[{"seq":672935040,"ctime":1764761122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672935040.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a\u526f\u603b\u7ecf\u7406\u517c\u8463\u4e8b\u4f1a\u79d8\u4e66\u590f\u4eae\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002955","type":"yidong"},{"seq":672900881,"ctime":1764673742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672900881.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a15857\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002955","type":"yidong"},{"seq":672895256,"ctime":1764663104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672895256.shtml","title":"\u5408\u80a5\u745e\u4e1e\u79c1\u52df\u57fa\u91d1\u6210\u4e3a\u9e3f\u5408\u79d1\u6280\u95f4\u63a5\u63a7\u80a1\u80a1\u4e1c","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"002955","type":"news"},{"seq":672232393,"ctime":1762245574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672232393.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a16455\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002955","type":"yidong"},{"seq":672197399,"ctime":1762159911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672197399.shtml","title":"\u9e3f\u5408\u79d1\u6280\u63a7\u80a1\u6743\u53d8\u66f4\u83b7\u5173\u952e\u8fdb\u5c55\uff0c\u5947\u745e\u65d7\u4e0bCVC\u62df\u65a5\u8d4415.75\u4ebf\u5143\u5165\u4e3b","source":"\u98de\u8c61\u7f51","stocks":"002955","type":"news"},{"seq":672196079,"ctime":1762157191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672196079.shtml","title":"\u9e3f\u5408\u79d1\u6280\u63a7\u5236\u6743\u53d8\u66f4\u8fce\u65b0\u8fdb\u5c55 \u5408\u80a5\u745e\u4e1e\u5c06\u6210\u4e3a\u516c\u53f8\u95f4\u63a5\u63a7\u80a1\u80a1\u4e1c","source":"\u4e2d\u8bc1\u7f51","stocks":"002955","type":"news"},{"seq":672164713,"ctime":1761910320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672164713.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a\u745e\u4e1e\u57fa\u91d1\u62df\u53d7\u8ba925%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002955","type":"yidong"},{"seq":54675887,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54675887.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002955","type":"notice"},{"seq":671903831,"ctime":1761052185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671903831.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a16446\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002955","type":"yidong"},{"seq":671099621,"ctime":1757671776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671099621.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a17570\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002955","type":"yidong"},{"seq":671096251,"ctime":1757664659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671096251.shtml","title":"\u9e3f\u5408\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654494.28\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002955","type":"yidong"},{"seq":670935808,"ctime":1757076436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670935808.shtml","title":"\u62c6\u89e3A\u80a1\u6559\u80b2\u534a\u5e74\u62a5\uff1a\u5934\u90e8\u516c\u53f8\u56de\u6696\uff0c\u5c3e\u90e8\u516c\u53f8\u8fc7\u51ac","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002955","type":"news"},{"seq":670889177,"ctime":1756973500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670889177.shtml","title":"\u56fd\u5bb6\u7ea7\u8ba4\u8bc1\uff01\u9e3f\u5408\u79d1\u6280\u5165\u9009\u5de5\u4fe1\u90e8\u300a2025 \u5e74 5G \u5de5\u5382\u540d\u5f55\u300b","source":"\u9e3f\u5408\u79d1\u6280","stocks":"002955","type":"yidong"},{"seq":670836352,"ctime":1756812516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670836352.shtml","title":"\u9e3f\u5408\u79d1\u6280\u65d7\u4e0bHVS\u9e3f\u5408\u667a\u80fd\u52a9\u529b\u6253\u9020\u7ecd\u5174\u53e4\u6c34\u9053\u6c89\u6d78\u5f0f\u591c\u6e38\uff0c\u91cd\u5851\u57ce\u5e02\u6587\u65c5\u540d\u7247","source":"\u9e3f\u5408\u79d1\u6280","stocks":"002955","type":"yidong"},{"seq":670759168,"ctime":1756465825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670759168.shtml","title":"\u9e3f\u5408\u79d1\u6280\u4eae\u76f82025 ISVE\u6df1\u5733(\u56fd\u9645)\u667a\u6167\u663e\u793a\u5c55\uff0c\u4ee5AI+\u5546\u7528\u573a\u666f\u8d4b\u80fd\u6570\u5b57\u5316\u65b0\u672a\u6765","source":"\u9e3f\u5408\u79d1\u6280","stocks":"002955","type":"news"},{"seq":670701184,"ctime":1756304400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670701184.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a\u4e0a\u534a\u5e74\u8425\u4e1a\u6536\u516514\u4ebf\u5143 AI\u8d4b\u80fd\u6218\u7565\u52a0\u901f\u843d\u5730","source":"\u4e2d\u8bc1\u7f51","stocks":"002955","type":"news"},{"seq":53862065,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53862065.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002955","type":"notice"},{"seq":53862079,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53862079.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002955","type":"notice"},{"seq":670663390,"ctime":1756211994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670663390.shtml","title":"\u9e3f\u5408\u79d1\u6280\u4e0a\u534a\u5e74\u5b9e\u73b0\u8425\u4e1a\u6536\u516514\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002955","type":"news"},{"seq":670653019,"ctime":1756202044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670653019.shtml","title":"\u9e3f\u5408\u79d1\u62802025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff1a\u5b63\u5ea6\u6bdb\u5229\u7387\u73af\u6bd4\u6539\u5584 AI\u8d4b\u80fd\u6218\u7565\u6df1\u5165\u63a8\u8fdb","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002955","type":"news"},{"seq":670652054,"ctime":1756200473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670652054.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da64468.9\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d70.09%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002955","type":"yidong"},{"seq":670143172,"ctime":1754375929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670143172.shtml","title":"\u9e3f\u5408\u6559\u5e08AI\u667a\u80fd\u4f53\u8d4b\u80fd\u6559\u5b66\u8bbe\u8ba1\uff0c\u65a9\u83b7\u5168\u7403\u672a\u6765\u6559\u80b2\u8bbe\u8ba1\u5927\u8d5b\u4e09\u7b49\u5956","source":"\u9e3f\u5408\u79d1\u6280","stocks":"002955","type":"yidong"},{"seq":670010211,"ctime":1753861660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670010211.shtml","title":"\u91d1\u8463\u6c47\u643a\u6295\u8d44\u673a\u6784\u8c03\u7814 \u5171\u8bdd\u4ea7\u4e1a\u8d44\u672c\u5e76\u8d2d\u65b0\u8d8b\u52bf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002955","type":"news"},{"seq":670003018,"ctime":1753838858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670003018.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a\u5f00\u542f\u201cA+B\u201d\u6a21\u5f0f\u65b0\u4e1a\u6001","source":"\u4e2d\u56fd\u4ea7\u7ecf\u89c2\u5bdf","stocks":"002955","type":"news"},{"seq":669981715,"ctime":1753785552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669981715.shtml","title":"\u6258\u80b2\u884c\u4e1a\u52a0\u901f\u6d17\u724c\uff1a\u96f6\u552e\u5de8\u5934\u6269\u5f20\uff0c\u884c\u4e1a\u96c6\u4e2d\u5ea6\u63d0\u5347","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002955","type":"news"},{"seq":669902836,"ctime":1753424280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669902836.shtml","title":"\u9e3f\u5408\u79d1\u6280\u6d77\u5916\u54c1\u724cNewline\u4eae\u76f8InfoComm Asia 2025\uff0c\u5168\u573a\u666f\u4e92\u52a8\u89e3\u51b3\u65b9\u6848\u5f15\u9886\u667a\u6167\u663e\u793a\u672a\u6765","source":"\u9e3f\u5408\u79d1\u6280","stocks":"002955","type":"yidong"},{"seq":669816347,"ctime":1753184355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669816347.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a\u622a\u81f32025\u5e747\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a20485\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002955","type":"yidong"},{"seq":53232437,"ctime":1752509244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53232437.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002955","type":"notice"},{"seq":669174063,"ctime":1750852297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669174063.shtml","title":"\u829c\u6e56\u5e02\u59d4\u4e66\u8bb0\u5b81\u6ce2\u7387\u961f\u8003\u5bdf\u9e3f\u5408\u79d1\u6280\uff0c\u5171\u5546\u5408\u4f5c\u53d1\u5c55\u65b0\u673a\u9047","source":"\u9e3f\u5408\u79d1\u6280","stocks":"002955","type":"yidong"},{"seq":668973023,"ctime":1750202783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668973023.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534e\u9633\u65b0\u6750\u518d\u6b21\u6f84\u6e05\u4e0d\u5177\u5907\u7a00\u571f\u6c38\u78c1\u6982\u5ff5\u5c5e\u6027","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002955","type":"news"},{"seq":668954879,"ctime":1750148602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668954879.shtml","title":"\u9e3f\u5408\u79d1\u6280\uff1a\u56de\u8d2d\u516c\u53f8\u80a1\u4efd239.88\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002955","type":"yidong"},{"seq":668954581,"ctime":1750147808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668954581.shtml","title":"\u9e3f\u5408\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652377.28\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002955","type":"yidong"},{"seq":668930220,"ctime":1750074988,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668930220.shtml","title":"\u9e3f\u5408\u79d1\u6280\u643a\u624b\u4e2d\u56fd\u6559\u79d1\u9662\u8bfe\u9898\u7ec4\uff0c\u5171\u540c\u63a8\u52a8\u6559\u80b2\u8fd4\u8d2b\u9632\u63a7\u53d1\u5c55\u6307\u6570\u62a5\u544a\u53d1\u5e03","source":"\u9e3f\u5408\u79d1\u6280","stocks":"002955","type":"yidong"},{"seq":668876897,"ctime":1749793761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668876897.shtml","title":"\u8d4b\u80fd\u9ad8\u7b49\u6559\u80b2\uff0c\u9e3f\u5408\u79d1\u6280\u65d7\u4e0b\u9e3f\u5408\u6295\u5f71\u518d\u6b21\u4e2d\u6807\u667a\u6167\u6821\u56ed\u9879\u76ee","source":"\u9e3f\u5408\u79d1\u6280","stocks":"002955","type":"yidong"},{"seq":668861622,"ctime":1749731480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668861622.shtml","title":"\u5947\u745e\u65d7\u4e0bCVC\uff0c\u4e70\u4e86\u4e00\u5bb6\u4e0a\u5e02\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002955","type":"news"}]

2025-12-12,29.66,29.90,29.41,29.8000,32987,98009600,1.68;2025-12-11,28.98,30.39,28.69,29.7800,66627,198951300,3.39;2025-12-10,29.09,29.33,28.57,28.8800,31248,90441500,1.59;2025-12-09,28.99,29.48,28.91,29.2300,31785,92951500,1.62;2025-12-08,29.14,30.80,28.99,29.0800,63385,187682600,3.23;2025-12-05,29.25,29.34,28.28,28.8800,57535,165000600,2.93;2025-12-04,27.72,30.25,27.57,29.3500,109924,321260600,5.60;2025-12-03,27.90,28.60,27.76,27.8100,42368,118561100,2.16;2025-12-02,28.36,29.19,27.53,27.9900,42458,119146700,2.16;2025-12-01,27.84,28.38,27.52,27.8500,33275,92955900,1.70;2025-11-28,27.28,28.08,27.27,27.8400,24396,67575800,1.24;2025-11-27,27.74,27.76,27.25,27.4800,27175,74461600,1.38;2025-11-26,27.46,28.36,26.99,27.7400,51777,144213900,2.64;2025-11-25,27.02,27.73,26.69,27.3000,27477,74954400,1.40;2025-11-24,26.30,27.05,26.02,26.8600,22844,60617700,1.16;2025-11-21,27.03,27.50,26.23,26.2900,34221,91743200,1.74;2025-11-20,27.20,27.43,26.88,27.0300,17813,48320700,0.91;2025-11-19,27.90,27.90,26.82,27.1300,25393,68937500,1.29;2025-11-18,28.03,28.38,27.68,27.8400,26753,74960200,1.36;2025-11-17,27.72,28.36,27.70,28.0200,26835,75494100,1.37;2025-11-14,27.12,28.78,26.50,27.9600,54373,152248100,2.77;2025-11-13,26.50,27.30,26.00,27.2000,38983,104146900,1.99;2025-11-12,26.93,27.03,26.28,26.5200,22265,59225000,1.13;2025-11-11,27.41,27.51,26.80,26.9500,24294,65785200,1.24;2025-11-10,27.28,27.59,27.25,27.4200,25199,69042400,1.28;2025-11-07,27.70,27.84,27.22,27.3000,24502,67116700,1.25;2025-11-06,27.99,28.74,27.66,27.8300,35854,101059500,1.83;2025-11-05,26.81,28.36,26.81,27.9700,49918,137811300,2.54;2025-11-04,27.13,27.79,27.04,27.4000,50979,139711300,2.60;2025-11-03,29.62,29.62,26.92,27.0400,131397,360350000,6.69;2025-10-31,27.99,29.97,27.99,29.9100,118447,347473700,6.03;2025-10-30,28.05,28.80,27.62,27.9700,58315,163741200,2.97;2025-10-29,27.84,28.02,27.35,27.8400,25561,70803600,1.30;2025-10-28,27.63,28.35,27.45,27.8400,36679,102334700,1.87;2025-10-27,27.71,28.69,27.71,27.7600,29089,81440600,1.48;2025-10-24,27.50,27.70,27.20,27.6400,26532,73062800,1.35;2025-10-23,27.08,27.26,26.75,27.1700,23692,63876600,1.21;2025-10-22,26.70,27.44,26.46,27.0700,31262,84746300,1.59;2025-10-21,26.30,26.98,26.07,26.7100,32321,85955500,1.65;2025-10-20,25.95,26.30,25.86,26.2600,33175,86445500,1.69;2025-10-17,26.33,26.33,25.61,25.7000,27634,71768300,1.41;2025-10-16,26.65,26.77,26.14,26.1800,23972,63199100,1.22;2025-10-15,26.18,27.17,26.10,26.4800,42203,112507800,2.15;2025-10-14,27.23,27.38,25.90,25.9700,63871,168414400,3.25;2025-10-13,26.95,27.96,25.62,27.0000,52596,141188600,2.68;2025-10-10,28.01,28.04,27.24,27.6800,45512,125449400,2.32;2025-10-09,28.81,28.93,27.27,27.5900,57407,159352800,2.92;2025-09-30,28.99,29.50,28.75,28.7500,35576,103457100,1.81;2025-09-29,29.08,29.45,28.36,28.8600,42668,122893400,2.17;2025-09-26,29.13,30.17,28.95,29.1800,49911,146994700,2.54;2025-09-25,30.46,30.46,29.30,29.3200,57982,172647900,2.95;2025-09-24,29.88,30.71,29.80,30.5500,68161,207422200,3.47;2025-09-23,29.16,29.81,28.78,29.8000,45918,134078200,2.34;2025-09-22,29.10,29.55,28.90,29.1500,27164,79190500,1.38;2025-09-19,29.20,29.60,28.95,29.2300,44544,130209000,2.27;2025-09-18,30.40,30.42,28.86,29.1000,90007,267098300,4.59;2025-09-17,30.79,31.35,30.30,30.4900,58930,180893800,3.00;2025-09-16,30.20,30.98,29.96,30.7800,55638,169860900,2.83;2025-09-15,30.66,31.27,29.60,30.4400,73070,220835400,3.72;2025-09-12,29.84,31.13,29.55,30.7000,102761,313877400,5.24;2025-09-11,28.73,29.83,27.93,29.7500,82262,239674500,4.19;2025-09-10,28.88,28.92,28.23,28.7900,49666,142045300,2.53;2025-09-09,29.28,29.50,28.48,28.7900,58664,169200100,2.99;2025-09-08,29.76,29.87,28.20,29.2700,141720,415447600,7.22;2025-09-05,26.71,29.50,26.70,29.5000,124707,355247600,6.35;2025-09-04,27.50,27.67,26.40,26.8200,79915,216830900,4.07;2025-09-03,27.03,27.32,26.57,26.9600,44125,118748200,2.25;2025-09-02,26.60,27.56,25.95,26.9600,84280,225910500,4.29;2025-09-01,27.27,27.39,26.65,26.8500,42570,114345600,2.17;2025-08-29,27.14,27.49,26.53,27.2700,59294,161130500,3.02;2025-08-28,27.27,27.95,26.23,27.5000,91333,248168400,4.65;2025-08-27,27.27,27.50,26.62,26.6700,72700,197088400,3.70;2025-08-26,26.66,27.43,26.42,27.4300,69761,189079100,3.72;2025-08-25,26.89,26.97,26.50,26.8400,61321,163736200,3.27;2025-08-22,26.40,26.90,26.34,26.8400,66358,177192200,3.54;2025-08-21,26.75,26.80,26.27,26.4000,43190,114237400,2.31;2025-08-20,26.02,26.93,25.85,26.6100,74577,197796400,3.98;2025-08-19,26.21,26.58,26.03,26.0500,48080,126122500,2.57;2025-08-18,26.10,26.37,26.00,26.2000,50430,132077100,2.69;2025-08-15,25.83,26.37,25.83,26.0900,39759,104031900,2.12;2025-08-14,26.41,26.45,25.63,25.9300,60867,158548300,3.25;2025-08-13,26.64,26.64,26.10,26.4800,76654,202070900,4.09;2025-08-12,25.70,26.79,25.69,26.5800,105602,279195500,5.64;2025-08-11,24.65,26.29,24.65,25.6900,84027,214572000,4.48;2025-08-08,24.96,25.00,24.65,24.6900,31084,76935500,1.66;2025-08-07,25.30,25.30,24.86,24.9500,42895,107382800,2.29;2025-08-06,25.30,25.49,25.09,25.3800,46038,116465800,2.46;2025-08-05,25.04,25.27,24.96,25.0800,25253,63296300,1.35;2025-08-04,24.87,25.05,24.70,25.0300,21559,53650100,1.15;2025-08-01,24.99,25.35,24.77,25.0800,27392,68750300,1.46;2025-07-31,25.06,25.46,24.70,24.8500,33380,83612200,1.78;2025-07-30,25.38,25.40,24.85,25.0300,42634,107111600,2.28;2025-07-29,25.40,26.12,25.30,25.4900,81329,208684500,4.34;2025-07-28,25.58,25.60,25.08,25.1300,37591,94869500,2.01;2025-07-25,24.73,25.40,24.73,25.2700,53313,134099400,2.85;2025-07-24,24.90,25.03,24.67,24.8400,27308,67712500,1.46;2025-07-23,24.80,25.18,24.61,24.9000,45943,114657400,2.45;2025-07-22,25.04,25.10,24.63,24.8100,36569,90633200,1.95;2025-07-21,25.19,25.25,24.91,25.0400,36265,90762800,1.94;2025-07-18,25.60,25.66,25.11,25.1900,38814,98207200,2.07;2025-07-17,24.39,25.50,24.32,25.3300,78048,195860600,4.17;2025-07-16,24.18,24.50,24.12,24.3900,23366,56936200,1.25;2025-07-15,24.36,24.56,23.96,24.1800,36063,87160000,1.92;2025-07-14,24.40,24.93,24.40,24.5600,29454,72686000,1.57;2025-07-11,24.35,24.56,24.09,24.4200,27349,66566400,1.46;2025-07-10,24.65,24.99,24.42,24.4800,43209,106315300,2.31;2025-07-09,24.60,24.75,24.28,24.3100,23323,57087500,1.24;2025-07-08,24.14,24.47,24.14,24.4100,22786,55455700,1.22;2025-07-07,24.16,24.29,24.08,24.2000,20231,48875000,1.08;2025-07-04,24.80,24.85,24.30,24.3100,37060,90665500,1.98;2025-07-03,24.80,25.05,24.73,24.8200,25879,64374700,1.38;2025-07-02,25.22,25.22,24.63,24.8000,34341,85078000,1.83;2025-07-01,24.60,25.58,24.48,25.2300,60456,151296000,3.23;2025-06-30,24.38,24.65,24.31,24.5700,29021,71064400,1.55;2025-06-27,24.29,24.51,24.16,24.3000,27176,66165300,1.45;2025-06-26,24.51,24.62,24.15,24.2000,36163,88098100,1.93;2025-06-25,24.46,24.80,24.20,24.4500,39312,95907000,2.10;2025-06-24,24.33,24.75,24.33,24.5100,36011,88255000,1.92;2025-06-23,24.03,24.31,23.91,24.3000,29818,72082000,1.59;2025-06-20,24.23,24.54,23.91,24.1700,31711,76783100,1.69;2025-06-19,24.86,24.98,24.20,24.3500,44318,108800400,2.37;2025-06-18,25.55,25.85,24.84,24.8500,59834,150456800,3.19;2025-06-17,26.18,26.28,25.46,25.6000,52586,135649900,2.81;2025-06-16,25.83,26.39,25.25,26.2200,82982,214599900,4.43