[{"seq":672763307,"ctime":1764160836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672763307.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u79fb\u52a8\u5145\u7535\u8f66\u5c1a\u5904\u4e8e\u5411\u5ba2\u6237\u9001\u6837\u6d4b\u8bd5\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"news"},{"seq":672755241,"ctime":1764155360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672755241.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u622a\u81f311\u670820\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a32904\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"yidong"},{"seq":672720682,"ctime":1764061220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720682.shtml","title":"\u6cf0\u6c38\u957f\u5f8111\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002927","type":"yidong"},{"seq":672533753,"ctime":1763379789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672533753.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u516c\u53f8\u6bdb\u5229\u7387\u5448\u73b0\u4e00\u5b9a\u6ce2\u52a8\u4e0b\u964d\u53d7\u539f\u6750\u6599\u4ef7\u683c\u4e0a\u6da8\u7b49\u591a\u65b9\u9762\u56e0\u7d20\u7efc\u5408\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"yidong"},{"seq":672520623,"ctime":1763360972,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672520623.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u9759\u6001\u8f6c\u6362\u5f00\u5173\u4e3b\u8981\u5e94\u7528\u4e8e\u9ad8\u53ef\u9760\u6027\u4f9b\u7535\u573a\u666f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002927","type":"news"},{"seq":672461621,"ctime":1763032136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672461621.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u622a\u81f311\u670810\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a30034\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"yidong"},{"seq":672456634,"ctime":1763020237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672456634.shtml","title":"\u6cf0\u6c38\u957f\u5f8111\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002927","type":"yidong"},{"seq":672453417,"ctime":1763006054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672453417.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u516c\u53f8\u7684\u56fa\u6001\u53d8\u538b\u5668\u76ee\u524d\u5c1a\u5904\u4e8e\u5e94\u7528\u65b9\u6848\u8bba\u8bc1\u4e0e\u5e02\u573a\u8c03\u7814\u9636\u6bb5","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002927","type":"yidong"},{"seq":672426631,"ctime":1762936802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672426631.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u516c\u53f8\u56fa\u6001\u65ad\u8def\u5668\u7535\u6d41\u6bb5\u9f50\u5168","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"news"},{"seq":672426629,"ctime":1762936787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672426629.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u56fd\u5185\u56fa\u6001\u65ad\u8def\u5668\u5e02\u573a\u7684\u7ade\u4e89\u683c\u5c40\u5448\u73b0\u5dee\u5f02\u5316\u7279\u5f81","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"news"},{"seq":672424779,"ctime":1762933893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672424779.shtml","title":"\u6cf0\u6c38\u957f\u5f8111\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002927","type":"yidong"},{"seq":672419563,"ctime":1762914005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672419563.shtml","title":"\u7535\u7f51\u8bbe\u5907\u677f\u5757\u5c40\u90e8\u62c9\u5347\uff0c\u4fdd\u53d8\u7535\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002927","type":"yidong"},{"seq":672417746,"ctime":1762911264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672417746.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u516c\u53f8\u5728\u56fd\u4ea7\u56fa\u6001\u65ad\u8def\u5668\u8d5b\u9053\u5efa\u7acb\u4e86\u660e\u663e\u7684\u5148\u53d1\u4f18\u52bf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002927","type":"yidong"},{"seq":672417707,"ctime":1762911237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672417707.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u516c\u53f8\u56fa\u6001\u65ad\u8def\u5668\u4ea7\u54c1\u9500\u552e\u8ba2\u5355\u603b\u91cf\u5360\u6bd4\u4ecd\u8f83\u5c0f \u4f46\u5e74\u5747\u589e\u901f\u8f83\u4e3a\u53ef\u89c2","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002927","type":"news"},{"seq":672390092,"ctime":1762831934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672390092.shtml","title":"\u5b9e\u6d4b\u767e\u4e07\u6b21\uff01\u6cf0\u6c38\u957f\u5f81\u56fa\u6001\u65ad\u8def\u5668\u91cd\u5851\u76f4\u6d41\u4fdd\u62a4\u65b0\u6807\u51c6","source":"\u6df1\u5733\u5e02\u6cf0\u6c38\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"002927","type":"yidong"},{"seq":672350070,"ctime":1762733978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672350070.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u516c\u53f8\u73b0\u6709\u4ea7\u54c1\u53ef\u5e94\u7528\u4e8e\u6570\u636e\u4e2d\u5fc3\u7684\u4f4e\u538b\u914d\u7535\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002927","type":"news"},{"seq":672350043,"ctime":1762733766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672350043.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u516c\u53f8\u56fa\u6001\u53d8\u538b\u5668\u76ee\u524d\u5904\u4e8e\u5e94\u7528\u65b9\u6848\u8bba\u8bc1\u4e0e\u5e02\u573a\u8c03\u7814\u9636\u6bb5","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002927","type":"yidong"},{"seq":672318600,"ctime":1762496122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672318600.shtml","title":"\u591a\u4e2a\u53ef\u590d\u7528\u706b\u7bad\u9996\u53d1\u5728\u5373 \u5546\u4e1a\u822a\u5929\u6982\u5ff5\u6d3b\u8dc3","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002927","type":"news"},{"seq":672235047,"ctime":1762252730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672235047.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a24042\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"yidong"},{"seq":672200385,"ctime":1762160921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672200385.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a24964\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"yidong"},{"seq":54695933,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54695933.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002927","type":"notice"},{"seq":672108453,"ctime":1761747741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672108453.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a803.41\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d51.96%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002927","type":"yidong"},{"seq":671963350,"ctime":1761220864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671963350.shtml","title":"\u6cf0\u6c38\u957f\u5f81\u53d1\u5e03\u79fb\u52a8\u50a8\u80fd\u5145\u7535\u8f66\uff01","source":"\u6df1\u5733\u5e02\u6cf0\u6c38\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"002927","type":"yidong"},{"seq":671752022,"ctime":1760522407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671752022.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u6cf0\u6c38\u957f\u5f81(002927)\u65b0\u5f52\u7c7b\u4e8e\u6570\u636e\u4e2d\u5fc3-\u56fa\u6001\u53d8\u538b\u5668(SST)\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"002927","type":"yidong"},{"seq":671233061,"ctime":1758165225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671233061.shtml","title":"\u6df1\u5ea6\u534f\u4f5c\u5357\u65b9\u7535\u7f51\uff0c\u6cf0\u6c38\u957f\u5f81\u51fa\u5e2d\u9996\u5c4a\u7535\u9e3f\u7269\u8054\u914d\u7528\u7535\u6280\u672f\u5e94\u7528\u8bba\u575b","source":"\u6df1\u5733\u5e02\u6cf0\u6c38\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"002927","type":"yidong"},{"seq":671155638,"ctime":1757943582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671155638.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u622a\u81f32025\u5e748\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a23579\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"yidong"},{"seq":670863252,"ctime":1756895096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670863252.shtml","title":"\u6cf0\u6c38\u957f\u5f81\u667a\u80fd1U\u65ad\u8def\u5668\u5982\u4f55\u6210\u4e3a5G\u57fa\u7ad9\u7684\u6838\u5fc3\u52a8\u80fd\u57fa\u77f3\uff1f","source":"\u6df1\u5733\u5e02\u6cf0\u6c38\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"002927","type":"yidong"},{"seq":670746348,"ctime":1756433295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670746348.shtml","title":"\u6cf0\u6c38\u957f\u5f81\u4e0a\u534a\u5e74\u8425\u6536\u5e73\u7a33\u589e\u957f \u4e0d\u65ad\u521b\u65b0\u7814\u53d1\u6301\u7eed\u63a8\u65b0","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002927","type":"news"},{"seq":53980011,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53980011.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002927","type":"notice"},{"seq":54070603,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/54070603.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002927","type":"notice"},{"seq":669780839,"ctime":1753096129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669780839.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u516c\u53f8\u4ea7\u54c1\u53ef\u9002\u914d\u5e94\u7528\u4e8e\u98ce\u7535\u3001\u5149\u4f0f\u7b49\u7eff\u8272\u7535\u529b\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"yidong"},{"seq":669779829,"ctime":1753094322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669779829.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u622a\u81f32025\u5e747\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a30587\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"yidong"},{"seq":669028644,"ctime":1750333366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669028644.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u81ea\u52a8\u8f6c\u6362\u5f00\u5173\u8bbe\u5907\u6709\u5e94\u7528\u4e8e\u822a\u5929\u53d1\u5c04\u573a\u7684\u7a33\u538b\u7cfb\u7edf\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"news"},{"seq":669028618,"ctime":1750333280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669028618.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u622a\u81f32025\u5e746\u670810\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a28955\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"yidong"},{"seq":668756248,"ctime":1749467479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668756248.shtml","title":"\u6cf0\u6c38\u957f\u5f81\uff1a\u622a\u81f32025\u5e745\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a28118\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002927","type":"yidong"}]

2025-12-12,18.32,20.16,18.32,20.1600,294778,573584500,13.35;2025-12-11,19.65,19.77,18.26,18.3300,198255,371737200,8.98;2025-12-10,19.25,19.56,18.70,19.0400,285354,543134800,12.93;2025-12-09,17.90,19.44,17.66,19.4400,227262,431956100,10.30;2025-12-08,17.74,18.11,17.53,17.6700,128177,227721000,5.81;2025-12-05,16.54,17.78,16.47,17.6000,173790,300166800,7.87;2025-12-04,16.61,16.66,16.29,16.4900,90140,148373400,4.08;2025-12-03,17.14,17.22,16.66,16.7200,99757,167722300,4.52;2025-12-02,17.01,17.40,16.80,17.2500,125995,216125600,5.71;2025-12-01,17.90,18.10,17.12,17.2100,177537,310939300,8.04;2025-11-28,17.19,18.27,17.03,17.8500,189722,335978000,8.59;2025-11-27,17.59,17.73,17.01,17.0800,163697,283407600,7.42;2025-11-26,18.24,18.70,17.48,17.5800,330718,594220900,14.98;2025-11-25,16.54,18.03,16.54,18.0300,337204,598378100,15.28;2025-11-24,16.98,16.98,15.67,16.3900,219232,353411800,9.93;2025-11-21,17.21,17.56,17.20,17.2000,212609,366607000,9.63;2025-11-20,22.49,22.49,19.11,19.1100,370546,730264500,16.79;2025-11-19,19.78,21.23,19.36,21.2300,195986,407252700,8.88;2025-11-18,19.67,20.16,18.80,19.3000,300855,580179500,13.63;2025-11-17,18.39,20.34,18.39,20.3400,232623,462205500,10.54;2025-11-14,19.05,19.60,18.42,18.4900,265361,500793400,12.02;2025-11-13,19.73,19.86,18.81,19.0600,367682,709457500,16.66;2025-11-12,19.46,21.14,18.95,20.3900,471553,953176200,21.36;2025-11-11,18.92,19.80,18.44,19.2200,357085,683074600,16.18;2025-11-10,18.42,19.82,17.61,18.9100,509663,942369400,23.09;2025-11-07,16.49,18.25,16.40,18.2500,381736,678507900,17.29;2025-11-06,16.51,16.75,16.33,16.5900,152380,252203600,6.90;2025-11-05,15.75,16.66,15.73,16.5500,186572,305083800,8.45;2025-11-04,15.64,16.18,15.52,15.9700,105405,168500800,4.78;2025-11-03,15.43,15.73,15.35,15.7000,51836,81026500,2.35;2025-10-31,15.20,15.49,15.18,15.4300,38674,59622300,1.75;2025-10-30,15.60,15.67,15.23,15.2400,64982,99971300,2.94;2025-10-29,15.44,15.90,15.40,15.8200,86479,136135600,3.92;2025-10-28,15.42,15.69,15.33,15.5300,50289,78021300,2.28;2025-10-27,15.43,15.60,15.26,15.4900,50016,77211900,2.27;2025-10-24,15.22,15.45,15.17,15.4200,47671,72965000,2.16;2025-10-23,15.20,15.31,14.90,15.1900,47258,71110700,2.14;2025-10-22,15.46,15.51,15.22,15.2400,57217,87821600,2.59;2025-10-21,15.50,15.78,15.34,15.5700,77624,120905000,3.52;2025-10-20,15.41,15.70,15.34,15.5200,69166,107074700,3.13;2025-10-17,16.23,16.36,15.21,15.2500,104939,162823400,4.75;2025-10-16,16.43,16.60,15.85,15.9600,160805,258891800,7.28;2025-10-15,15.21,16.03,15.11,15.9500,149172,234679500,6.76;2025-10-14,15.39,15.59,15.13,15.2100,72976,111981400,3.31;2025-10-13,14.80,15.25,14.77,15.1500,94145,141897500,4.26;2025-10-10,15.00,16.44,14.96,15.5200,142923,223295400,6.47;2025-10-09,14.86,15.06,14.76,15.0500,40158,59998300,1.82;2025-09-30,14.80,14.95,14.73,14.8400,24932,37035400,1.13;2025-09-29,14.72,14.89,14.38,14.7900,39972,58945300,1.81;2025-09-26,14.62,14.82,14.54,14.6200,26198,38565000,1.19;2025-09-25,14.90,15.00,14.63,14.6900,30689,45391800,1.39;2025-09-24,14.55,14.81,14.36,14.7900,26863,39454800,1.22;2025-09-23,14.74,14.81,14.25,14.6000,45072,65291300,2.04;2025-09-22,14.90,14.95,14.57,14.7000,25102,36976600,1.14;2025-09-19,14.87,14.88,14.63,14.6800,31577,46446200,1.43;2025-09-18,15.11,15.16,14.73,14.8300,54187,81167500,2.45;2025-09-17,15.10,15.23,15.00,15.1300,41005,62069300,1.86;2025-09-16,14.95,15.14,14.85,15.1300,39711,59573800,1.80;2025-09-15,15.01,15.16,14.84,14.9500,41052,61255600,1.86;2025-09-12,15.19,15.23,15.00,15.0900,43686,65947900,1.98;2025-09-11,15.05,15.25,14.88,15.1900,42236,63701900,1.91;2025-09-10,15.06,15.15,14.96,15.0600,30600,46007800,1.39;2025-09-09,15.18,15.26,14.94,15.0700,37774,56977900,1.71;2025-09-08,15.15,15.23,14.97,15.2000,45618,68893000,2.07;2025-09-05,14.79,15.08,14.76,15.0800,42014,62891500,1.90;2025-09-04,14.80,15.05,14.61,14.7700,58602,87252600,2.65;2025-09-03,15.04,15.19,14.61,14.6800,52069,77419000,2.36;2025-09-02,15.25,15.29,14.79,15.1100,61209,91877500,2.77;2025-09-01,15.23,15.56,15.19,15.2500,53964,82884600,2.44;2025-08-29,15.55,15.60,15.27,15.3200,48938,75162900,2.22;2025-08-28,15.54,15.87,15.02,15.5900,84053,130183600,3.81;2025-08-27,16.32,16.38,15.68,15.6800,83983,134961900,3.81;2025-08-26,16.34,16.50,16.30,16.3500,61336,100574100,2.78;2025-08-25,16.48,16.66,16.29,16.3900,79614,131154600,3.61;2025-08-22,16.56,16.69,16.27,16.4800,78061,128160300,3.54;2025-08-21,16.92,17.05,16.60,16.6500,86710,145274700,3.93;2025-08-20,16.99,17.00,16.70,16.9100,86789,146275600,3.93;2025-08-19,16.99,17.50,16.76,17.1000,120829,206290200,5.48;2025-08-18,16.95,17.11,16.88,17.0500,126298,214464600,5.72;2025-08-15,16.72,16.96,16.72,16.9100,99492,167685200,4.51;2025-08-14,16.91,17.11,16.67,16.7200,167456,282301900,7.59;2025-08-13,16.96,17.15,16.70,16.8700,211136,355425200,9.57;2025-08-12,16.51,17.83,16.51,16.9200,350621,605661400,15.89;2025-08-11,16.08,16.42,15.99,16.2100,53311,86395000,2.42;2025-08-08,15.78,16.12,15.66,15.9700,61836,98265200,2.80;2025-08-07,16.41,16.45,15.84,15.8500,93684,149982100,4.25;2025-08-06,16.46,16.56,16.38,16.4200,52277,86047500,2.37;2025-08-05,16.32,16.51,16.31,16.4700,39223,64379900,1.78;2025-08-04,16.19,16.40,16.03,16.3700,37173,60493200,1.68;2025-08-01,16.36,16.42,16.01,16.2700,53422,86575300,2.42;2025-07-31,16.54,16.67,16.09,16.1800,82691,134856300,3.75;2025-07-30,16.78,16.95,16.45,16.5400,67304,112460500,3.05;2025-07-29,16.85,16.85,16.50,16.7800,68683,114580300,3.11;2025-07-28,16.75,16.97,16.50,16.8800,94085,157035300,4.26;2025-07-25,16.95,17.06,16.56,16.7800,111244,186134900,5.04;2025-07-24,16.52,17.18,16.45,16.9200,180916,304901600,8.20;2025-07-23,17.00,17.45,16.43,16.5000,346839,584317300,15.72;2025-07-22,16.22,16.28,15.88,16.1600,225066,361794800,10.20;2025-07-21,15.35,16.87,15.33,16.1400,327867,535604400,14.86;2025-07-18,15.65,15.68,15.25,15.3400,110677,169991300,5.02;2025-07-17,15.66,15.75,15.40,15.6000,138587,215189300,6.28;2025-07-16,15.67,15.98,15.51,15.6300,159236,249868400,7.22;2025-07-15,16.07,16.09,15.41,15.6900,324560,509328300,14.71;2025-07-14,15.13,16.68,15.03,16.3000,474711,775725800,21.51;2025-07-11,15.72,15.72,15.03,15.1600,190995,290232600,8.66;2025-07-10,15.93,16.30,15.64,15.7500,284760,452383800,12.91;2025-07-09,15.02,16.48,15.02,15.7500,424035,683579000,19.22;2025-07-08,15.09,15.19,14.77,14.9800,155383,231933300,7.04;2025-07-07,14.41,14.98,14.38,14.9700,164653,243165400,7.46;2025-07-04,14.35,14.85,14.20,14.4500,116628,169530800,5.29;2025-07-03,14.29,14.45,14.23,14.3900,38874,55742300,1.76;2025-07-02,14.28,14.39,14.19,14.3400,45907,65654100,2.08;2025-07-01,14.30,14.36,14.16,14.3100,42166,60210400,1.91;2025-06-30,14.22,14.33,14.17,14.3100,41294,58947500,1.87;2025-06-27,13.95,14.24,13.94,14.1900,52731,74492500,2.39;2025-06-26,14.08,14.12,13.91,13.9500,36299,50805800,1.65;2025-06-25,14.07,14.12,13.90,14.0800,57540,80677100,2.61;2025-06-24,13.60,14.08,13.51,14.0500,72052,100297100,3.27;2025-06-23,13.10,13.54,13.07,13.5100,34866,46778900,1.58;2025-06-20,13.50,13.61,13.23,13.2400,44162,59008900,2.00;2025-06-19,13.94,14.00,13.41,13.4800,60644,82700400,2.75;2025-06-18,13.95,14.04,13.79,13.9300,35160,48808800,1.59;2025-06-17,14.00,14.10,13.88,14.0600,38652,53971600,1.75;2025-06-16,13.78,14.10,13.78,14.0500,38078,53376600,1.73