[{"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"},{"seq":671158200,"ctime":1757977116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671158200.shtml","title":"\u201c\u9884\u5236\u83dc\u201d\u65b0\u56fd\u6807\u6765\u88ad \u6982\u5ff5\u80a1\u95fb\u98ce\u800c\u8d77","source":"\u6bcf\u65e5\u5546\u62a5","stocks":"002882","type":"news"},{"seq":671048853,"ctime":1757546492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671048853.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u767d\u94f6\u6709\u8272\u56e0\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\u88ab\u7acb\u6848","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002882","type":"yidong"},{"seq":671032550,"ctime":1757499255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671032550.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u80a1\u4e1c\u5434\u7389\u82b1\u7ec8\u6b62\u534f\u8bae\u8f6c\u8ba9\u516c\u53f85.32%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"yidong"},{"seq":670888690,"ctime":1756972330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670888690.shtml","title":"\u91d1\u9f99\u7fbd09\u670804\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":670611799,"ctime":1756108350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670611799.shtml","title":"\u91d1\u9f99\u7fbd08\u670825\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":670297277,"ctime":1754957168,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670297277.shtml","title":"\u56fa\u6001\u7535\u6c60\u6295\u8d44\u98ce\u9669\u51e0\u4f55\uff1f","source":"\u4e2d\u56fd\u80fd\u6e90\u62a5","author":"\u59da\u7f8e\u5a07","stocks":"002882","type":"news"},{"seq":670292862,"ctime":1754920586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670292862.shtml","title":"\u91d1\u9f99\u7fbd\u906d\u6df1\u4ea4\u6240\u901a\u62a5\u6279\u8bc4","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002882","type":"news"},{"seq":670241729,"ctime":1754649895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670241729.shtml","title":"\u91d1\u9f99\u7fbd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da66671.6\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d20.19%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"yidong"},{"seq":670223447,"ctime":1754607207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670223447.shtml","title":"\u5728\u5b98\u65b9\u5fae\u4fe1\u53f7\u53d1\u5e03\u201c\u6d88\u606f\u201d\u540e\u516d\u5929\u56db\u677f\uff0c\u4e00\u4e2a\u591a\u6708\u80a1\u4ef7\u7ffb\u500d\uff01\u56fa\u6001\u7535\u6c60\u5927\u725b\u80a1\u88ab\u6df1\u4ea4\u6240\u901a\u62a5\u6279\u8bc4","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002882","type":"news"},{"seq":670199292,"ctime":1754530173,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670199292.shtml","title":"\u91d1\u9f99\u7fbd\u5728\u6b66\u6c49\u6210\u7acb\u80fd\u6e90\u6280\u672f\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":669834876,"ctime":1753237013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669834876.shtml","title":"\u7535\u7f51\u8bbe\u5907\u677f\u5757\u9707\u8361\u8d70\u4f4e\uff0c\u5b89\u9760\u667a\u7535\u3001\u7403\u51a0\u7535\u7f06\u8dcc\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"yidong"},{"seq":669617116,"ctime":1752490819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669617116.shtml","title":"\u4e0b\u534a\u5e74\u76ef\u7d27\u8fd9\u51e0\u5927\u4e3b\u7ebf\u673a\u4f1a\uff01\u9644\u6838\u5fc3\u516c\u53f8\u540d\u5355","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":"002882","type":"news"},{"seq":669404679,"ctime":1751610486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669404679.shtml","title":"\u56fa\u6001\u7535\u6c60\u6982\u5ff5\u80a1\u5c3e\u76d8\u4e0d\u65ad\u8d70\u4f4e\uff0c\u4fe1\u5b87\u4eba\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"yidong"},{"seq":669400392,"ctime":1751593038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669400392.shtml","title":"\u56fa\u6001\u7535\u6c60\u6982\u5ff5\u80a1\u591a\u6570\u8c03\u6574\uff0c\u91d1\u9f99\u7fbd\u7b49\u80a1\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"yidong"},{"seq":669369803,"ctime":1751507435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669369803.shtml","title":"\u56fa\u6001\u7535\u6c60\u6982\u5ff5\u80a1\u96c6\u4f53\u8c03\u6574\uff0c\u5927\u4e1c\u5357\u3001\u4e0a\u6d77\u6d17\u9738\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"news"},{"seq":669271269,"ctime":1751269857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669271269.shtml","title":"\u91d1\u9f99\u7fbd06\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002882","type":"yidong"},{"seq":669230306,"ctime":1751010820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669230306.shtml","title":"\u91d1\u9f99\u7fbd06\u670827\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":669182639,"ctime":1750890422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669182639.shtml","title":"\u591a\u4f01\u62ab\u9732\u56fa\u6001\u7535\u6c60\u91cf\u4ea7\u65f6\u95f4 \u4ea7\u4e1a\u5316\u8fdb\u7a0b\u52a0\u901f","source":"\u4e2d\u56fd\u4ea7\u4e1a\u7ecf\u6d4e\u4fe1\u606f\u7f51","stocks":"002882","type":"news"},{"seq":669163261,"ctime":1750838093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669163261.shtml","title":"\u91d1\u9f99\u7fbd06\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002882","type":"yidong"},{"seq":669150653,"ctime":1750807538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669150653.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6709\u7814\u65b0\u6750\u5168\u8d44\u5b50\u516c\u53f8\u62df\u5f15\u5165\u6218\u6295 \u5927\u57fa\u91d1\u4e8c\u671f\u6295\u8d44\u603b\u989d\u4e3a3\u4ebf\u5143","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002882","type":"yidong"},{"seq":669134570,"ctime":1750759451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669134570.shtml","title":"\u91d1\u9f99\u7fbd\uff1a\u56fa\u6001\u7535\u6c60\u53ca\u5176\u5173\u952e\u6750\u6599\u4e1a\u52a1\u867d\u7136\u76ee\u524d\u5df2\u6709\u8ba2\u5355\uff0c\u4f46\u6682\u672a\u5f62\u6210\u957f\u671f\u7a33\u5b9a\u6536\u5165","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"news"},{"seq":669131910,"ctime":1750753441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669131910.shtml","title":"\u91d1\u9f99\u7fbd\u4eca\u65e5\u6da8\u505c\uff0c1\u5bb6\u673a\u6784\u4e13\u7528\u5e2d\u4f4d\u51c0\u4e70\u51651051.68\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"yidong"},{"seq":669130712,"ctime":1750751705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669130712.shtml","title":"\u91d1\u9f99\u7fbd06\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002882","type":"yidong"},{"seq":669123757,"ctime":1750729107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669123757.shtml","title":"\u56fa\u6001\u7535\u6c60\u6982\u5ff5\u80a1\u76d8\u521d\u62c9\u5347\uff0c\u6e58\u6f6d\u7535\u53164\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002882","type":"news"},{"seq":669097422,"ctime":1750670647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669097422.shtml","title":"\u521a\u521a\uff01\u5168\u7ebf\u7206\u53d1\uff0c\u7f8e\u56fd\u7a81\u4f20\u5927\u6d88\u606f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":669093887,"ctime":1750665199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669093887.shtml","title":"\u91d1\u9f99\u7fbd06\u670823\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":669089926,"ctime":1750650217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669089926.shtml","title":"\u91d1\u9f99\u7fbd\u7535\u7f06\u518d\u6b21\u4e2d\u6807\u56fd\u5bb6\u7535\u7f51\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002882","type":"yidong"},{"seq":669082700,"ctime":1750635662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669082700.shtml","title":"\u591a\u4f01\u62ab\u9732\u56fa\u6001\u7535\u6c60\u91cf\u4ea7\u65f6\u95f4 \u4ea7\u4e1a\u5316\u8fdb\u7a0b\u52a0\u901f","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"002882","type":"news"},{"seq":669038572,"ctime":1750374766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669038572.shtml","title":"\u56fa\u6001\u7535\u6c60\u70ed\u5ea6\u6301\u7eed\u63d0\u5347 \u878d\u8d44\u8d44\u91d1\u52a0\u4ed3\u4e09\u5341\u4e09\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002882","type":"news"},{"seq":668985465,"ctime":1750233096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668985465.shtml","title":"\u91d1\u9f99\u7fbd06\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002882","type":"yidong"},{"seq":668953277,"ctime":1750146703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668953277.shtml","title":"\u91d1\u9f99\u7fbd06\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002882","type":"yidong"},{"seq":668914066,"ctime":1750043202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668914066.shtml","title":"\u91d1\u9f99\u7fbd\u5b9e\u63a7\u4eba\u4e4b\u4e00\u81f4\u884c\u52a8\u4eba\u51cf\u630150\u4e07\u80a1 \u5957\u73b0863\u4e07\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002882","type":"news"}]

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;2025-09-22,32.63,33.40,31.80,32.3500,117547,378899900,4.76;2025-09-19,32.32,33.57,32.29,32.7400,135723,447599700,5.50;2025-09-18,33.65,33.65,32.29,32.5900,171214,565578600,6.94;2025-09-17,33.20,33.68,32.90,33.3200,130565,435930100,5.29;2025-09-16,33.68,33.68,32.58,33.3500,223206,739155200,9.05;2025-09-15,34.75,35.54,33.80,33.9000,248261,859651900,10.06;2025-09-12,34.60,35.40,33.74,35.1000,304805,1056692300,12.35;2025-09-11,34.10,34.73,33.40,34.5100,231599,792854400,9.39;2025-09-10,35.08,35.72,34.16,34.3700,319089,1108146100,12.93;2025-09-09,37.28,38.48,36.00,36.3800,377504,1403466200,15.30;2025-09-08,38.28,41.00,36.69,38.3000,498395,1923008600,20.20;2025-09-05,36.78,40.79,36.00,39.4800,667393,2585868200,27.05;2025-09-04,33.82,37.16,33.82,37.1600,623093,2238788200,25.25;2025-09-03,34.53,35.80,33.41,33.7800,302777,1046090900,12.27;2025-09-02,34.40,35.60,33.77,34.7400,454214,1581665100,18.41;2025-09-01,32.30,34.90,32.12,34.2000,359937,1217053300,14.59;2025-08-29,30.70,33.09,30.67,32.3900,249253,805942100,10.10;2025-08-28,31.91,31.91,30.00,30.9400,211705,651775500,8.58;2025-08-27,32.95,33.44,32.00,32.0000,184485,603652700,7.48;2025-08-26,33.30,34.20,32.70,33.2500,218887,728837700,8.87;2025-08-25,32.00,33.80,32.00,33.2900,253076,836688500,10.26;2025-08-22,31.78,32.20,31.66,32.0400,107646,344004100,4.36;2025-08-21,33.17,33.20,31.80,31.9600,185384,599985100,7.51;2025-08-20,33.50,33.96,32.89,33.4000,208505,695136500,8.45;2025-08-19,32.50,34.50,31.77,33.9800,410141,1370185600,16.62;2025-08-18,31.78,32.79,31.73,32.5300,203513,657594000,8.25;2025-08-15,31.60,32.13,31.36,31.9500,165313,527272200,6.70;2025-08-14,31.33,31.96,31.00,31.5900,165030,520483900,6.69;2025-08-13,30.70,31.86,30.63,31.6000,168747,528582200,6.84;2025-08-12,31.40,31.45,30.35,30.8700,153689,472074500,6.23;2025-08-11,31.30,31.80,31.10,31.3000,131968,414274600,5.35;2025-08-08,31.63,32.42,31.30,31.3700,133490,423415400,5.41;2025-08-07,32.01,32.18,31.40,31.7000,110583,350349500,4.48;2025-08-06,32.00,32.43,31.53,32.2000,121291,389043000,4.91;2025-08-05,31.98,32.49,31.78,32.1800,123198,396567100,4.99;2025-08-04,30.88,32.23,30.70,31.9800,141740,449127900,5.74;2025-08-01,31.88,32.20,31.00,31.1200,142531,445715700,5.78;2025-07-31,31.68,33.20,31.59,32.2300,149201,483074500,6.05;2025-07-30,33.63,33.88,31.80,32.0000,253909,821753500,10.29;2025-07-29,34.72,35.68,33.50,33.9400,260168,891627700,10.54;2025-07-28,33.37,35.88,33.24,35.0300,287194,999170500,11.64;2025-07-25,33.21,34.86,32.93,33.8000,229610,775434700,9.30;2025-07-24,32.83,33.98,32.83,33.2000,190979,635598400,7.74;2025-07-23,33.90,34.22,33.01,33.1000,296142,991741400,12.00;2025-07-22,35.60,37.66,34.60,34.8500,425978,1539022500,17.26;2025-07-21,34.01,37.00,33.53,36.1800,415582,1465361800,16.84;2025-07-18,32.79,35.50,32.61,34.8200,421558,1442371500,17.08;2025-07-17,31.70,33.10,31.51,32.7000,247299,806207500,10.02;2025-07-16,31.92,32.37,31.62,31.9600,138815,443950700,5.62;2025-07-15,32.20,32.64,31.73,32.0300,161753,518396500,6.55;2025-07-14,33.17,33.49,32.20,32.4400,211104,687918200,8.55;2025-07-11,33.05,33.59,32.65,33.2600,196145,651836400,7.95;2025-07-10,33.91,34.30,33.02,33.2800,224165,750309300,9.08;2025-07-09,35.00,35.40,33.55,33.9000,312736,1077311000,12.67;2025-07-08,35.51,36.19,34.71,35.3000,339560,1200985900,13.76;2025-07-07,33.86,36.50,33.86,35.9200,393619,1383463100,15.95;2025-07-04,35.00,35.53,33.56,33.9500,389021,1338490200,15.76;2025-07-03,34.68,37.00,32.88,36.5300,536800,1871285700,21.75;2025-07-02,34.53,35.89,34.45,34.7600,367472,1287401200,14.89;2025-07-01,39.50,39.58,35.60,35.9800,602202,2251722600,24.40;2025-06-30,37.40,40.82,35.70,39.5000,703906,2664116800,28.52;2025-06-27,34.08,37.40,33.70,37.4000,644797,2275353900,26.13;2025-06-26,33.44,36.36,33.19,34.0000,645413,2241823900,26.15;2025-06-25,34.50,37.10,33.78,34.9500,756020,2663017600,30.63;2025-06-24,31.68,33.73,30.38,33.7300,735271,2343653300,29.79;2025-06-23,27.00,30.66,26.01,30.6600,507587,1474408400,20.57;2025-06-20,26.64,28.98,26.62,27.8700,480277,1350673600,19.46;2025-06-19,26.21,29.39,26.02,27.3200,507559,1415539200,20.57;2025-06-18,26.40,27.70,25.00,27.1100,471389,1232250800,19.10;2025-06-17,25.80,26.80,25.32,26.4000,383895,1003101600,15.55;2025-06-16,25.55,26.11,25.12,25.9900,272264,699925800,11.03;2025-06-13,26.00,27.52,24.96,25.8000,352765,925579400,14.29;2025-06-12,25.90,27.23,25.80,26.8500,429217,1138930400,17.39;2025-06-11,28.44,29.30,25.85,26.2300,618812,1701480400,25.07