[{"seq":673399719,"ctime":1766391563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673399719.shtml","title":"*ST\u7eff\u5eb7\uff1a\u63a7\u80a1\u80a1\u4e1c\u7eb5\u817e\u7f51\u7edc\u8d28\u62bc17.99%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":673356158,"ctime":1766142263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673356158.shtml","title":"*ST\u7eff\u5eb7\uff1a\u8865\u9009\u738b\u94bb\u4e3a\u975e\u72ec\u7acb\u8463\u4e8b\u5e76\u9009\u4e3e\u4e3a\u8463\u4e8b\u957f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":673283716,"ctime":1765966947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673283716.shtml","title":"*ST\u7eff\u5eb7\uff1a\u62df\u6295\u8d44\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8\u798f\u5efa\u6d66\u57ce\u4e91\u817e\u7f51\u7edc\u6280\u672f\u6709\u9650\u8d23\u4efb\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":673210648,"ctime":1765789209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673210648.shtml","title":"*ST\u7eff\u5eb712\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":673041281,"ctime":1765192555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673041281.shtml","title":"*ST\u7eff\u5eb7\uff1a\u80a1\u4e1c\u6c5f\u82cf\u767e\u5174\u62df\u51cf\u6301\u4e0d\u8d853%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":672991650,"ctime":1764923557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991650.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u8dcc-1.94%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.31%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"news"},{"seq":672816002,"ctime":1764317805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816002.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u8dcc-0.12%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.52%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"news"},{"seq":672767108,"ctime":1764173335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672767108.shtml","title":"*ST\u7eff\u5eb7\u201c0\u5143\u552e\u201d\u5b8c\u6210\u5265\u79bb\u8d44\u4ea7 \u65b0\u664b\u63a7\u80a1\u80a1\u4e1c\u5f15\u5173\u6ce8","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002868","type":"news"},{"seq":672751847,"ctime":1764147608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672751847.shtml","title":"*ST\u7eff\u5eb711\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":672726450,"ctime":1764070805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672726450.shtml","title":"*ST\u7eff\u5eb7\u201c\u6613\u4e3b\u201d \u7eb5\u817e\u7f51\u7edc\u6210\u65b0\u664b\u63a7\u80a1\u80a1\u4e1c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002868","type":"yidong"},{"seq":672720626,"ctime":1764061208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720626.shtml","title":"*ST\u7eff\u5eb711\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":672718025,"ctime":1764056714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672718025.shtml","title":"*ST\u7eff\u5eb7\uff1a\u51fa\u552e\u6d66\u57ce\u53bf\u519c\u6751\u4fe1\u7528\u5408\u4f5c\u8054\u793e9.7768%\u80a1\u6743\u5b8c\u6210\u5de5\u5546\u53d8\u66f4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":672703805,"ctime":1763993584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672703805.shtml","title":"\u5165\u4e3b*ST\u7eff\u5eb7\uff01\u738b\u94bb\u62ff\u4e0b\u9996\u4e2a\u4e0a\u5e02\u5e73\u53f0","source":"\u5317\u4eac\u5546\u62a5","stocks":"002868","type":"news"},{"seq":672703412,"ctime":1763991843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672703412.shtml","title":"A\u80a1\u5e74\u5185\u8fd1160\u80a1\u6613\u4e3b\uff0c\u8d85\u56db\u6210\u65b0\u4e3b\u625b\u626d\u4e8f\u91cd\u4efb","source":"\u5317\u4eac\u5546\u62a5","stocks":"002868","type":"yidong"},{"seq":672694641,"ctime":1763983999,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672694641.shtml","title":"*ST\u7eff\u5eb7\uff1a\u63a7\u80a1\u80a1\u4e1c\u7531\u5eb7\u6021\u6295\u8d44\u53d8\u66f4\u4e3a\u7eb5\u817e\u7f51\u7edc\uff0c\u5b9e\u9645\u63a7\u5236\u4eba\u7531\u8d56\u6f6d\u5e73\u53d8\u66f4\u4e3a\u738b\u94bb","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":672649266,"ctime":1763711809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649266.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u8dcc-2.10%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"news"},{"seq":672559251,"ctime":1763456406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672559251.shtml","title":"*ST\u7eff\u5eb711\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":672525820,"ctime":1763370009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672525820.shtml","title":"*ST\u7eff\u5eb711\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":672524629,"ctime":1763367020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672524629.shtml","title":"*ST\u7eff\u5eb7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651007.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002868","type":"yidong"},{"seq":672487202,"ctime":1763110725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487202.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u6da84.03%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"news"},{"seq":672484890,"ctime":1763104734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672484890.shtml","title":"\u5229\u597d\u96c6\u7ed3\uff0c\u8fd9\u4e00\u677f\u5757\u9006\u52bf\u96c6\u4f53\u7206\u53d1\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002868","type":"news"},{"seq":672458331,"ctime":1763024407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672458331.shtml","title":"*ST\u7eff\u5eb711\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":672427124,"ctime":1762938008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427124.shtml","title":"*ST\u7eff\u5eb711\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":672362275,"ctime":1762765211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672362275.shtml","title":"*ST\u7eff\u5eb711\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":672324441,"ctime":1762508725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324441.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u6da81.34%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.26%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"news"},{"seq":672323012,"ctime":1762506003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323012.shtml","title":"*ST\u7eff\u5eb711\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":671984964,"ctime":1761293203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984964.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u6da81.06%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.82%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"news"},{"seq":54575719,"ctime":1761235650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251024\/54575719.shtml","title":"*ST\u7eff\u5eb7\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002868","type":"notice"},{"seq":671957688,"ctime":1761215907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671957688.shtml","title":"*ST\u7eff\u5eb7\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f2401.77\u4e07\u5143\uff0c\u51cf\u4e8f65.64%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":671855786,"ctime":1760950809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855786.shtml","title":"*ST\u7eff\u5eb710\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":671782226,"ctime":1760605207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671782226.shtml","title":"*ST\u7eff\u5eb710\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":671526166,"ctime":1759189343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671526166.shtml","title":"*ST\u7eff\u5eb7\u62df\u201c0\u5143\u201d\u51fa\u552e\u76f8\u5173\u8d44\u4ea7","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"002868","type":"news"},{"seq":671512243,"ctime":1759145847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671512243.shtml","title":"*ST\u7eff\u5eb7\uff1a\u957f\u946b\u8d30\u53f7\u51cf\u6301385.65\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":671418377,"ctime":1758788001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671418377.shtml","title":"0\u5143\u201c\u7529\u5356\u201d3\u5bb6\u5b50\u516c\u53f8 \u517d\u836f\u9f99\u5934\u201c\u68a6\u788e\u201d\u5149\u4f0f","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002868","type":"news"},{"seq":671399869,"ctime":1758719001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671399869.shtml","title":"*ST\u7eff\u5eb7\u201c\u65ad\u81c2\u6c42\u751f\u201d\uff1a\u5265\u79bb\u5149\u4f0f\u80f6\u819c\u805a\u7126\u52a8\u4fdd\uff0c\u62df0\u5143\u5356\u4e09\u516c\u53f8","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"002868","type":"news"},{"seq":671273112,"ctime":1758274564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273112.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u8dcc-3.18%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.88%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"yidong"},{"seq":671272089,"ctime":1758272409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671272089.shtml","title":"*ST\u7eff\u5eb709\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":671206753,"ctime":1758099615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671206753.shtml","title":"*ST\u7eff\u5eb709\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":670923010,"ctime":1757062396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670923010.shtml","title":"*ST\u7eff\u5eb7\uff1a\u63a7\u80a1\u80a1\u4e1c\u4e0a\u6d77\u5eb7\u6021\u8d28\u62bc\u5c55\u671f520\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":670797959,"ctime":1756717207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670797959.shtml","title":"*ST\u7eff\u5eb709\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":670756563,"ctime":1756460907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756563.shtml","title":"*ST\u7eff\u5eb7\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f5857.09\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":670401596,"ctime":1755244921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401596.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u6da80.03%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"yidong"},{"seq":670304524,"ctime":1754966582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670304524.shtml","title":"\u7b79\u7801\u5927\u5e45\u96c6\u4e2d\uff01\u80a1\u4e1c\u6237\u6570\u6700\u9ad8\u964d\u903e\u4e24\u6210","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f59\u8389","stocks":"002868","type":"news"},{"seq":670239201,"ctime":1754643606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670239201.shtml","title":"*ST\u7eff\u5eb708\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":670075352,"ctime":1754036372,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075352.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u517b\u6b96\u4e1a\u6307\u6570\u8dcc-1.05%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002868","type":"news"},{"seq":670046602,"ctime":1753959576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670046602.shtml","title":"*ST\u7eff\u5eb7\uff1a\u516c\u53f8\u5357\u6d66\u5382\u533a\u53ca\u63a7\u80a1\u5b50\u516c\u53f8\u5382\u533a\u62df\u642c\u8fc1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002868","type":"news"},{"seq":670012496,"ctime":1753866010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670012496.shtml","title":"*ST\u7eff\u5eb707\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":669946357,"ctime":1753693208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669946357.shtml","title":"*ST\u7eff\u5eb707\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong"},{"seq":669248397,"ctime":1751029880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669248397.shtml","title":"\u5265\u79bb\u5149\u4f0f\u80f6\u819c\u4e1a\u52a1 *ST\u7eff\u5eb7\u62df\u4f5c\u4ef70\u5143\u51fa\u552e\u4e09\u5bb6\u5b50\u516c\u53f8","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002868","type":"news"},{"seq":669243544,"ctime":1751026677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669243544.shtml","title":"*ST\u7eff\u5eb7\uff1a\u66f4\u6b63\u62c5\u4fdd\u4f59\u989d\u4e3a4.26\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"}]

2025-12-23,35.72,35.88,34.78,35.0600,17730,62243500,1.15;2025-12-22,34.59,36.10,34.39,36.0800,21299,75662200,1.38;2025-12-19,34.60,34.95,34.00,34.3800,12553,43098900,0.81;2025-12-18,34.99,35.55,34.58,35.0600,14491,50785900,0.94;2025-12-17,33.33,34.63,33.12,34.5300,15728,53641900,1.02;2025-12-16,35.50,36.17,33.61,33.6100,27416,95932500,1.78;2025-12-15,32.99,34.70,32.53,34.7000,17996,61102200,1.17;2025-12-12,33.38,33.59,32.70,33.0500,14014,46332700,0.91;2025-12-11,33.79,34.29,33.23,33.3700,19325,65169400,1.25;2025-12-10,34.57,35.34,32.90,33.8400,33945,114467800,2.20;2025-12-09,34.69,36.00,34.63,34.6300,27960,97809900,1.82;2025-12-08,38.17,38.17,36.05,36.4500,22738,83334900,1.48;2025-12-05,35.95,37.90,35.40,36.6400,33742,122062500,2.19;2025-12-04,38.45,38.52,36.78,36.8500,22166,82904600,1.44;2025-12-03,40.14,40.40,37.90,38.0000,29286,113999700,1.90;2025-12-02,38.80,40.23,38.37,39.0700,30094,117203600,1.95;2025-12-01,41.00,41.85,39.15,39.3500,30418,121801700,1.97;2025-11-28,40.74,42.50,40.74,40.7400,36838,150781500,2.39;2025-11-27,46.06,46.06,42.38,42.8800,74508,332671100,4.84;2025-11-26,43.87,43.87,43.87,43.8700,422,1851300,0.03;2025-11-25,41.78,41.78,41.78,41.7800,3420,14289200,0.22;2025-11-24,39.79,39.79,39.79,39.7900,4766,18963900,0.31;2025-11-21,41.88,41.88,41.88,41.8800,5569,23323000,0.36;2025-11-20,45.99,48.72,44.08,44.0800,62344,290260000,4.05;2025-11-19,46.94,46.94,42.47,46.4000,92610,416980600,6.01;2025-11-18,44.70,44.70,44.70,44.7000,1116,4988500,0.07;2025-11-17,42.57,42.57,42.57,42.5700,2276,9690200,0.15;2025-11-14,40.54,40.54,40.54,40.5400,2040,8270200,0.13;2025-11-13,37.87,38.61,37.82,38.6100,6280,24031900,0.41;2025-11-12,36.77,36.77,34.70,36.7700,62364,225958900,4.05;2025-11-11,35.02,35.02,35.02,35.0200,1196,4188400,0.08;2025-11-10,33.35,33.35,33.03,33.3500,5205,17349000,0.34;2025-11-07,30.99,31.76,30.88,31.7600,11975,37648300,0.78;2025-11-06,29.40,30.25,29.02,30.2500,32197,96940700,2.09;2025-11-05,28.66,29.08,28.66,28.8100,10413,29987000,0.68;2025-11-04,28.65,29.94,28.65,29.3800,26041,77156600,1.69;2025-11-03,28.31,28.88,28.30,28.5100,7763,22154800,0.50;2025-10-31,27.99,28.68,27.73,28.4400,7859,22290600,0.51;2025-10-30,28.38,28.48,27.85,27.9900,7647,21471100,0.50;2025-10-29,28.34,28.68,27.96,28.3800,4998,14083300,0.32;2025-10-28,28.15,28.79,28.15,28.3400,6173,17594300,0.40;2025-10-27,28.89,29.23,28.20,28.2300,13752,39194100,0.89;2025-10-24,29.29,29.58,28.71,29.0900,10578,30766400,0.69;2025-10-23,28.49,29.05,28.01,28.9000,10730,30757900,0.70;2025-10-22,28.00,29.11,28.00,28.4900,9904,28261300,0.64;2025-10-21,28.06,29.15,28.06,28.8300,16108,46213400,1.05;2025-10-20,27.12,28.36,27.10,28.3600,20959,58923500,1.36;2025-10-17,27.99,27.99,26.88,27.0100,10988,29957100,0.71;2025-10-16,26.28,27.48,25.88,27.4800,14923,40806400,0.97;2025-10-15,26.08,26.30,25.88,26.1700,4603,11997000,0.30;2025-10-14,26.58,26.68,25.41,26.0300,11132,28894700,0.72;2025-10-13,26.50,26.96,25.82,26.5700,11304,29823500,0.73;2025-10-10,27.67,27.98,27.00,27.1600,7419,20247600,0.48;2025-10-09,28.02,28.17,27.60,27.7000,8700,24194400,0.56;2025-09-30,28.30,28.30,27.42,28.0100,16710,46607900,1.08;2025-09-29,27.49,27.74,27.00,27.0600,12540,34150800,0.81;2025-09-26,27.84,27.95,26.86,27.5400,10467,28844000,0.68;2025-09-25,28.00,28.00,27.01,27.3300,14461,39643700,0.94;2025-09-24,29.75,29.75,27.60,28.0000,21533,61851200,1.40;2025-09-23,28.35,28.96,27.85,28.3300,17175,48829800,1.11;2025-09-22,27.56,28.50,27.03,28.2300,24889,69040600,1.62;2025-09-19,26.63,27.56,26.00,27.5600,38472,104817500,2.50;2025-09-18,26.25,26.25,26.25,26.2500,3433,9011600,0.22;2025-09-17,23.69,25.00,22.75,25.0000,28348,67720200,1.84;2025-09-16,24.49,24.80,23.65,23.8100,24720,58825400,1.60;2025-09-15,26.20,26.36,24.89,24.8900,26424,66514400,1.72;2025-09-12,26.28,26.48,26.14,26.2000,4811,12625100,0.31;2025-09-11,26.42,26.78,26.14,26.2500,7594,19970600,0.49;2025-09-10,26.05,26.55,26.00,26.4200,9434,24780300,0.61;2025-09-09,26.47,26.60,26.00,26.0000,7885,20707900,0.51;2025-09-08,26.18,27.24,25.84,26.4500,15771,41448900,1.02;2025-09-05,26.08,26.50,25.71,26.4600,10660,27910200,0.69;2025-09-04,26.35,27.38,25.88,26.1000,13552,35966000,0.88;2025-09-03,27.47,27.48,26.35,26.3500,9543,25510100,0.62;2025-09-02,27.88,28.18,27.17,27.2500,11082,30466500,0.72;2025-09-01,26.06,27.64,25.80,27.6400,18574,50782100,1.21;2025-08-29,27.28,27.28,26.00,26.3200,18469,48822900,1.20;2025-08-28,28.10,28.11,26.90,27.2000,21260,58284300,1.38;2025-08-27,28.38,28.38,28.16,28.1900,7770,21934400,0.50;2025-08-26,28.19,28.61,28.09,28.4300,8928,25325800,0.58;2025-08-25,28.64,28.82,28.08,28.3000,13187,37331000,0.86;2025-08-22,29.20,29.20,28.33,28.4500,9561,27281700,0.62;2025-08-21,28.18,29.10,28.00,28.8000,11146,31887500,0.72;2025-08-20,28.18,28.30,27.50,28.2100,11759,32755700,0.76;2025-08-19,28.44,29.13,27.96,28.3900,10462,29688500,0.68;2025-08-18,29.28,29.47,28.39,28.4400,17562,50411200,1.14;2025-08-15,28.89,29.80,28.89,29.2500,10297,30200900,0.67;2025-08-14,28.98,29.48,28.50,28.8500,10314,30017100,0.67;2025-08-13,29.00,29.97,29.00,29.0600,16051,47254600,1.04;2025-08-12,28.00,28.98,27.52,28.9600,17309,49304700,1.12;2025-08-11,27.60,28.66,27.01,27.6300,17234,47647300,1.12;2025-08-08,26.23,27.57,26.10,27.5700,19012,51704600,1.23;2025-08-07,26.18,26.49,26.08,26.2600,8623,22650800,0.56;2025-08-06,26.66,26.68,26.05,26.3000,14496,38046800,0.94;2025-08-05,26.87,27.37,26.50,26.7000,12975,34812300,0.84;2025-08-04,26.72,27.33,26.41,26.7500,15511,41753700,1.01;2025-08-01,27.96,27.99,26.52,26.5300,29379,79401700,1.91;2025-07-31,27.03,28.07,27.00,27.9000,32249,89654400,2.09;2025-07-30,25.80,26.73,25.31,26.7300,27823,72944800,1.81;2025-07-29,24.93,25.90,24.74,25.4600,22465,57311300,1.46;2025-07-28,23.56,24.74,23.40,24.7400,17246,41913500,1.12;2025-07-25,23.73,23.73,23.47,23.5600,4887,11513600,0.32;2025-07-24,23.65,23.93,23.42,23.7100,8504,20148800,0.55;2025-07-23,23.71,23.71,23.36,23.4800,4792,11253500,0.31;2025-07-22,23.76,23.81,23.54,23.6300,4510,10662700,0.29;2025-07-21,23.72,24.09,23.67,23.7900,4985,11881100,0.32;2025-07-18,23.55,23.84,23.38,23.7200,5524,13017700,0.36;2025-07-17,23.45,23.78,23.44,23.5100,6404,15090800,0.42;2025-07-16,23.64,23.80,23.38,23.7500,9151,21588000,0.59;2025-07-15,24.20,24.20,23.51,23.6000,6982,16530200,0.45;2025-07-14,23.95,24.30,23.90,24.0700,8426,20299900,0.55;2025-07-11,23.60,24.27,23.36,23.9600,8240,19553500,0.53;2025-07-10,23.55,24.30,23.54,23.6000,7722,18411500,0.50;2025-07-09,23.76,23.80,23.50,23.5100,5834,13763600,0.38;2025-07-08,23.75,23.87,23.56,23.7500,5091,12092800,0.33;2025-07-07,23.92,24.01,23.69,23.7500,4223,10057200,0.27;2025-07-04,23.65,24.05,23.49,23.9700,5692,13549100,0.37;2025-07-03,23.85,23.85,23.45,23.6900,6324,14911400,0.41;2025-07-02,24.00,24.08,23.55,23.7200,6973,16549300,0.45;2025-07-01,24.21,24.55,23.81,24.0000,9040,21839000,0.59;2025-06-30,24.01,24.79,24.01,24.2000,16087,39180000,1.04;2025-06-27,23.10,24.15,22.92,23.7800,22891,54491900,1.49;2025-06-26,24.23,24.23,23.00,23.0000,18538,43665200,1.20;2025-06-25,22.68,23.63,22.38,23.6300,14353,33115500,0.93