[{"seq":672942513,"ctime":1764766555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672942513.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a\u80a1\u4e1c\u82cf\u5dde\u9752\u5d69\u62df\u51cf\u6301\u4e0d\u8d850.87%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002634","type":"news"},{"seq":672734537,"ctime":1764077454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672734537.shtml","title":"\u518d\u653e5\u4e2a\u6708\uff01\u4e00\u5149\u4f0f\u5382\u53c8\u5ba3\u5e03\u653e\u5047","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002634","type":"yidong"},{"seq":672538178,"ctime":1763382085,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672538178.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a\u80a1\u4e1c\u6d59\u6c5f\u70b9\u521b\u6301\u80a1\u6bd4\u4f8b\u964d\u81f35%\u4ee5\u4e0b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002634","type":"yidong"},{"seq":672324494,"ctime":1762508849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324494.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da81.75%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002634","type":"news"},{"seq":672199903,"ctime":1762160400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672199903.shtml","title":"\u68d2\u6770\u80a1\u4efd11\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002634","type":"yidong"},{"seq":54654201,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54654201.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002634","type":"notice"},{"seq":672065858,"ctime":1761647362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672065858.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f7.55\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002634","type":"news"},{"seq":671452763,"ctime":1758875375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452763.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-2.39%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002634","type":"news"},{"seq":671403539,"ctime":1758755929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671403539.shtml","title":"\u68d2\u6770\u80a1\u4efd\u8de8\u754c\u5149\u4f0f\u5931\u8d25\u8d1f\u503a\u738798% \u4e24\u5e74\u534a\u4e8f9.1\u4ebf\u5b50\u516c\u53f8\u9762\u4e34\u7834\u4ea7\u91cd\u6574","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002634","type":"news"},{"seq":671275449,"ctime":1758279719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671275449.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a\u4e0a\u6d77\u65b9\u5706\u8fbe\u521b\u6295\u8d44\u5408\u4f19\u4f01\u4e1a\u5927\u5b97\u4ea4\u6613\u51cf\u6301507.4\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002634","type":"yidong"},{"seq":671010288,"ctime":1757421231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/671010288.shtml","title":"\u8de8\u754c\u60e8\u8d25 \u68d2\u6770\u80a1\u4efd\u6df1\u9677\u503a\u52a1\u6ce5\u6f6d \u88ab\u503a\u6743\u4eba\u7533\u8bc9\u81f3\u6cd5\u9662\u8981\u6c42\u91cd\u6574","source":"\u65b0\u5feb\u62a5","stocks":"002634","type":"news"},{"seq":670916502,"ctime":1757041155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670916502.shtml","title":"002634\u8de8\u754c\u5149\u4f0f\u60e8\u8d25\uff0c\u5b50\u516c\u53f8\u8d1f\u503a\u8d856\u4ebf","source":"\u65f6\u4ee3\u8d22\u7ecf","author":"\u4f55\u660e\u4fca","stocks":"002634","type":"news"},{"seq":670893127,"ctime":1756983265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670893127.shtml","title":"\u5174\u4e1a\u94f6\u884c\u7533\u8bf7\u9884\u91cd\u6574\u68d2\u6770\u80a1\u4efd\u63a7\u80a1\u516c\u53f8 3.9\u4ebf\u8d37\u6b3e\u903e\u671f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002634","type":"news"},{"seq":670893059,"ctime":1756983026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670893059.shtml","title":"\u8d1f\u503a\u8d856\u4ebf\uff0c\u5b50\u516c\u53f8\u88ab\u7533\u8bf7\u9884\u91cd\u6574\uff01\u68d2\u6770\u80a1\u4efd\u8de8\u754c\u5149\u4f0f\u60e8\u8d25\uff0c\u6216\u5b58\u9000\u5e02\u98ce\u9669","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"002634","type":"news"},{"seq":670876650,"ctime":1756943606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670876650.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u6210\u80a1\u4efd\u62df\u53d1\u884c\u80a1\u4efd\u8d2d\u4e70\u4e2d\u6280\u6c5f\u82cf\u6e05\u6d01\u80fd\u6e90100%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002634","type":"yidong"},{"seq":670873214,"ctime":1756903034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670873214.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a\u5b50\u516c\u53f8\u626c\u5dde\u68d2\u6770\u88ab\u7533\u8bf7\u7834\u4ea7\u91cd\u6574","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002634","type":"news"},{"seq":670833161,"ctime":1756808644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670833161.shtml","title":"\u62c9\u54cd\u8b66\u62a5\uff01\u85cf\u5728\u5149\u4f0f\u534a\u5e74\u62a5\u4e2d\u7684\u4e09\u5927\u9690\u5fe7\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002634","type":"news"},{"seq":670765109,"ctime":1756471151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670765109.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a\u9009\u4e3e\u804c\u5de5\u4ee3\u8868\u76d1\u4e8b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002634","type":"news"},{"seq":53960641,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53960641.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002634","type":"notice"},{"seq":53960651,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53960651.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002634","type":"notice"},{"seq":670588085,"ctime":1755872615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670588085.shtml","title":"10\u4ebf\u5143\u5149\u4f0f\u9879\u76ee\u201c\u9ec4\u4e86\u201d\uff01\u4e49\u4e4c\u7eba\u7ec7\u9f99\u5934\u80a1\u4ef7\u8dcc\u638960%\uff0c\u5b50\u516c\u53f8\u6b64\u524d\u56e0\u62d6\u6b20\u4f53\u68c0\u8d39\u88ab\u7533\u8bf7\u7834\u4ea7\u91cd\u6574\uff0c\u66fe\u9ad8\u85aa\u4ece\u201c\u53cb\u5546\u201d\u6316\u4eba","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002634","type":"news"},{"seq":670554394,"ctime":1755789205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670554394.shtml","title":"\u8de8\u754c\u5149\u4f0f\u8fd13\u5e74\uff0c\u91cd\u5927\u9879\u76ee\u63a5\u8fde\u544a\u5439\uff01\u68d2\u6770\u80a1\u4efd\u62df\u7ec8\u6b62\u626c\u5dde\u4e00\u5149\u4f0f\u7ec4\u4ef6\u9879\u76ee","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002634","type":"news"},{"seq":670319481,"ctime":1754999990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670319481.shtml","title":"\u8de8\u754c\u5149\u4f0f\u5931\u5229\u540e \u68d2\u6770\u80a1\u4efd\u7ba1\u7406\u5c42\u8fce\u6765\u201c\u5927\u6362\u8840\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002634","type":"news"},{"seq":670276835,"ctime":1754899804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670276835.shtml","title":"\u68d2\u6770\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653032.73\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002634","type":"yidong"},{"seq":670101334,"ctime":1754263373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670101334.shtml","title":"\u85cf\u683c\u77ff\u4e1a\uff1a\u4e0a\u534a\u5e74\u78b3\u9178\u9502\u4e1a\u52a1\u6bdb\u5229\u7387\u903e30%\uff1b\u4e2d\u56fd\u795e\u534e\uff1a\u80a1\u79688\u67084\u65e5\u8d77\u505c\u724c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002634","type":"news"},{"seq":669874302,"ctime":1753345267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669874302.shtml","title":"\u5149\u4f0f\u53d7\u5bb3\u8005\u53c8\u591a\u4e00\u4e2a","source":"\u90fd\u5e02\u5feb\u62a5","stocks":"002634","type":"yidong"},{"seq":669839009,"ctime":1753256655,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669839009.shtml","title":"\u4e0a\u6d77\u542f\u70c1\u5373\u5c06\u638c\u8235\u68d2\u6770\u80a1\u4efd","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":"002634","type":"news"},{"seq":669791333,"ctime":1753103543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669791333.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a\u516c\u53f8\u5b9e\u9645\u63a7\u5236\u4eba\u7531\u9676\u5efa\u4f1f\u53d8\u66f4\u4e3a\u9ec4\u8363\u8000","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002634","type":"yidong"},{"seq":669615771,"ctime":1752487646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669615771.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1.2\u4ebf\u5143-1.8\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002634","type":"yidong"},{"seq":669492169,"ctime":1751984426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669492169.shtml","title":"3.9\u4ebf\u8d37\u6b3e\u8fdd\u7ea6\uff01\u68d2\u6770\u80a1\u4efd\u503a\u52a1\u5371\u673a\u6301\u7eed\u53d1\u9175\uff0c\u5b50\u516c\u53f8\u906d\u8d77\u8bc9\u8ffd\u507f\u501f\u6b3e","source":"\u6df1\u5733\u5546\u62a5","stocks":"002634","type":"news"},{"seq":669480965,"ctime":1751972844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669480965.shtml","title":"\u68d2\u6770\u80a1\u4efd\u63a7\u80a1\u5b50\u516c\u53f8\u6d89\u91cd\u5927\u8bc9\u8bbc\uff0c\u6d89\u6848\u91d1\u989d\u8d853.9\u4ebf\u5143","source":"\u8d22\u95fb","stocks":"002634","type":"news"},{"seq":669479058,"ctime":1751968423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669479058.shtml","title":"\u68d2\u6770\u80a1\u4efd\u65b0\u8bbe\u5b50\u516c\u53f8\uff0c\u542b\u7535\u6c60\u5236\u9020\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002634","type":"yidong"},{"seq":669459704,"ctime":1751895689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669459704.shtml","title":"\u4e0d\u52301\u4ebf\u5143\u64ac\u52a820\u4ebf\uff01\"\u8868\u51b3\u6743\u5b89\u6392\"\u6210A\u80a1\u63a7\u5236\u6743\u6613\u4e3b\u5229\u5668\uff0c\u4e0a\u534a\u5e7431\u5b97\u6848\u4f8b\u6709\u4f55\u770b\u70b9","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002634","type":"news"},{"seq":669382011,"ctime":1751542018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669382011.shtml","title":"\u7b7e\u7ea6\u3001\u5f00\u5de5\u3001\u6295\u4ea7\u3001\u7ec8\u6b62\uff01\u9686\u57fa\u3001\u5929\u5408\u3001\u534f\u946b...6\u6708\u5149\u4f0f\u9879\u76ee\u6c47\u603b","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002634","type":"news"},{"seq":669347393,"ctime":1751453331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669347393.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a\u5149\u4f0f\u677f\u5757\u5b50\u516c\u53f8\u7d2f\u8ba1\u903e\u671f\u501f\u6b3e9.67\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002634","type":"news"},{"seq":669277522,"ctime":1751281429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669277522.shtml","title":"\u9686\u57fa\u3001\u901a\u5a01\u3001\u6676\u79d1\u3001\u5929\u5408\u3001TCL\u4e2d\u73af\u3001\u534f\u946b\u2026\u8d85\u767e\u5bb6\u5149\u4f0f\u4f01\u4e1a\u6700\u65b0\u5e02\u503c\u7edf\u8ba1","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002634","type":"news"},{"seq":669230112,"ctime":1751010602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669230112.shtml","title":"\u68d2\u6770\u80a1\u4efd06\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002634","type":"yidong"},{"seq":669196600,"ctime":1750924206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669196600.shtml","title":"\u68d2\u6770\u80a1\u4efd06\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002634","type":"yidong"},{"seq":669071106,"ctime":1750427997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669071106.shtml","title":"\u8de8\u754c\u4e24\u5e74\u5c31\u649e\u4e0a\u4e86\u884c\u4e1a\u4f4e\u8c37\uff0c\u68d2\u6770\u80a1\u4efd\u516c\u544a\u79f0\u5149\u4f0f\u884c\u4e1a\u6388\u4fe1\u653f\u7b56\u6536\u7d27\uff0c\u4e1a\u5185\u4eba\u58eb\u79f0\u56e0\u516c\u53f8\u800c\u5f02","source":"\u534e\u590f\u65f6\u62a5","author":"\u9676\u709c","stocks":"002634","type":"news"},{"seq":669069975,"ctime":1750424886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669069975.shtml","title":"\u503a\u52a1\u538b\u9876\uff01\u8de8\u754c\u5149\u4f0f\u4f01\u4e1a\u68d2\u6770\u80a1\u4efd\u65b0\u589e\u8fd1\u4ebf\u5143\u903e\u671f\u501f\u6b3e\uff0c*ST \u6c90\u90a6\u8d26\u6237\u8d852600\u4e07\u88ab\u51bb\u7ed3","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u4f73\u4f73","stocks":"002634","type":"news"},{"seq":668958395,"ctime":1750157781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668958395.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a\u5149\u4f0f\u677f\u5757\u5b50\u516c\u53f8\u65b0\u589e\u903e\u671f\u501f\u6b3e9559.57\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002634","type":"news"},{"seq":668762056,"ctime":1749470706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668762056.shtml","title":"\u68d2\u6770\u80a1\u4efd\uff1a\u9676\u5efa\u4f1f\u53ca\u9676\u58eb\u9752\u6301\u80a1\u6bd4\u4f8b\u964d\u81f315.23%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002634","type":"yidong"}]

2025-12-08,6.23,6.38,5.61,5.7600,462525,273294500,10.36;2025-12-05,6.36,6.44,6.20,6.2300,148813,93881600,3.33;2025-12-04,6.38,6.45,6.06,6.3600,179131,112339800,4.01;2025-12-03,6.37,6.53,6.26,6.3700,201735,128479400,4.52;2025-12-02,6.15,6.45,6.08,6.4200,293837,184194000,6.58;2025-12-01,6.24,6.38,6.04,6.1400,232591,143287300,5.21;2025-11-28,6.45,6.45,6.16,6.2000,217714,135688900,4.88;2025-11-27,6.22,6.53,6.13,6.4000,218585,138935300,4.90;2025-11-26,6.01,6.45,5.91,6.3000,283222,177438500,6.34;2025-11-25,5.89,6.04,5.68,6.0000,151689,89480500,3.40;2025-11-24,5.83,5.91,5.64,5.8000,157411,90573400,3.53;2025-11-21,6.15,6.47,5.75,5.7900,278810,166608700,6.24;2025-11-20,5.75,6.25,5.68,6.0300,282090,168153900,6.32;2025-11-19,5.77,5.86,5.52,5.7400,144559,82211100,3.24;2025-11-18,5.66,5.80,5.46,5.7700,158947,89865300,3.56;2025-11-17,5.65,5.73,5.59,5.6500,119822,67707500,2.68;2025-11-14,5.70,5.79,5.62,5.6400,142805,81310000,3.20;2025-11-13,5.89,5.89,5.68,5.7200,117303,67175800,2.63;2025-11-12,5.83,5.96,5.73,5.8100,141608,82577600,3.17;2025-11-11,5.72,5.89,5.65,5.7800,149297,86050100,3.34;2025-11-10,5.79,5.81,5.65,5.7100,182421,104117500,4.09;2025-11-07,5.60,5.92,5.49,5.7600,281298,160818900,6.30;2025-11-06,5.71,5.73,5.51,5.5500,235438,131057600,5.27;2025-11-05,5.38,5.79,5.26,5.7700,397020,222181900,8.89;2025-11-04,5.71,5.84,5.34,5.4500,582796,318263200,13.05;2025-11-03,5.24,5.59,5.19,5.5900,326694,177108200,7.32;2025-10-31,4.95,5.37,4.89,5.0800,351479,182044800,7.87;2025-10-30,5.10,5.17,4.82,4.8800,187626,93653000,4.20;2025-10-29,5.03,5.39,4.84,5.1000,257051,129793300,5.76;2025-10-28,4.90,5.08,4.87,5.0500,133976,66925000,3.00;2025-10-27,5.02,5.14,4.89,4.9200,133506,66383400,2.99;2025-10-24,4.99,5.10,4.96,5.0100,95392,47964200,2.14;2025-10-23,4.93,5.01,4.89,4.9800,77915,38496700,1.75;2025-10-22,5.00,5.07,4.92,4.9500,87106,43389100,1.95;2025-10-21,4.98,5.05,4.95,5.0300,87837,43991100,1.97;2025-10-20,5.10,5.12,4.94,4.9800,105796,53080300,2.37;2025-10-17,5.23,5.27,4.95,4.9700,173627,88592600,3.89;2025-10-16,5.07,5.38,5.03,5.2300,254985,132677100,5.71;2025-10-15,4.94,5.06,4.85,5.0400,103268,51439300,2.31;2025-10-14,5.05,5.08,4.91,4.9400,115597,57746000,2.59;2025-10-13,4.91,5.07,4.69,4.9500,158457,78213800,3.55;2025-10-10,4.92,5.20,4.89,5.0700,163377,82361600,3.66;2025-10-09,4.97,4.97,4.72,4.9300,169556,82006700,3.80;2025-09-30,5.00,5.02,4.89,4.9400,98478,48658900,2.21;2025-09-29,4.90,4.95,4.65,4.9400,169333,82191600,3.79;2025-09-26,4.86,5.04,4.85,4.9100,205358,101449800,4.60;2025-09-25,4.70,4.95,4.60,4.8900,276978,133870100,6.20;2025-09-24,4.41,4.85,4.35,4.6900,245451,113780900,5.50;2025-09-23,4.38,4.47,4.26,4.4300,117535,51248500,2.63;2025-09-22,4.47,4.47,4.34,4.4200,97910,43008700,2.19;2025-09-19,4.51,4.53,4.40,4.4800,78883,35145700,1.77;2025-09-18,4.71,4.71,4.46,4.5000,135712,62094100,3.04;2025-09-17,4.73,4.78,4.63,4.6800,115177,54217700,2.58;2025-09-16,4.66,4.77,4.64,4.7400,131893,62234800,2.95;2025-09-15,4.65,4.85,4.60,4.6400,118482,55404700,2.65;2025-09-12,4.78,4.78,4.58,4.6400,97319,45194300,2.18;2025-09-11,4.73,4.73,4.58,4.7000,118935,55326700,2.66;2025-09-10,4.83,4.86,4.65,4.7400,120601,57015900,2.70;2025-09-09,4.78,4.95,4.72,4.8200,182388,88055100,4.08;2025-09-08,4.80,4.84,4.70,4.7800,113889,54184500,2.55;2025-09-05,4.68,4.77,4.58,4.7700,127941,59969900,2.87;2025-09-04,4.52,4.85,4.52,4.6700,216376,101994300,4.85;2025-09-03,4.75,4.82,4.60,4.6400,145742,68816000,3.26;2025-09-02,4.70,4.84,4.62,4.7600,208101,98174300,4.66;2025-09-01,4.61,4.80,4.60,4.6800,187092,88205300,4.19;2025-08-29,4.72,4.74,4.54,4.5800,159858,74243300,3.58;2025-08-28,4.78,4.87,4.55,4.7200,138835,65354800,3.11;2025-08-27,5.00,5.04,4.70,4.7000,168187,81636500,3.77;2025-08-26,4.83,5.07,4.80,4.9800,170290,84584900,3.81;2025-08-25,4.95,4.95,4.79,4.8300,139478,67555100,3.12;2025-08-22,4.88,5.06,4.86,4.9200,156094,77158000,3.50;2025-08-21,4.90,4.92,4.84,4.8800,117774,57472000,2.64;2025-08-20,4.84,4.89,4.77,4.8800,96784,46723100,2.17;2025-08-19,4.87,4.89,4.80,4.8200,140651,68089900,3.15;2025-08-18,4.79,5.15,4.79,4.9000,188504,92137100,4.22;2025-08-15,4.84,4.84,4.69,4.7100,119410,56624300,2.67;2025-08-14,5.05,5.05,4.73,4.7500,179877,87117000,4.03;2025-08-13,5.17,5.48,4.90,5.0500,280909,141765300,6.29;2025-08-12,5.24,5.30,5.08,5.1000,226686,117313500,5.08;2025-08-11,5.00,5.23,4.91,5.2200,248248,127018200,5.56;2025-08-08,4.95,5.03,4.91,5.0300,222298,110512700,4.98;2025-08-07,4.78,5.03,4.75,4.9200,281530,137694000,6.30;2025-08-06,4.65,4.80,4.58,4.7700,230985,108256500,5.17;2025-08-05,4.43,4.82,4.38,4.6500,293224,135201400,6.57;2025-08-04,4.29,4.45,4.21,4.4300,162260,70447400,3.63;2025-08-01,4.26,4.37,4.12,4.3400,187331,80583700,4.20;2025-07-31,4.31,4.39,4.21,4.2200,128452,55091500,2.88;2025-07-30,4.24,4.32,4.20,4.3100,128322,54576600,2.87;2025-07-29,4.37,4.37,4.20,4.2300,136460,57937200,3.06;2025-07-28,4.32,4.39,4.30,4.3500,113145,49064300,2.53;2025-07-25,4.32,4.33,4.27,4.3200,114784,49384900,2.57;2025-07-24,4.18,4.28,4.17,4.2800,140877,59865400,3.15;2025-07-23,4.22,4.27,4.17,4.1800,94815,39934500,2.12;2025-07-22,4.30,4.33,4.19,4.2200,117832,49755400,2.64;2025-07-21,4.27,4.33,4.20,4.2900,120940,52041900,2.71;2025-07-18,4.29,4.33,4.16,4.2700,139465,59001400,3.12;2025-07-17,4.24,4.36,4.16,4.2800,179173,76394900,4.01;2025-07-16,4.15,4.22,4.14,4.1700,91950,38370600,2.06;2025-07-15,4.22,4.26,4.10,4.1800,142498,59342800,3.19;2025-07-14,4.35,4.36,4.23,4.2500,119108,50795400,2.67;2025-07-11,4.34,4.40,4.26,4.3700,163490,70924800,3.66;2025-07-10,4.23,4.46,4.21,4.3300,200868,86834300,4.50;2025-07-09,4.30,4.30,4.21,4.2300,116931,49629600,2.62;2025-07-08,4.22,4.28,4.16,4.2800,145242,61368400,3.25;2025-07-07,4.12,4.23,4.07,4.2000,140496,58628300,3.15;2025-07-04,4.24,4.25,4.07,4.1100,147536,60871900,3.30;2025-07-03,4.21,4.26,4.14,4.2200,172658,72564600,3.87;2025-07-02,4.25,4.26,4.15,4.2100,214423,90121600,4.80;2025-07-01,4.28,4.38,4.20,4.2400,337325,144017800,7.55;2025-06-30,4.03,4.30,4.02,4.2300,504042,211576500,11.29;2025-06-27,4.82,4.82,4.10,4.2200,867995,380346000,19.44;2025-06-26,4.02,4.38,3.98,4.3800,129762,56438900,2.91;2025-06-25,3.90,4.03,3.85,3.9800,130035,51258600,2.91;2025-06-24,3.80,3.95,3.77,3.9000,125196,48626800,2.80;2025-06-23,3.62,3.81,3.58,3.7700,153315,57025500,3.43;2025-06-20,3.64,3.72,3.61,3.6300,121275,44394000,2.72;2025-06-19,3.80,3.82,3.61,3.6300,141399,52222200,3.17;2025-06-18,3.89,3.90,3.78,3.8000,96333,36853100,2.16;2025-06-17,3.96,4.00,3.89,3.9100,128877,50682500,2.89;2025-06-16,3.93,4.01,3.91,3.9500,121807,48251500,2.73;2025-06-13,4.09,4.11,3.91,3.9300,125987,49984900,2.82;2025-06-12,4.24,4.25,4.06,4.1000,110815,45771600,2.48;2025-06-11,4.15,4.25,4.12,4.2300,133019,55762900,2.98;2025-06-10,4.32,4.32,4.06,4.1200,156838,65175500,3.51