime":1762319701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672257640.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u62df\u8bbe\u7acb\u5408\u8d44\u516c\u53f8 \u52a0\u7801\u673a\u5668\u4eba\u9886\u57df\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"news"},{"seq":672253032,"ctime":1762305674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672253032.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u84dd\u9edb\u79d1\u6280\u5b50\u516c\u53f8\u62df\u51fa\u552e\u8d44\u4ea7","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002514","type":"yidong"},{"seq":672245118,"ctime":1762264728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672245118.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u62df\u4e0e\u667a\u8eab\u79d1\u6280\u3001\u6570\u7f8a\u513f\u4f20\u5a92\u8bbe\u7acb\u5408\u8d44\u516c\u53f8 \u805a\u7126\u4eba\u5f62\u673a\u5668\u4eba\u53ca\u56db\u8db3\u673a\u5668\u4eba\u9886\u57df","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong"},{"seq":672245076,"ctime":1762264497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672245076.shtml","title":"\u5f3a\u5f3a\u8054\u5408\uff01\u667a\u8eab\u79d1\u6280\u4e0e\u6c5f\u82cf\u5b9d\u99a8\u79d1\u6280\u643a\u624b\uff0c\u5171\u62d3\u4eba\u5f62\u673a\u5668\u4eba\u4ea7\u4e1a\u65b0\u84dd\u6d77","source":"\u5b9d\u99a8\u79d1\u6280\u5b98\u5fae","stocks":"002514","type":"yidong"},{"seq":672057691,"ctime":1761630261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672057691.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u4e0e\u8346\u8679\u79d1\u6280\u5171\u63a2 AI \u65b0\u673a\u9047\uff01\u4e00\u573a\u5230\u8bbf\u4ea4\u6d41\u89e3\u9501\u6d77\u5916\u5408\u4f5c\u65b0\u53ef\u80fd","source":"\u5b9d\u99a8\u79d1\u6280\u5b98\u5fae","stocks":"002514","type":"yidong"},{"seq":672057641,"ctime":1761630103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672057641.shtml","title":"\u91cd\u78c5\u5408\u4f5c\u843d\u5730\uff01\u5b9d\u99a8\u79d1\u6280\u4e0e\u8309\u5bb8\u79d1\u6280\u7b7e\u8ba23C\u8d85\u7ea7\u5145\u7535\u5b9d\u8bbe\u5907\u5408\u4f5c\u534f\u8bae\uff0c\u5f00\u62d3\u5171\u4eab\u80fd\u6e90\u65b0\u8d5b\u9053","source":"\u5b9d\u99a8\u79d1\u6280\u5b98\u5fae","stocks":"002514","type":"yidong"},{"seq":672051767,"ctime":1761614320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672051767.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u4e09\u5b63\u62a5\uff1a\u5927\u5e45\u51cf\u4e8f67.05%\uff0c\u964d\u672c\u589e\u6548\u4e0e\u957f\u671f\u5e03\u5c40\u663e\u6210\u6548","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":"002514","type":"news"},{"seq":54630471,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54630471.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002514","type":"notice"},{"seq":672042260,"ctime":1761572541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672042260.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u524d\u4e09\u5b63\u5ea6\u5b9e\u73b0\u8425\u65361.5\u4ebf\u5143 \u62df\u63a7\u80a1\u673a\u5668\u4eba\u4f01\u4e1a\u5f00\u8f9f\u589e\u957f\u65b0\u822a\u9053","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"news"},{"seq":672034304,"ctime":1761565074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672034304.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f962.9\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f83.76%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong"},{"seq":671782524,"ctime":1760605853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671782524.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\uff0c\u516c\u53f8\u603b\u80a1\u4e1c\u4eba\u6570\u4e3a82145\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":671237408,"ctime":1758181802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671237408.shtml","title":"\u5b9d\u99a8\u79d1\u628009\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002514","type":"yidong"},{"seq":671207211,"ctime":1758100600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671207211.shtml","title":"\u91cd\u78c5\uff01\u5b9d\u99a8\u79d1\u6280\u7b7e\u8ba2\u667a\u80fd\u517b\u8001\u673a\u5668\u4eba\u6218\u7565\u5408\u4f5c\u534f\u8bae\u4e0e\u9500\u552e\u5408\u540c\uff0c\u5f00\u62d3\u5eb7\u517b\u4ea7\u4e1a\u667a\u80fd\u5316\u5347\u7ea7\u65b0\u7bc7\u7ae0","source":"\u5b9d\u99a8\u79d1\u6280\u5b98\u5fae","stocks":"002514","type":"news"},{"seq":671206905,"ctime":1758099909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671206905.shtml","title":"\u6da8\u505c\u6f6e\uff01\u91cd\u5927\u53d1\u5e03\uff01\u521a\u521a\uff0c\u5229\u597d\u6765\u4e86\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002514","type":"news"},{"seq":671206688,"ctime":1758099601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671206688.shtml","title":"\u5b9d\u99a8\u79d1\u628009\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002514","type":"yidong"},{"seq":670959618,"ctime":1757317805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670959618.shtml","title":"\u5b9d\u99a8\u79d1\u628009\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002514","type":"yidong"},{"seq":670925126,"ctime":1757067540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670925126.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u62df1800\u4e07\u5143\u589e\u8d44\u82cf\u5dde\u96c6\u8403 \u5e03\u5c40\u673a\u5668\u4eba\u4ea7\u4e1a","source":"\u4e2d\u8bc1\u7f51","stocks":"002514","type":"news"},{"seq":670907566,"ctime":1757026837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670907566.shtml","title":"002514\uff0c\u8de8\u754c\u673a\u5668\u4eba","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002514","type":"news"},{"seq":670888601,"ctime":1756972202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670888601.shtml","title":"\u5b9d\u99a8\u79d1\u628009\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002514","type":"yidong"},{"seq":670861260,"ctime":1756890000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670861260.shtml","title":"\u5b9d\u99a8\u79d1\u628009\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002514","type":"yidong"},{"seq":670760097,"ctime":1756467017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670760097.shtml","title":"\u667a\u80fd\u5236\u9020\u4e0e\u65b0\u80fd\u6e90\u53cc\u8f6e\u9a71\u52a8 \u5b9d\u99a8\u79d1\u62802025\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f\u5927\u5e45\u6536\u7a84","source":"\u4e2d\u8bc1\u7f51","stocks":"002514","type":"news"},{"seq":670753420,"ctime":1756454960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670753420.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u5b9d\u99a8\u79d1\u6280(002514)\u65b0\u5f52\u7c7b\u4e8e\u5149\u4f0f\u6982\u5ff5-HJT\u7535\u6c60\u7ec6\u5206\u65b9\u5411","source":"\u6982\u5ff5\u901a\u77e5","author":"\u6982\u5ff5\u901a\u77e5","stocks":"002514","type":"yidong"},{"seq":670744697,"ctime":1756431185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670744697.shtml","title":"\u6df1\u5316\u53cc\u8f6e\u9a71\u52a8\u6218\u7565 \u5b9d\u99a8\u79d1\u6280\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u51cf\u4e8f58%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002514","type":"news"},{"seq":53973871,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53973871.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002514","type":"notice"},{"seq":53973815,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53973815.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002514","type":"notice"},{"seq":670735234,"ctime":1756391592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670735234.shtml","title":"\u5b9d\u99a8\u79d1\u62802025\u534a\u5e74\u62a5\uff1a\u4e8f\u635f\u5927\u5e45\u6536\u7a84\uff0c\u667a\u80fd\u5236\u9020\u4e0e\u65b0\u80fd\u6e90\u53cc\u8f6e\u9a71\u52a8\u663e\u97e7\u6027","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002514","type":"news"},{"seq":670337465,"ctime":1755063005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670337465.shtml","title":"\u534e\u4e3a\u5146\u74e6\u8d85\u5145\u9ad8\u8d28\u91cf\u53d1\u5c55\u5cf0\u4f1a\u5373\u5c06\u4e3e\u884c \u5c06\u53d1\u5e03\u767e\u5146\u74e6\u7ea7\u91cd\u5361\u8d85\u5145\u7ad9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002514","type":"news"},{"seq":670155035,"ctime":1754395760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670155035.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u622a\u81f37\u670831\u65e5\u80a1\u4e1c\u603b\u4eba\u6570\u4e3a78285\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":670143634,"ctime":1754377724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670143634.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u5728\u9752\u5c9b\u6210\u7acb\u667a\u80fd\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":669674593,"ctime":1752660306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669674593.shtml","title":"\u5149\u4f0f\u884c\u4e1a\u534a\u5e74\u8003\uff1a38\u5bb6\u4e2d\u670915\u5bb6\u76c8\u5229 \u9686\u57fa\u3001\u7231\u65ed\u62bc\u5b9dBC\u51cf\u4e8f","source":"\u65b0\u4eac\u62a5","stocks":"002514","type":"news"},{"seq":53233909,"ctime":1752509241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53233909.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002514","type":"notice"},{"seq":669385832,"ctime":1751544631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669385832.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u622a\u81f32025\u5e746\u670830\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a85954\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":669313214,"ctime":1751366482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669313214.shtml","title":"\u884c\u4e1a\u5bd2\u51ac\u4e4b\u4e0b\uff0c\u82e6\u71ac\u7684\u5149\u4f0f\u4f01\u4e1a\u90fd\u627e\u4e86\u54ea\u4e9b\u65b0\u51fa\u8def","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002514","type":"news"},{"seq":669227529,"ctime":1751002505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669227529.shtml","title":"\u4e8c\u5ea6\u8fdd\u6cd5\uff01\u5b81\u6ce2\u725b\u6563\u5c60\u6587\u658c\u56e0\u64cd\u7eb5\u5e02\u573a\u88ab\u7f5a7700\u4e07\u5143\uff0c\u66fe\u8017\u8d442\u4ebf\u5143\u4e24\u5ea6\u4e3e\u724c\u5b9d\u99a8\u79d1\u6280","source":"\u534e\u590f\u65f6\u62a5","author":"\u80e1\u91d1\u534e","stocks":"002514","type":"news"},{"seq":669052418,"ctime":1750406554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052418.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u8dcc-2.56%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002514","type":"news"},{"seq":669018340,"ctime":1750319406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669018340.shtml","title":"\u5b9d\u99a8\u79d1\u628006\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002514","type":"yidong"},{"seq":668973297,"ctime":1750204549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668973297.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a\u5149\u4f0f\u677f\u5757\u65b0\u589e\u903e\u671f\u501f\u6b3e\uff1b\u5b9d\u99a8\u79d1\u6280\u6536\u8d2d\u534a\u5bfc\u4f53\u8bbe\u5907\u516c\u53f8\u80a1\u6743\u6216\u7ec8\u6b62 ","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002514","type":"news"},{"seq":668973023,"ctime":1750202783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668973023.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534e\u9633\u65b0\u6750\u518d\u6b21\u6f84\u6e05\u4e0d\u5177\u5907\u7a00\u571f\u6c38\u78c1\u6982\u5ff5\u5c5e\u6027","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002514","type":"news"},{"seq":668970241,"ctime":1750167522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668970241.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u6536\u5230\u5355\u65b9\u9762\u7ec8\u6b62\u4ea4\u6613\u544a\u77e5\u51fd","source":"\u65b0\u4eac\u62a5","stocks":"002514","type":"news"},{"seq":668968853,"ctime":1750164522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668968853.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u5b50\u516c\u53f8\u7ec8\u6b62\u6536\u8d2d\u6c5f\u82cf\u5f71\u901f40%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong"}]

2025-12-09,7.03,7.19,7.01,7.1800,295959,210168200,5.34;2025-12-08,7.06,7.22,6.97,7.0500,401898,284796900,7.25;2025-12-05,6.95,7.07,6.88,7.0700,414057,289827800,7.47;2025-12-04,6.91,6.97,6.75,6.8700,222780,152963300,4.02;2025-12-03,6.83,6.98,6.80,6.9300,333805,229754800,6.03;2025-12-02,6.60,6.93,6.55,6.8500,512598,347972900,9.25;2025-12-01,6.39,6.65,6.38,6.6400,268632,175981100,4.85;2025-11-28,6.44,6.82,6.37,6.6000,326117,214414300,5.89;2025-11-27,6.19,6.61,6.17,6.5000,319466,204867300,5.77;2025-11-26,6.19,6.37,6.17,6.2000,138349,86628800,2.50;2025-11-25,6.24,6.25,6.15,6.1900,133639,82872200,2.41;2025-11-24,6.21,6.23,6.06,6.1900,137818,84699300,2.49;2025-11-21,6.40,6.40,6.10,6.1100,192427,119316300,3.47;2025-11-20,6.44,6.47,6.36,6.4400,124108,79655300,2.24;2025-11-19,6.55,6.61,6.34,6.4100,169306,108620400,3.06;2025-11-18,6.73,6.73,6.53,6.5500,222595,146764900,4.02;2025-11-17,6.83,6.85,6.68,6.7400,224147,150845900,4.05;2025-11-14,6.80,7.05,6.71,6.8300,266503,182384800,4.81;2025-11-13,6.99,6.99,6.82,6.8600,324819,223280000,5.86;2025-11-12,7.20,7.25,6.94,7.0000,320340,226056900,5.78;2025-11-11,6.98,7.33,6.95,7.2000,530882,380978600,9.58;2025-11-10,6.89,7.03,6.87,6.9500,192299,133838800,3.47;2025-11-07,7.00,7.08,6.87,6.8800,267977,186838100,4.84;2025-11-06,7.15,7.19,7.01,7.0500,301043,213004100,5.43;2025-11-05,7.18,7.30,6.97,7.0700,359672,254888300,6.49;2025-11-04,7.05,7.16,7.03,7.1200,337592,239589000,6.09;2025-11-03,6.80,7.16,6.75,7.1000,549317,385784000,9.91;2025-10-31,6.63,6.76,6.60,6.6800,126054,84373900,2.28;2025-10-30,6.82,6.83,6.62,6.6300,228365,153143800,4.12;2025-10-29,6.83,6.92,6.76,6.8700,197271,134911700,3.56;2025-10-28,6.70,6.98,6.68,6.9000,292416,200155400,5.28;2025-10-27,6.73,6.81,6.68,6.7500,152292,102606400,2.75;2025-10-24,6.84,6.86,6.70,6.7000,188239,127566600,3.40;2025-10-23,6.75,6.83,6.64,6.8200,166569,112052400,3.01;2025-10-22,6.80,6.94,6.75,6.7800,167270,114066500,3.02;2025-10-21,6.73,6.87,6.73,6.8400,179528,122046900,3.24;2025-10-20,6.69,6.82,6.60,6.7700,219449,147464800,3.96;2025-10-17,6.93,6.95,6.61,6.6200,314887,212882500,5.68;2025-10-16,7.21,7.30,6.98,7.0600,329168,234978500,5.94;2025-10-15,7.11,7.19,6.97,7.0300,265446,187083000,4.79;2025-10-14,7.30,7.38,7.04,7.1500,402894,289833700,7.27;2025-10-13,6.65,7.25,6.55,7.2100,483582,336200900,8.73;2025-10-10,6.80,7.10,6.76,6.9900,363677,252345000,6.56;2025-10-09,6.66,6.98,6.66,6.8500,314718,214479000,5.68;2025-09-30,6.76,6.82,6.66,6.6600,235331,158449300,4.25;2025-09-29,6.71,6.78,6.62,6.7000,273968,183751900,4.95;2025-09-26,6.79,7.05,6.58,6.8200,410179,281145800,7.40;2025-09-25,6.91,7.02,6.81,6.8500,486568,336199700,8.78;2025-09-24,6.84,7.41,6.81,7.0600,710823,509007700,12.83;2025-09-23,7.11,7.14,6.60,6.7400,547280,373550000,9.88;2025-09-22,7.25,7.37,7.05,7.1100,481912,344294800,8.70;2025-09-19,7.63,7.67,7.27,7.3000,766376,569670200,13.83;2025-09-18,7.99,8.17,7.52,7.7900,1598039,1240288500,28.84;2025-09-17,7.05,7.74,6.92,7.7400,1187120,881989600,21.43;2025-09-16,7.16,7.17,6.99,7.0400,700008,494315000,12.63;2025-09-15,6.87,7.59,6.87,7.2000,1243095,910138000,22.44;2025-09-12,7.19,7.19,6.83,6.9000,557040,388270300,10.05;2025-09-11,7.19,7.29,6.88,7.1400,697136,491044000,12.58;2025-09-10,7.28,7.46,7.10,7.2700,750846,542909300,13.55;2025-09-09,7.26,7.68,7.24,7.5200,1079323,808691800,19.48;2025-09-08,7.30,7.49,7.03,7.2600,956333,694774500,17.26;2025-09-05,6.91,7.70,6.91,7.3700,1496023,1086979800,27.00;2025-09-04,7.30,7.30,6.76,7.0100,1616276,1140538200,29.17;2025-09-03,6.11,6.73,5.99,6.7300,637978,412486500,11.52;2025-09-02,6.21,6.33,6.08,6.1200,344587,213151400,6.22;2025-09-01,6.11,6.17,6.05,6.1500,201481,123325500,3.64;2025-08-29,6.06,6.17,5.95,6.1100,255196,155083600,4.61;2025-08-28,6.02,6.10,5.82,6.0500,281715,168864700,5.08;2025-08-27,6.25,6.29,5.99,5.9900,304115,187447500,5.49;2025-08-26,6.28,6.32,6.23,6.2500,212657,133308600,3.84;2025-08-25,6.39,6.42,6.22,6.2800,413495,259999900,7.46;2025-08-22,6.47,6.49,6.37,6.3900,327026,210135500,5.90;2025-08-21,6.46,6.68,6.39,6.4300,410340,267185700,7.41;2025-08-20,6.49,6.49,6.33,6.4700,438181,280691000,7.91;2025-08-19,6.46,6.63,6.40,6.4900,494780,320895500,8.93;2025-08-18,6.25,6.48,6.23,6.4600,536278,343633200,9.68;2025-08-15,6.33,6.42,6.22,6.3400,549564,347866800,9.92;2025-08-14,6.11,6.57,5.97,6.4000,1154097,723331700,20.83;2025-08-13,5.76,6.34,5.73,6.1800,787253,473603200,14.21;2025-08-12,5.88,5.89,5.75,5.7600,143275,82860200,2.59;2025-08-11,5.68,5.86,5.68,5.8600,252351,146341600,4.55;2025-08-08,5.74,5.74,5.66,5.6800,113779,64737400,2.05;2025-08-07,5.76,5.80,5.70,5.7400,149434,85792400,2.70;2025-08-06,5.72,5.77,5.70,5.7700,164086,94326400,2.96;2025-08-05,5.70,5.73,5.66,5.7100,94008,53497900,1.70;2025-08-04,5.55,5.70,5.52,5.6900,129967,73257500,2.35;2025-08-01,5.54,5.64,5.53,5.6100,100328,56096500,1.81;2025-07-31,5.58,5.63,5.51,5.5400,117146,65268800,2.11;2025-07-30,5.68,5.68,5.54,5.6200,175808,98660400,3.17;2025-07-29,5.73,5.74,5.63,5.7000,147410,83604100,2.66;2025-07-28,5.74,5.79,5.71,5.7500,138505,79607300,2.50;2025-07-25,5.76,5.79,5.69,5.7400,122750,70279600,2.22;2025-07-24,5.64,5.77,5.63,5.7600,197538,113001500,3.57;2025-07-23,5.78,5.78,5.62,5.6400,221410,125997400,4.00;2025-07-22,5.83,5.83,5.72,5.7900,164169,94703200,2.96;2025-07-21,5.77,5.84,5.75,5.8300,186953,108689000,3.37;2025-07-18,5.79,5.83,5.68,5.7500,178985,102674400,3.23;2025-07-17,5.76,5.81,5.72,5.8000,147652,85288400,2.67;2025-07-16,5.75,5.79,5.69,5.7500,128924,74070300,2.33;2025-07-15,5.83,5.85,5.64,5.7200,264132,150742600,4.77;2025-07-14,5.90,5.91,5.81,5.8500,150598,87996000,2.72;2025-07-11,5.92,6.00,5.82,5.8900,226948,133184300,4.10;2025-07-10,5.93,6.12,5.88,5.9200,246746,146866300,4.45;2025-07-09,6.05,6.13,5.93,5.9500,298480,179276800,5.39;2025-07-08,5.88,6.06,5.84,6.0500,524031,312981000,9.46;2025-07-07,5.62,5.86,5.62,5.8100,639803,367631800,11.55;2025-07-04,6.30,6.56,6.21,6.2400,501103,317847000,9.04;2025-07-03,6.29,6.34,6.15,6.2800,287009,178657600,5.18;2025-07-02,6.19,6.49,6.18,6.2900,414443,259701100,7.48;2025-07-01,6.26,6.30,6.13,6.2200,219017,135892100,3.95;2025-06-30,6.17,6.35,6.16,6.2400,281190,175122300,5.08;2025-06-27,6.16,6.31,6.12,6.1500,259952,160542500,4.69;2025-06-26,6.26,6.32,6.17,6.1700,388070,241961200,7.00;2025-06-25,6.30,6.44,6.20,6.3100,563722,354188500,10.17;2025-06-24,6.31,6.57,6.16,6.3800,820123,521192600,14.80;2025-06-23,6.01,6.30,5.84,6.3000,793291,488087300,14.32;2025-06-20,6.18,6.57,6.05,6.0800,1051972,662869900,18.99;2025-06-19,5.58,6.16,5.56,6.1600,633972,385670000,11.44;2025-06-18,5.54,5.64,5.50,5.6000,115878,64740000,2.09;2025-06-17,5.57,5.62,5.52,5.5900,96921,53891400,1.75;2025-06-16,5.40,5.59,5.35,5.5600,121966,67614800,2.20;2025-06-13,5.60,5.65,5.46,5.4600,166954,92295500,3.01;2025-06-12,5.75,5.75,5.61,5.6500,167618,94990800,3.03;2025-06-11,5.75,5.85,5.70,5.7700,145782,84372000,2.63