[{"seq":675043379,"ctime":1772525443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675043379.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u8425\u4e1a\u6536\u5165\u589e\u957f\u4f46\u51c0\u5229\u6da6\u4e0b\u964d\u7684\u4e3b\u8981\u539f\u56e0\u7cfb\u5e02\u573a\u7ade\u4e89\u52a0\u5267\uff0c\u5bfc\u81f4\u76c8\u5229\u6c34\u5e73\u4e0b\u964d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":675043349,"ctime":1772525406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675043349.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u7ba1\u7406\u5c42\u56f4\u7ed5\u4f20\u7edf\u7ebf\u7f06\u4e1a\u52a1\u53ca\u65b0\u80fd\u6e90\u56fa\u6001\u7535\u6c60\u4ea7\u4e1a\u5e03\u5c40\uff0c\u79ef\u6781\u5f00\u62d3\u4e1a\u52a1\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":675022350,"ctime":1772449767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675022350.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u56fa\u6001\u7535\u6c60\u6280\u672f\u8def\u5f84\u5305\u542b\u6c27\u5316\u7269\u3001\u805a\u5408\u7269\u53ca\u786b\/\u5364\u5316\u7269\u590d\u5408\u4e09\u79cd\u4e0d\u540c\u6280\u672f\u7684\u7814\u53d1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":674858228,"ctime":1771900747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674858228.shtml","title":"\u4e1c\u5434\u8bc1\u5238\uff1a\u56fa\u6001\u6280\u672f\u7a81\u7834\u88c5\u8f66\u5728\u5373 \u592a\u7a7a\u9886\u57df\u6253\u5f00\u60f3\u8c61\u7a7a\u95f4","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002882","type":"news"},{"seq":674856988,"ctime":1771897642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674856988.shtml","title":"\u4e1c\u5434\u8bc1\u5238\uff1a\u56fa\u6001\u7535\u6c602026\u5e74\u8fdb\u5165\u5173\u952e\u671f \u6709\u671b\u5e26\u6765\u5927\u7ea7\u522b\u884c\u60c5","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002882","type":"news"},{"seq":674799298,"ctime":1770976841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674799298.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u63a7\u80a1\u80a1\u4e1c\u90d1\u6709\u6c34\u89e3\u9664\u8d28\u62bc1700.00\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002882","type":"news"},{"seq":674526846,"ctime":1770125940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674526846.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u5df2\u5efa\u7acb\u300a\u5957\u671f\u4fdd\u503c\u7ba1\u7406\u5236\u5ea6\u300b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":674268317,"ctime":1769166551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674268317.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u4e3b\u8425\u4e1a\u52a1\u4e3a\u7535\u529b\u7ebf\u7f06\u7684\u7814\u53d1\u3001\u751f\u4ea7\u3001\u9500\u552e\u4e0e\u670d\u52a1\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":674017438,"ctime":1768392554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674017438.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a60946\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":674009724,"ctime":1768383525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674009724.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u4ea7\u54c1\u6682\u672a\u6d89\u53ca\u50a8\u80fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":673981871,"ctime":1768305139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673981871.shtml","title":"\u52a0\u7801\u56fa\u6001\u7535\u6c60\u63d0\u901f\uff01\u4e00\u5e74\u5185\u8ba1\u5212\u6295\u8d44\u8d8529\u4ebf\u5143\uff0c\u91d1\u9f99\u7fbd\u80fd\u5426\u8d70\u51fa\u201c\u589e\u6536\u4e0d\u589e\u5229\u201d\uff1f","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"002882","type":"news"},{"seq":673970920,"ctime":1768290826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673970920.shtml","title":"\u91d1\u9f99\u7fbd01\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002882","type":"yidong"},{"seq":673969908,"ctime":1768289068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673969908.shtml","title":"\u7535\u529b\u6210AI\u7ade\u8d5b\u5173\u952e\uff0c\u7535\u7f51\u8bbe\u5907ETF\u6536\u6da82.83%","source":"\u8d22\u95fb","stocks":"002882","type":"news"},{"seq":673961440,"ctime":1768266696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673961440.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u591a\u53ea\u5546\u4e1a\u822a\u5929\u70ed\u95e8\u80a1\u63d0\u793a\u98ce\u9669","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002882","type":"yidong"},{"seq":673952732,"ctime":1768224458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673952732.shtml","title":"\u91d1\u9f99\u7fbd\u6295\u5efa\u56fa\u6001\u7535\u6c60\u91cf\u4ea7\u7ebf \u52a0\u901f\u7814\u53d1\u6210\u679c\u843d\u5730","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":673943115,"ctime":1768216546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673943115.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u62df\u6295\u8d44\u5efa\u8bbe\u5e74\u4ea72GWh\u56fa\u6001\u7535\u6c60\u91cf\u4ea7\u7ebf\u9879\u76ee\uff0c\u9879\u76ee\u603b\u6295\u8d44\u7ea612\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"news"},{"seq":673823054,"ctime":1767780029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673823054.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u63a7\u80a1\u80a1\u4e1c\u90d1\u6709\u6c342933\u4e07\u80a1\u8d28\u62bc\u5c55\u671f\u81f32027\u5e74","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"yidong"},{"seq":673799322,"ctime":1767723070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673799322.shtml","title":"\u56fa\u6001\u7535\u6c60\u4ea7\u4e1a\u5316\u63d0\u901f \u673a\u6784\u624e\u5806\u5173\u6ce8\u9ad8\u589e\u957f\u4f01\u4e1a","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002882","type":"news"},{"seq":673786055,"ctime":1767696895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673786055.shtml","title":"002055\uff0c\u903e\u767e\u4e07\u624b\u5c01\u6b7b\u8dcc\u505c\uff01\u56fa\u6001\u7535\u6c60\u4ea7\u4e1a\u5316\u52a0\u901f\uff0c\u8fd9\u4e9b\u516c\u53f8\u5df2\u5e03\u5c40","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"002882","type":"news"},{"seq":673779519,"ctime":1767685865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673779519.shtml","title":"\u91d1\u9f99\u7fbd01\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002882","type":"yidong"},{"seq":673777660,"ctime":1767681736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673777660.shtml","title":"\u534e\u798f\u8bc1\u5238\uff1a\u7535\u6c60\u53d8\u9769\u91cd\u8981\u8d5b\u70b9 \u6750\u6599\u8bbe\u5907\u5168\u65b0\u98a0\u8986","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002882","type":"news"},{"seq":673777210,"ctime":1767680493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673777210.shtml","title":"\u56fa\u6001\u7535\u6c60\u8fce\u7a81\u7834 \u76f8\u5173\u677f\u5757\u6380\u6da8\u505c\u6f6e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002882","type":"news"},{"seq":673772726,"ctime":1767667704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673772726.shtml","title":"\u91d1\u9f99\u7fbd\u6da8\u505c \u5168\u56fa\u6001\u7535\u6c60\u5546\u4e1a\u5316\u6709\u671b\u52a0\u901f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002882","type":"news"},{"seq":673772313,"ctime":1767666667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673772313.shtml","title":"\u9502\u4ef7\u6216\u8d85\u9884\u671f\u4e0a\u6da8 A\u80a1\u9502\u7535\u6c60\u677f\u5757\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002882","type":"news"},{"seq":673771774,"ctime":1767665448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673771774.shtml","title":"\u6caa\u6307\u521b10\u5e74\u65b0\u9ad8\uff01\u8111\u673a\u63a5\u53e3 \u56fa\u6001\u7535\u6c60 \u6301\u7eed\u7206\u53d1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002882","type":"news"},{"seq":673525367,"ctime":1766666792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673525367.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u62df\u4e0e\u4e13\u4e1a\u6295\u8d44\u673a\u6784\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":673517662,"ctime":1766662055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673517662.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u62df\u5171\u540c\u8bbe\u7acb15\u4ebf\u5143\u4ea7\u4e1a\u5e76\u8d2d\u57fa\u91d1 \u805a\u7126\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u517c\u987e\u56fa\u6001\u7535\u6c60\u4ea7\u4e1a\u94fe\u4e0a\u4e0b\u6e38\u6295\u8d44\u4e0e\u5e76\u8d2d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"news"},{"seq":672767621,"ctime":1764193664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672767621.shtml","title":"\u7535\u6c60\u5382\u51b2\u523a\u4e2d\u8bd5 \u6750\u6599\u8bbe\u5907\u4f01\u4e1a\u9001\u6837\u201c\u5361\u4f4d\u201d \u56fa\u6001\u7535\u6c60\u4ea7\u4e1a\u94fe\u516c\u53f8\u5e74\u672b\u8d85\u7ea7\u5fd9","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002882","type":"news"},{"seq":672626031,"ctime":1763637853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672626031.shtml","title":"\u91d1\u9f99\u7fbd\u534a\u56fa\u6001\u7cfb\u5217\u7535\u6c60\u5df2\u901a\u8fc7\u5ba2\u6237\u68c0\u6d4b \u5e76\u83b7\u5f97\u8ba2\u5355","source":"\u8d22\u95fb","stocks":"002882","type":"news"},{"seq":672094557,"ctime":1761726746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672094557.shtml","title":"\u91d1\u9f99\u7fbd\u4e07\u5428\u7ea7\u56fa\u6001\u7535\u6c60\u6750\u6599\u9879\u76ee\u73af\u8bc4\u9636\u6bb5 \u9884\u8ba12026\u5e74\u6295\u4ea7\u3010SMM\u5206\u6790\u3011","source":"\u4e0a\u6d77\u6709\u8272\u91d1\u5c5e\u7f51","stocks":"002882","type":"yidong"},{"seq":671984640,"ctime":1761292648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984640.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a3828.14\u4e07\u5143\uff0c\u4e0b\u964d10.79%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"yidong"},{"seq":671551681,"ctime":1759234150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671551681.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u6280\u672f\u521b\u65b0\u548c\u77e5\u8bc6\u4ea7\u6743\u79ef\u7d2f\uff0c\u5728\u76f8\u5173\u9886\u57df\u5df2\u83b7\u591a\u9879\u53d1\u660e\u4e13\u5229","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":671551679,"ctime":1759234148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671551679.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u516c\u53f8\u6301\u7eed\u5173\u6ce8\u884c\u4e1a\u52a8\u6001\uff0c\u7ed3\u5408\u9879\u76ee\u8fdb\u5c55\u548c\u5e02\u573a\u9700\u6c42\uff0c\u5236\u5b9a\u5e76\u63a8\u8fdb\u4e1a\u52a1\u62d3\u5c55\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":671551678,"ctime":1759234147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671551678.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u901a\u8fc7\u89c4\u8303\u6cbb\u7406\u3001\u7a33\u5065\u7ecf\u8425\u548c\u6301\u7eed\u63d0\u5347\u5185\u5728\u4ef7\u503c\u6765\u7ef4\u62a4\u5168\u4f53\u80a1\u4e1c\u6743\u76ca","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002882","type":"yidong"}]

2026-03-20,28.69,29.10,28.09,28.0900,41736,118954500,1.69;2026-03-19,29.20,29.41,28.60,28.6800,38909,112575700,1.58;2026-03-18,29.59,29.69,29.10,29.6200,30179,88526900,1.22;2026-03-17,30.23,30.48,29.48,29.5400,34969,104292700,1.42;2026-03-16,30.19,30.52,29.90,30.0800,36959,111321400,1.50;2026-03-13,30.62,31.09,30.16,30.2600,43687,133906900,1.77;2026-03-12,31.30,31.30,30.44,30.7300,43894,134924600,1.78;2026-03-11,31.12,31.57,30.76,31.3000,52409,164073500,2.12;2026-03-10,31.13,31.40,30.95,31.0000,35753,111390200,1.45;2026-03-09,30.28,31.15,30.10,30.9400,43793,133828500,1.77;2026-03-06,30.76,31.10,30.68,30.7800,32930,101730200,1.33;2026-03-05,30.60,31.43,30.55,30.8900,56962,176872700,2.31;2026-03-04,29.46,30.56,29.45,30.1400,42152,127303200,1.71;2026-03-03,30.86,31.47,29.92,29.9500,55883,170127000,2.26;2026-03-02,31.37,31.78,30.62,30.8600,64195,199060700,2.60;2026-02-27,31.92,31.98,31.68,31.9300,40121,127703800,1.63;2026-02-26,32.32,32.40,31.85,31.9800,44495,142408800,1.80;2026-02-25,31.58,32.27,31.44,32.1800,59396,190325900,2.41;2026-02-24,31.55,31.77,31.32,31.6000,41395,130704500,1.68;2026-02-13,31.35,31.67,31.11,31.2900,46158,144899800,1.87;2026-02-12,31.90,32.00,31.25,31.4100,88631,279595400,3.59;2026-02-11,31.48,34.00,31.36,32.5500,112464,368159600,4.56;2026-02-10,31.53,31.70,31.38,31.4500,28219,88850900,1.14;2026-02-09,32.13,32.16,31.58,31.6800,37883,120283300,1.54;2026-02-06,31.12,32.20,31.00,31.6600,47904,151898800,1.94;2026-02-05,31.80,32.05,31.20,31.3000,39598,124621700,1.60;2026-02-04,31.64,32.10,31.31,32.0200,48317,153115600,1.96;2026-02-03,31.42,31.90,31.16,31.8000,48287,152564600,1.96;2026-02-02,31.65,31.95,31.00,31.0000,49602,156166200,2.01;2026-01-30,31.08,31.62,30.66,31.5200,56246,175716900,2.28;2026-01-29,32.12,32.66,31.31,31.3700,77765,247689200,3.15;2026-01-28,32.81,33.05,32.17,32.3100,56692,183701800,2.30;2026-01-27,33.66,33.92,32.00,32.9100,84720,277125400,3.43;2026-01-26,34.52,34.80,33.51,33.8800,80551,274814500,3.26;2026-01-23,33.49,34.88,33.20,34.5200,120454,411585800,4.88;2026-01-22,33.86,34.15,33.16,33.2300,73672,246381300,2.99;2026-01-21,33.41,34.14,33.06,33.9700,73297,247174600,2.97;2026-01-20,34.95,35.46,33.49,33.5400,111226,378595300,4.51;2026-01-19,34.18,35.39,33.91,35.1100,110663,386797100,4.49;2026-01-16,35.00,35.68,34.32,34.5400,114417,397391500,4.64;2026-01-15,35.00,35.88,34.50,34.6000,153098,538453400,6.20;2026-01-14,35.35,37.27,34.87,35.1600,265658,949308100,10.77;2026-01-13,35.55,37.62,34.70,37.1200,347882,1262091800,14.10;2026-01-12,33.90,34.31,33.50,34.2000,158271,538492600,6.41;2026-01-09,33.65,34.00,33.22,33.8100,150300,507336700,6.09;2026-01-08,33.60,34.30,33.34,33.6600,161874,546467000,6.56;2026-01-07,34.22,36.00,33.39,33.9400,340733,1171318300,13.81;2026-01-06,31.07,33.88,31.07,33.8800,98221,330441500,3.98;2026-01-05,30.16,30.80,30.11,30.8000,50149,153245400,2.03;2025-12-31,30.54,30.83,30.10,30.1600,38491,116281500,1.56;2025-12-30,30.53,30.93,30.12,30.5300,41475,126647100,1.68;2025-12-29,31.53,31.59,30.67,30.7000,63104,195288800,2.56;2025-12-26,32.48,32.49,31.19,31.6700,114026,361207200,4.62;2025-12-25,31.15,31.80,31.00,31.7000,94494,297779200,3.83;2025-12-24,29.71,31.46,29.64,31.1300,107667,332785100,4.36;2025-12-23,29.89,29.95,29.51,29.7500,36436,108317300,1.48;2025-12-22,29.57,29.92,29.57,29.7100,30011,89268200,1.22;2025-12-19,29.29,29.62,29.29,29.5400,28293,83468700,1.15;2025-12-18,29.70,29.83,29.20,29.2300,44240,130335500,1.79;2025-12-17,29.99,30.14,29.12,29.9700,55785,164708500,2.26;2025-12-16,30.38,30.44,29.74,29.9900,37451,112412800,1.52;2025-12-15,30.63,31.28,30.25,30.3800,46930,143590800,1.90;2025-12-12,30.68,30.97,30.33,30.9000,60187,184665400,2.44;2025-12-11,31.39,31.50,30.56,30.6300,43073,133415000,1.75;2025-12-10,31.32,31.50,30.92,31.2400,36726,114432100,1.49;2025-12-09,31.59,31.86,31.32,31.5000,56284,177731600,2.28;2025-12-08,30.26,31.93,30.24,31.5900,118904,373778500,4.82;2025-12-05,29.93,30.17,29.60,30.1700,41886,125335800,1.70;2025-12-04,30.46,30.50,29.88,29.9600,44489,133591000,1.80;2025-12-03,31.26,31.42,30.40,30.4900,49710,153144300,2.01;2025-12-02,31.97,32.20,31.14,31.2900,70859,223553700,2.87;2025-12-01,30.80,32.80,30.75,32.1100,176497,564820300,7.15;2025-11-28,29.94,31.18,29.72,30.7400,84170,257372400,3.41;2025-11-27,29.36,30.25,29.36,29.9400,56133,168431000,2.27;2025-11-26,30.10,30.20,29.41,29.5600,72700,216365000,2.95;2025-11-25,30.10,30.68,29.72,30.3000,67503,204461400,2.74;2025-11-24,30.60,31.60,29.88,30.0400,94893,290738100,3.85;2025-11-21,30.66,31.40,29.61,29.6600,98672,298621500,4.00;2025-11-20,30.83,32.42,30.83,31.0100,123649,391633200,5.01;2025-11-19,31.00,31.75,30.54,30.8200,64819,200727600,2.63;2025-11-18,32.03,32.10,30.90,31.1000,89852,280851300,3.64;2025-11-17,32.07,32.50,31.41,32.0400,107767,343203100,4.37;2025-11-14,31.17,32.66,30.82,32.3900,170418,547344400,6.91;2025-11-13,31.38,32.18,31.30,31.7000,109618,348793000,4.44;2025-11-12,31.30,31.45,30.61,31.3900,57603,178926400,2.33;2025-11-11,31.32,31.83,31.30,31.3900,62302,196874700,2.53;2025-11-10,31.55,31.88,31.28,31.3800,66405,209112200,2.69;2025-11-07,30.91,31.75,30.83,31.5100,86505,272021400,3.51;2025-11-06,31.00,31.55,30.90,31.0900,66487,207677900,2.69;2025-11-05,29.96,31.13,29.80,30.8900,78591,241268300,3.19;2025-11-04,30.56,30.69,30.06,30.2600,51087,154724400,2.07;2025-11-03,30.82,30.96,29.99,30.6600,74979,227764800,3.04;2025-10-31,30.69,31.58,30.60,30.9500,94453,294801100,3.83;2025-10-30,31.52,31.60,30.76,30.8400,129763,403271200,5.26;2025-10-29,30.70,32.30,30.42,31.8700,173037,548356200,7.01;2025-10-28,30.44,30.89,30.27,30.5800,69163,211217700,2.80;2025-10-27,30.30,31.10,30.20,30.7400,95364,292693100,3.87;2025-10-24,29.98,30.58,29.93,30.2100,73317,221529400,2.97;2025-10-23,29.30,31.00,28.66,30.2800,110164,330329700,4.46;2025-10-22,29.59,29.71,29.16,29.3400,39665,116586900,1.61;2025-10-21,29.70,29.70,29.18,29.6000,43184,127379800,1.75;2025-10-20,29.19,29.59,29.01,29.4300,48314,141832500,1.96;2025-10-17,30.33,30.61,28.80,28.8800,69953,207470100,2.84;2025-10-16,30.46,30.88,30.14,30.4700,66224,201625400,2.68;2025-10-15,30.12,30.44,29.49,30.2300,60979,182470200,2.47;2025-10-14,30.60,31.09,30.07,30.1000,73329,223748200,2.97;2025-10-13,29.79,30.86,29.39,30.6000,84458,255337700,3.42;2025-10-10,32.76,32.76,31.39,31.4100,106289,337094200,4.31;2025-10-09,32.59,33.00,32.28,32.8300,125666,411902800,5.09;2025-09-30,32.77,32.82,32.20,32.2200,112792,366172500,4.57;2025-09-29,32.20,33.00,32.00,32.8200,157162,514527000,6.37;2025-09-26,31.44,32.60,31.12,32.0900,146816,468293300,5.95;2025-09-25,32.20,32.27,31.62,31.6800,92443,294763000,3.75;2025-09-24,31.01,32.26,30.84,32.1500,121173,383628700,4.91;2025-09-23,32.14,32.61,30.70,31.4300,139445,438399800,5.65