[{"seq":673033063,"ctime":1765180349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673033063.shtml","title":"\u95fd\u53d1\u94dd\u4e1a12\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002578","type":"yidong"},{"seq":673021910,"ctime":1765151477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673021910.shtml","title":"\u5168\u7ebf\u5927\u6da8\uff01\u8fd9\u4e00\u91d1\u5c5e\u4e5f\u706b\u4e86\uff0c\u540e\u5e02\u5982\u4f55\uff1f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002578","type":"news"},{"seq":672992615,"ctime":1764925213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672992615.shtml","title":"\u95fd\u53d1\u94dd\u4e1a12\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002578","type":"yidong"},{"seq":672991427,"ctime":1764923127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991427.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5de5\u4e1a\u91d1\u5c5e\u6307\u6570\u6da86.00%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002578","type":"news"},{"seq":672985533,"ctime":1764902522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672985533.shtml","title":" 11\u6708\u7535\u89e3\u94dd\u884c\u4e1a\u5229\u6da6\u589e\u957f \u94dd\u677f\u5757\u65e9\u76d8\u9886\u6da8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002578","type":"news"},{"seq":672984829,"ctime":1764900059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672984829.shtml","title":"\u798f\u5efa\u677f\u5757\u53cd\u590d\u6d3b\u8dc3 \u4e09\u6728\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"news"},{"seq":672984599,"ctime":1764899394,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672984599.shtml","title":"\u94dd\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u95fd\u53d1\u94dd\u4e1a\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"yidong"},{"seq":672862514,"ctime":1764579612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672862514.shtml","title":"\u95fd\u53d1\u94dd\u4e1a12\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002578","type":"yidong"},{"seq":672852110,"ctime":1764554709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672852110.shtml","title":"\u91d1\u5c5e\u94dd\u677f\u5757\u6301\u7eed\u8d70\u5f3a\uff0c\u95fd\u53d1\u94dd\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"news"},{"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":"002578","type":"news"},{"seq":672622536,"ctime":1763635355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672622536.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u8be6\u89c1\u5b9a\u671f\u62a5\u544a\u62ab\u9732\u7684\u76f8\u5173\u5185\u5bb9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002578","type":"yidong"},{"seq":672587774,"ctime":1763538623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672587774.shtml","title":"\u95fd\u53d1\u94dd\u4e1a11\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002578","type":"yidong"},{"seq":672567360,"ctime":1763466108,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672567360.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a\u76ee\u524d\u516c\u53f8\u751f\u4ea7\u4e0e\u65b0\u80fd\u6e90\u6c7d\u8f66\u76f8\u5173\u4ea7\u54c1\u4e3b\u8981\u662f\u84c4\u7535\u6c60\u6258\u67b6\u76f8\u5173\u94dd\u578b\u6750","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002578","type":"news"},{"seq":672567350,"ctime":1763466089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672567350.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a\u4ea7\u54c1\u7684\u5b9a\u4ef7\u6a21\u5f0f\u662f\u201c\u94dd\u952d\u4ef7\u683c+\u52a0\u5de5\u8d39\u201d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002578","type":"news"},{"seq":672560257,"ctime":1763458728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672560257.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a\u4e3b\u8425\u4e1a\u52a1\u548c\u4ea7\u54c1\u4e3b\u8981\u662f\u5efa\u7b51\u94dd\u578b\u6750\u3001\u5de5\u4e1a\u94dd\u578b\u6750\u548c\u5efa\u7b51\u94dd\u6a21\u677f\u7684\u7814\u53d1\u3001\u751f\u4ea7\u3001\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002578","type":"yidong"},{"seq":672554096,"ctime":1763442335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672554096.shtml","title":"\u5de5\u4e1a\u91d1\u5c5e\u677f\u5757\u6301\u7eed\u8d70\u4f4e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"news"},{"seq":672487461,"ctime":1763111065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487461.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5de5\u4e1a\u91d1\u5c5e\u6307\u6570\u6da82.63%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.81%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002578","type":"news"},{"seq":672467384,"ctime":1763035025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672467384.shtml","title":"8\u59294\u677f\u95fd\u53d1\u94dd\u4e1a\uff1a\u80a1\u4e1c\u9ec4\u5929\u706b10\u670814\u65e5-11\u670813\u65e5\u7d2f\u8ba1\u51cf\u6301938.15\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002578","type":"news"},{"seq":672456616,"ctime":1763020203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672456616.shtml","title":"\u95fd\u53d1\u94dd\u4e1a11\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002578","type":"yidong"},{"seq":672452051,"ctime":1763001254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672452051.shtml","title":"\u94dd\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u95fd\u53d1\u94dd\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"yidong"},{"seq":672450783,"ctime":1762998015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672450783.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u76d8\u521d\u62c9\u5347\uff0c\u9f99\u6d32\u80a1\u4efd\u3001\u53a6\u5de5\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"news"},{"seq":672427239,"ctime":1762938012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427239.shtml","title":"\u95fd\u53d1\u94dd\u4e1a11\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002578","type":"yidong"},{"seq":672420537,"ctime":1762917722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672420537.shtml","title":"\u7535\u89e3\u94dd\u884c\u4e1a\u9ad8\u5229\u6da6\u6709\u671b\u6301\u7eed \u94dd\u677f\u5757\u65e9\u76d8\u8d70\u9ad8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002578","type":"news"},{"seq":672419205,"ctime":1762912822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672419205.shtml","title":"\u91d1\u5c5e\u94dd\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u95fd\u53d1\u94dd\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"news"},{"seq":672324413,"ctime":1762508709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324413.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5de5\u4e1a\u91d1\u5c5e\u6307\u6570\u6da81.20%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.12%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002578","type":"news"},{"seq":672320803,"ctime":1762501907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672320803.shtml","title":"\u95fd\u53d1\u94dd\u4e1a11\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002578","type":"yidong"},{"seq":672296207,"ctime":1762425889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672296207.shtml","title":"\u7535\u89e3\u94dd\u671f\u8d27\u6301\u7eed\u4e0a\u884c\uff0c\u5343\u4ebf\u94dd\u4e1a\u5de8\u5934\u6da8\u505c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002578","type":"news"},{"seq":672290098,"ctime":1762411907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672290098.shtml","title":"A\u80a1\u548c\u6e2f\u80a1\u94dd\u677f\u5757\u540c\u6b65\u8d70\u9ad8 \u4e2d\u56fd\u94dd\u4e1aH\u80a1\u6da8\u8d8512%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002578","type":"yidong"},{"seq":672285241,"ctime":1762393663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672285241.shtml","title":"\u5de5\u4e1a\u91d1\u5c5e\u677f\u5757\u8d70\u9ad8\uff0c\u94dd\u65b9\u5411\u9886\u6da8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"news"},{"seq":672284196,"ctime":1762392532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672284196.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u94dc\u9675\u6709\u8272\u7ade\u62cd\u83b7\u5b89\u5fbd\u94dc\u9675\u94dc\u91d1\u94bc\u77ff\u63a2\u77ff\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002578","type":"yidong"},{"seq":672263456,"ctime":1762336107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672263456.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a\u80a1\u4e1c\u9ec4\u5929\u706b\u5df2\u51cf\u63010.71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"yidong"},{"seq":672232901,"ctime":1762246809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672232901.shtml","title":"\u95fd\u53d1\u94dd\u4e1a11\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002578","type":"yidong"},{"seq":672224715,"ctime":1762221327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672224715.shtml","title":"\u94dd\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u95fd\u53d1\u94dd\u4e1a\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"yidong"},{"seq":671999983,"ctime":1761310935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671999983.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1104.91\u4e07\u5143\uff0c\u4e0b\u964d185.66%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"yidong"},{"seq":671948585,"ctime":1761185515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671948585.shtml","title":"002160\uff0c\u7a81\u7136\u76f4\u7ebf\u62c9\u5347\uff01\u6709\u8272\u94dd\u65e9\u76d8\u9006\u5e02\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6797\u58f0","stocks":"002578","type":"news"},{"seq":671109526,"ctime":1757680602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671109526.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a\u80a1\u4e1c\u62df\u51cf\u63011%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"yidong"},{"seq":671070016,"ctime":1757590023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671070016.shtml","title":"2025\u5e74\u4e0a\u534a\u5e74\u94dd\u884c\u4e1a\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9\u5256\u6790","source":"\u751f\u610f\u793e","stocks":"002578","type":"news"},{"seq":671020436,"ctime":1757466640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671020436.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\u7275\u5934\u5236\u5b9a\u7684\u300a\u5efa\u7b51\u7528\u4f4e\u78b3\u3001\u5bcc\u94dd\u3001\u9ad8\u5f3a\u9676\u7c92\u300b\u56e2\u4f53\u6807\u51c6\u6b63\u5f0f\u53d1\u5e03\u5e76\u5f00\u59cb\u5b9e\u65bd","source":"\u95fd\u53d1\u94dd\u4e1a\u5b98\u5fae","stocks":"002578","type":"news"},{"seq":53808791,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53808791.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002578","type":"notice"},{"seq":53808793,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53808793.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002578","type":"notice"},{"seq":670611589,"ctime":1756108057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670611589.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a\u7ec8\u6b62\u5bf9\u5916\u6295\u8d44\u8bbe\u7acb\u63a7\u80a1\u5b50\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002578","type":"yidong"},{"seq":670508795,"ctime":1755681033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670508795.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\uff1a\u516c\u53f8\u4e0e\u963f\u6839\u5ef7\u5546\u52a1\u4ee3\u8868\u56e2\u7b7e\u7f72\u610f\u5411\u6027\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002578","type":"yidong"},{"seq":670265988,"ctime":1754873886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670265988.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\u4e0e\u963f\u6839\u5ef7\u5546\u52a1\u4ee3\u8868\u56e2\u7b7e\u7f72\u6218\u7565\u5408\u4f5c","source":"\u95fd\u53d1\u94dd\u4e1a\u5b98\u5fae","stocks":"002578","type":"news"},{"seq":669835898,"ctime":1753241287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669835898.shtml","title":"\u559c\u62a5\u2223\u95fd\u53d1\u94dd\u4e1a\u5165\u9009\u201c2025\u5e74\u5ea6\u6cc9\u5dde\u5e02\u4ea7\u4e1a\u9f99\u5934\u4f01\u4e1a\u201d","source":"\u95fd\u53d1\u94dd\u4e1a\u5b98\u5fae","stocks":"002578","type":"yidong"},{"seq":669793313,"ctime":1753135334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669793313.shtml","title":"\u6c27\u5316\u94dd\u671f\u8d27\u5927\u6da8 A\u80a1\u94dd\u4e1a\u677f\u5757\u8d70\u5f3a","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002578","type":"news"},{"seq":669777115,"ctime":1753088421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669777115.shtml","title":"\u95fd\u53d1\u94dd\u4e1a07\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002578","type":"yidong"},{"seq":669164171,"ctime":1750839145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669164171.shtml","title":"\u95fd\u53d1\u94dd\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651088.99\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002578","type":"yidong"}]

2025-12-09,5.44,5.45,4.97,5.0200,1901525,968991400,22.08;2025-12-08,4.95,5.46,4.84,5.4600,2551414,1278891900,29.63;2025-12-05,4.50,4.96,4.47,4.9600,1326754,640936800,15.41;2025-12-04,4.66,4.69,4.48,4.5100,1174939,534664300,13.64;2025-12-03,4.50,4.81,4.39,4.7000,1794772,833228700,20.84;2025-12-02,4.39,4.65,4.28,4.5000,1756294,779525000,20.39;2025-12-01,4.15,4.44,4.12,4.4400,737652,317940100,8.57;2025-11-28,3.89,4.05,3.81,4.0400,697065,277827400,8.09;2025-11-27,4.05,4.06,3.87,3.8900,551017,217309600,6.40;2025-11-26,4.08,4.16,3.92,3.9400,706866,284342800,8.21;2025-11-25,3.94,4.06,3.85,4.0100,858362,341647700,9.97;2025-11-24,3.87,3.89,3.75,3.8100,655484,248896600,7.61;2025-11-21,4.03,4.09,3.73,3.7300,1118302,433631200,12.99;2025-11-20,4.29,4.33,4.07,4.1300,1142302,479827600,13.26;2025-11-19,4.43,4.44,4.12,4.1500,1450337,612045700,16.84;2025-11-18,4.89,4.90,4.45,4.4500,1211617,552179600,14.07;2025-11-17,4.78,5.26,4.65,4.9400,2265049,1136307100,26.30;2025-11-14,5.00,5.36,4.85,5.0000,3154315,1621425700,36.63;2025-11-13,4.60,4.87,4.43,4.8700,2078165,969445700,24.13;2025-11-12,4.03,4.43,3.98,4.4300,2001940,872920800,23.25;2025-11-11,4.11,4.14,3.98,4.0300,1005325,405761500,11.67;2025-11-10,4.10,4.31,4.02,4.1900,1462624,611967000,16.98;2025-11-07,4.19,4.28,4.06,4.1100,2012961,834110600,23.37;2025-11-06,3.88,4.28,3.76,4.2800,1708273,684024800,19.84;2025-11-05,3.92,3.97,3.76,3.8900,2030734,788160900,23.58;2025-11-04,3.69,4.09,3.67,4.0900,928690,372337300,10.78;2025-11-03,3.68,3.73,3.62,3.7200,468591,172716500,5.44;2025-10-31,3.76,3.78,3.66,3.6900,669134,247603400,7.77;2025-10-30,3.74,3.92,3.71,3.7900,1202574,458129000,13.96;2025-10-29,3.68,3.94,3.57,3.8200,1651010,617724400,19.17;2025-10-28,3.53,3.88,3.48,3.6800,1270570,473373900,14.75;2025-10-27,3.66,3.66,3.50,3.5300,603395,214162400,7.01;2025-10-24,3.71,3.88,3.64,3.7200,420024,157312900,4.88;2025-10-23,3.60,3.73,3.59,3.7300,413305,152003700,4.80;2025-10-22,3.58,3.64,3.55,3.6000,212198,76420500,2.46;2025-10-21,3.55,3.61,3.52,3.6000,241328,86585700,2.80;2025-10-20,3.53,3.55,3.49,3.5400,221004,77885800,2.57;2025-10-17,3.58,3.60,3.51,3.5100,244994,87068600,2.84;2025-10-16,3.55,3.60,3.51,3.5400,277255,98627900,3.22;2025-10-15,3.53,3.58,3.50,3.5400,231401,81879200,2.69;2025-10-14,3.55,3.60,3.51,3.5300,391532,139335400,4.55;2025-10-13,3.38,3.54,3.31,3.5100,351476,121234800,4.08;2025-10-10,3.38,3.50,3.34,3.4700,317691,109623500,3.69;2025-10-09,3.38,3.41,3.35,3.4000,234002,79058400,2.72;2025-09-30,3.29,3.38,3.28,3.3300,237914,79370900,2.76;2025-09-29,3.24,3.29,3.16,3.2900,267652,87113900,3.11;2025-09-26,3.20,3.27,3.16,3.2200,185681,60041100,2.16;2025-09-25,3.24,3.29,3.19,3.2100,171539,55433300,1.99;2025-09-24,3.19,3.25,3.17,3.2200,193054,62089000,2.24;2025-09-23,3.30,3.31,3.15,3.2100,227818,72990900,2.65;2025-09-22,3.39,3.40,3.26,3.3000,213937,70583900,2.48;2025-09-19,3.41,3.43,3.33,3.3700,210082,70842800,2.44;2025-09-18,3.54,3.55,3.38,3.4000,355085,122993700,4.12;2025-09-17,3.51,3.62,3.46,3.5800,348619,124063300,4.05;2025-09-16,3.56,3.56,3.44,3.5400,251862,88134800,2.92;2025-09-15,3.54,3.58,3.51,3.5400,217103,76793000,2.52;2025-09-12,3.55,3.61,3.53,3.5700,355579,127157000,4.13;2025-09-11,3.49,3.52,3.40,3.5100,219472,76063000,2.55;2025-09-10,3.44,3.51,3.43,3.4900,195545,67973000,2.27;2025-09-09,3.45,3.51,3.42,3.4500,207781,72015900,2.41;2025-09-08,3.40,3.49,3.40,3.4600,201962,69753900,2.35;2025-09-05,3.34,3.40,3.30,3.4000,217530,73046800,2.53;2025-09-04,3.32,3.37,3.27,3.3300,265175,88405900,3.08;2025-09-03,3.47,3.60,3.30,3.3300,348708,118970500,4.05;2025-09-02,3.41,3.50,3.35,3.4500,286895,97901600,3.33;2025-09-01,3.39,3.45,3.31,3.4100,251856,85734000,2.92;2025-08-29,3.38,3.40,3.34,3.3500,193229,64995900,2.24;2025-08-28,3.43,3.50,3.24,3.4000,345344,116164200,4.01;2025-08-27,3.60,3.64,3.42,3.4300,287608,101567000,3.34;2025-08-26,3.55,3.61,3.42,3.6000,340132,120555500,3.95;2025-08-25,3.54,3.61,3.53,3.5800,252858,90375600,2.94;2025-08-22,3.59,3.61,3.50,3.5300,229746,81343000,2.67;2025-08-21,3.62,3.63,3.57,3.5900,142044,51070200,1.65;2025-08-20,3.53,3.62,3.53,3.6100,197856,71023500,2.30;2025-08-19,3.51,3.55,3.47,3.5500,169435,59606600,1.97;2025-08-18,3.56,3.59,3.49,3.4900,226581,79906600,2.63;2025-08-15,3.50,3.60,3.47,3.5500,155504,55453100,1.81;2025-08-14,3.63,3.64,3.51,3.5300,206596,73850700,2.40;2025-08-13,3.55,3.63,3.55,3.6100,210309,75825900,2.44;2025-08-12,3.58,3.59,3.53,3.5500,133954,47564700,1.56;2025-08-11,3.56,3.60,3.51,3.5800,165725,59100500,1.92;2025-08-08,3.51,3.55,3.49,3.5500,136755,48214500,1.59;2025-08-07,3.50,3.53,3.47,3.5200,151167,52868800,1.76;2025-08-06,3.49,3.53,3.48,3.5000,155961,54572800,1.81;2025-08-05,3.45,3.51,3.44,3.4900,158529,55315800,1.84;2025-08-04,3.41,3.45,3.38,3.4400,142326,48765900,1.65;2025-08-01,3.36,3.41,3.35,3.4100,177354,60114800,2.06;2025-07-31,3.43,3.44,3.33,3.3600,247940,83626100,2.88;2025-07-30,3.50,3.51,3.42,3.4500,215299,74578600,2.50;2025-07-29,3.54,3.57,3.47,3.4900,250468,87691900,2.91;2025-07-28,3.55,3.57,3.50,3.5400,255803,90273700,2.97;2025-07-25,3.63,3.63,3.55,3.5600,262921,93795600,3.05;2025-07-24,3.60,3.65,3.59,3.6300,365766,132451400,4.25;2025-07-23,3.66,3.70,3.59,3.6200,496015,180458600,5.76;2025-07-22,3.72,3.72,3.57,3.6600,942252,343072300,10.94;2025-07-21,3.46,3.75,3.46,3.7500,428796,156035800,4.98;2025-07-18,3.43,3.48,3.40,3.4100,172374,59186200,2.00;2025-07-17,3.37,3.41,3.36,3.3900,159784,54144900,1.86;2025-07-16,3.39,3.40,3.34,3.3900,122993,41570800,1.43;2025-07-15,3.48,3.48,3.33,3.3900,175605,59498700,2.04;2025-07-14,3.47,3.50,3.43,3.4700,180568,62500600,2.10;2025-07-11,3.42,3.53,3.37,3.4700,239047,82463700,2.78;2025-07-10,3.40,3.43,3.38,3.4100,120422,40991600,1.40;2025-07-09,3.44,3.48,3.38,3.3900,172472,58850700,2.00;2025-07-08,3.39,3.44,3.37,3.4300,146444,49875500,1.70;2025-07-07,3.35,3.39,3.34,3.3900,133751,45103100,1.55;2025-07-04,3.45,3.45,3.35,3.3600,178140,60181600,2.07;2025-07-03,3.44,3.48,3.40,3.4500,154261,52972600,1.79;2025-07-02,3.37,3.48,3.37,3.4400,269275,92498000,3.13;2025-07-01,3.36,3.40,3.33,3.3800,181304,61073000,2.11;2025-06-30,3.40,3.40,3.34,3.3500,164115,55152700,1.91;2025-06-27,3.36,3.44,3.36,3.3800,276838,93941000,3.21;2025-06-26,3.33,3.37,3.31,3.3400,141272,47183900,1.64;2025-06-25,3.32,3.34,3.27,3.3200,162730,53829500,1.89;2025-06-24,3.20,3.33,3.19,3.3100,187291,61622000,2.17;2025-06-23,3.10,3.22,3.08,3.2100,176013,56023600,2.04;2025-06-20,3.13,3.17,3.11,3.1100,115123,36117500,1.34;2025-06-19,3.24,3.24,3.13,3.1400,174366,55265000,2.02;2025-06-18,3.29,3.29,3.22,3.2300,118231,38269500,1.37;2025-06-17,3.27,3.30,3.25,3.2800,125018,40921900,1.45;2025-06-16,3.27,3.32,3.25,3.2700,136755,44878500,1.59;2025-06-13,3.30,3.33,3.26,3.2900,180619,59378700,2.10;2025-06-12,3.32,3.33,3.29,3.3100,129129,42698800,1.50;2025-06-11,3.27,3.34,3.26,3.3200,206238,68291300,2.39