[{"seq":675171054,"ctime":1773063266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675171054.shtml","title":"\u72ec\u5bb6\u51a0\u540d\u7b2c64\u5c4a\u9ad8\u535a\u4f1a\uff01\u7ade\u4e1a\u8fbe\u643aAI\u6559\u80b2\u89e3\u51b3\u65b9\u6848\u91cd\u78c5\u53c2\u5c55","source":"\u7ade\u4e1a\u8fbe\u5b98\u5fae","author":"JYD","stocks":"003005","type":"yidong"},{"seq":675024231,"ctime":1772455217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675024231.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u603b\u6237\u6570\u4e3a30339\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":674761153,"ctime":1770881407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674761153.shtml","title":"\u7ade\u4e1a\u8fbe\u80a1\u4e1c\u6237\u6570\u62ab\u9732\uff0c\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u4e8f\u635f","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"003005","type":"yidong"},{"seq":674753906,"ctime":1770860314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674753906.shtml","title":"\u7ade\u4e1a\u8fbe\u72ec\u5bb6\u51a0\u540d\u7b2c64\u5c4a\u9ad8\u7b49\u6559\u80b2\u535a\u89c8\u4f1a","source":"\u7ade\u4e1a\u8fbe\u5b98\u5fae","stocks":"003005","type":"yidong"},{"seq":674524607,"ctime":1770122350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674524607.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u516c\u53f8\u603b\u6237\u657031087\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":674424339,"ctime":1769739128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674424339.shtml","title":"\u9a6c\u4e91\u770b\u597dAI+\u6559\u80b2\uff0c\u6559\u80b2ETF\u6da81.79%","source":"\u8d22\u95fb","stocks":"003005","type":"news"},{"seq":55963591,"ctime":1769702844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55963591.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","stocks":"003005","type":"notice"},{"seq":674404739,"ctime":1769678915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674404739.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d73.06%\uff5e81.26%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003005","type":"yidong"},{"seq":674306920,"ctime":1769417508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674306920.shtml","title":"\u805a\u529b\u65b0\u8d28\u751f\u4ea7\u529b\uff0c\u5171\u7ed8\u4f4e\u7a7a\u65b0\u84dd\u56fe | \u7ade\u4e1a\u8fbe\u627f\u529e\u7684\u4f4e\u7a7a\u7ecf\u6d4e\u4ea7\u5b66\u7814\u878d\u5408\u4e13\u4e1a\u59d4\u5458\u4f1a\u6210\u7acb\u5927\u4f1a\u66a8\u5b89\u5fbd\u7701\u4f4e\u7a7a\u7ecf\u6d4e\u4ea7\u5b66\u7814\u878d\u5408\u521b\u65b0\u53d1\u5c55\u5927\u4f1a\u5706\u6ee1\u4e3e\u529e","source":"\u7ade\u4e1a\u8fbe\u5b98\u5fae","stocks":"003005","type":"yidong"},{"seq":674268943,"ctime":1769167099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674268943.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u516c\u53f8\u603b\u6237\u6570\u4e3a30791\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":673985390,"ctime":1768307935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673985390.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u516c\u53f8\u603b\u6237\u6570\u4e3a31166\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":673799330,"ctime":1767723140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673799330.shtml","title":"\u7ade\u4e1a\u8fbe \u505a\u201c\u6700\u61c2\u6559\u80b2\u7684AI\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003005","type":"news"},{"seq":673797601,"ctime":1767706853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673797601.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u516c\u53f8\u603b\u6237\u6570\u4e3a31309\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":673442544,"ctime":1766486366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673442544.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\u5728\u624b\u8ba2\u5355\u603b\u989d\u4e3a4.8\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":673281381,"ctime":1765962004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673281381.shtml","title":"\u7ade\u4e1a\u8fbe12\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003005","type":"yidong"},{"seq":673221810,"ctime":1765800556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673221810.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u603b\u6237\u6570\u4e3a31591\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":673213691,"ctime":1765795274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673213691.shtml","title":"AI\u9a71\u52a8\u6559\u80b2\u6559\u5b66\u8303\u5f0f\u9769\u65b0|\u7ade\u4e1a\u8fbe&\u5317\u4eac\u4ea4\u901a\u5927\u5b66\uff1a\u201c\u4ea4\u5c0f\u667a\u201d\u5168\u57df\u667a\u80fd\u4f53\u5e73\u53f0\u5171\u5efa\u5b9e\u8df5","source":"\u7ade\u4e1a\u8fbe\u5b98\u5fae","author":"JYD","stocks":"003005","type":"yidong"},{"seq":673115715,"ctime":1765373969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673115715.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u516c\u53f8\u5728\u667a\u6167\u6559\u80b2\u9886\u57df\u6df1\u8015\u8fd1\u4e09\u5341\u5e74","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":673115687,"ctime":1765373961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673115687.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u516c\u53f8\u5c06\u53d1\u6325\u573a\u666f\u94fe\u6761\u3001\u8bad\u7ec3\u6570\u636e\u53ca\u5927\u6a21\u578b\u6280\u672f\u4f18\u52bf\uff0c\u628a\u63e1\u5e02\u573a\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"news"},{"seq":673115723,"ctime":1765373961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673115723.shtml","title":"\u7ade\u4e1a\u8fbe\uff1aAI\u8d4b\u80fd\u6559\u80b2\u6b63\u5728\u5f15\u53d1\u4e00\u573a\u6df1\u523b\u800c\u5168\u9762\u7684\u53d8\u9769","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"news"},{"seq":673115682,"ctime":1765373960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673115682.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u516c\u53f82025\u5e74\u7684\u4e3b\u8981\u7814\u53d1\u6295\u5165\u65b9\u5411\u4e3a\u6280\u672f\u5c42\u9762\u548cAI\u7684\u573a\u666f\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":673115152,"ctime":1765372161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673115152.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a2025\u5e741-9\u6708\u516c\u53f8\u5b9e\u73b0\u8425\u4e1a\u6536\u51651.9\u4ebf\u5143\uff0c\u6559\u80b2\u6536\u5165\u5360\u6bd479%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":673108945,"ctime":1765366752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673108945.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u6d77\u5357\u7ade\u4e1a\u8fbe\u745e\u4e30\u79d1\u6280\u54a8\u8be2\u4e2d\u5fc3\uff08\u6709\u9650\u5408\u4f19\uff09\u662f\u516c\u53f8\u5728\u9996\u6b21\u516c\u5f00\u53d1\u884c\uff08IPO\uff09\u524d\u8bbe\u7acb\u7684\u5458\u5de5\u6301\u80a1\u5e73\u53f0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":672942874,"ctime":1764767329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672942874.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u603b\u6237\u6570\u4e3a33725\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":672780049,"ctime":1764227330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672780049.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32025\u5e7411\u670820\u65e5\u7ade\u4e1a\u8fbe\u80a1\u4e1c\u603b\u6237\u6570\u4e3a33454\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":672560281,"ctime":1763458772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672560281.shtml","title":"\u7ade\u4e1a\u8fbe\u72ec\u5bb6\u627f\u529e\u7684\u201c\u6570\u667a\u8d4b\u80fd\u5851\u9020\u9ad8\u7b49\u6559\u80b2\u53d1\u5c55\u65b0\u4f18\u52bf\u201d\u7814\u8ba8\u4f1a\u5728\u6210\u90fd\u6210\u529f\u4e3e\u529e","source":"\u7ade\u4e1a\u8fbe\u5b98\u5fae","stocks":"003005","type":"yidong"},{"seq":672428925,"ctime":1762942166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428925.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\u516c\u53f8\u603b\u6237\u6570\u4e3a32983\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":672235951,"ctime":1762254616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672235951.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u603b\u6237\u6570\u4e3a34080\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":672217404,"ctime":1762211439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672217404.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u4ee5\u201cCV+\u5927\u6a21\u578b\u201d\u53cc\u8f6e\u9a71\u52a8\uff0c\u62a4\u822a\u5e7f\u4e1c\u7701\u6559\u80b2\u8003\u8bd5\u6570\u667a\u5316\u8f6c\u578b","source":"\u7ade\u4e1a\u8fbe\u5b98\u5fae","stocks":"003005","type":"yidong"},{"seq":672064444,"ctime":1761644328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672064444.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\uff0c\u516c\u53f8\u603b\u6237\u6570\u4e3a38136\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":54626475,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54626475.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003005","type":"notice"},{"seq":671678763,"ctime":1760340869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671678763.shtml","title":"\u7ade\u4e1a\u8fbe\u4e0a\u534a\u5e74\u4e8f\u635f 2020\u4e0a\u5e02\u4e24\u52df\u8d44\u517112\u4ebf\u56fd\u91d1\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"003005","type":"news"},{"seq":671632593,"ctime":1760081917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671632593.shtml","title":"\u7ade\u4e1a\u8fbe\u65b0\u8bbe\u5b50\u516c\u53f8 \u542bAI\u8f6f\u4ef6\u5f00\u53d1\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":671601572,"ctime":1760000415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671601572.shtml","title":"\u7ade\u4e1a\u8fbe10\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"003005","type":"yidong"},{"seq":671353561,"ctime":1758620377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671353561.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u963f\u91cc\u76ee\u524d\u662f\u516c\u53f8\u7684\u4f9b\u5e94\u5546\u4e4b\u4e00","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"},{"seq":671208578,"ctime":1758103815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671208578.shtml","title":"\u7ade\u4e1a\u8fbe\u627f\u529e\u7684\u201c\u4f4e\u7a7a\u65b0\u7ecf\u6d4e \u4ea7\u6559\u878d\u521b\u65b0\u201d\u2014\u2014\u4f4e\u7a7a\u7ecf\u6d4e\u4ea7\u6559\u878d\u5408\u521b\u65b0\u8bba\u575b\u5706\u6ee1\u4e3e\u529e","source":"\u7ade\u4e1a\u8fbe\u5b98\u5fae","stocks":"003005","type":"yidong"},{"seq":671135465,"ctime":1757921950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671135465.shtml","title":"\u7ade\u4e1a\u8fbe\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u603b\u6237\u6570\u4e3a32787\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003005","type":"yidong"}]

2026-03-20,20.00,20.00,19.07,19.1100,43455,83896400,3.42;2026-03-19,19.71,20.10,19.70,19.8100,37103,73913100,2.92;2026-03-18,19.53,20.43,19.37,20.2000,65728,131869300,5.18;2026-03-17,19.61,19.68,19.20,19.6100,28125,54720900,2.21;2026-03-16,19.47,19.65,19.42,19.6100,17501,34186200,1.38;2026-03-13,19.82,19.82,19.47,19.5400,24630,48364700,1.94;2026-03-12,19.98,20.11,19.80,19.8300,20716,41256000,1.63;2026-03-11,20.30,20.38,20.00,20.0300,23697,47760900,1.87;2026-03-10,20.35,20.55,20.17,20.3000,26014,52875100,2.05;2026-03-09,19.80,20.19,19.64,20.0800,24604,49001900,1.94;2026-03-06,19.76,20.07,19.74,20.0400,20678,41291200,1.63;2026-03-05,20.07,20.26,19.90,19.9500,35192,70539000,2.77;2026-03-04,19.65,20.70,19.25,20.0700,45261,89745900,3.56;2026-03-03,20.13,20.35,19.58,19.6100,35196,69975100,2.77;2026-03-02,20.54,20.69,20.10,20.1300,50649,102762000,3.99;2026-02-27,20.45,20.93,20.45,20.9000,50636,105061400,3.99;2026-02-26,20.55,20.62,20.33,20.4000,28638,58558300,2.26;2026-02-25,20.58,20.74,20.46,20.5000,33161,68302300,2.61;2026-02-24,21.02,21.10,20.51,20.5900,37230,76861900,2.93;2026-02-13,20.97,21.41,20.87,20.8700,44119,93206100,3.47;2026-02-12,20.90,21.68,20.61,21.0800,60934,128667900,4.80;2026-02-11,21.00,21.00,20.76,20.8300,27318,56973500,2.15;2026-02-10,20.69,21.17,20.67,20.9900,53733,112636500,4.23;2026-02-09,20.39,20.76,20.25,20.6900,36902,75891300,2.91;2026-02-06,20.18,20.37,20.02,20.1400,26299,53136700,2.07;2026-02-05,20.27,20.55,20.25,20.3100,24134,49252200,1.90;2026-02-04,20.42,20.49,20.23,20.3900,30121,61277900,2.37;2026-02-03,20.33,20.48,20.12,20.4200,32495,66040600,2.56;2026-02-02,20.28,20.64,20.20,20.2400,44371,90721600,3.49;2026-01-30,20.68,21.22,20.25,20.4600,81188,167893100,6.39;2026-01-29,19.90,20.48,19.50,20.1300,53816,108502600,4.24;2026-01-28,20.20,20.38,19.90,19.9500,38346,77084900,3.02;2026-01-27,20.00,20.20,19.56,20.2000,55229,109987200,4.35;2026-01-26,21.25,21.25,19.89,20.0300,130145,265837500,10.25;2026-01-23,21.00,21.29,20.93,21.2800,41456,87728600,3.26;2026-01-22,20.97,21.23,20.86,21.0200,36914,77625000,2.91;2026-01-21,20.84,21.24,20.70,21.0700,35861,75473500,2.82;2026-01-20,21.40,21.51,20.91,21.0000,50620,107261000,3.99;2026-01-19,21.36,21.58,21.18,21.3600,39566,84565000,3.12;2026-01-16,21.95,22.07,21.15,21.5000,71054,152895500,5.60;2026-01-15,22.49,22.57,21.82,22.0500,89913,198885400,7.08;2026-01-14,22.26,23.25,22.26,22.7400,157682,359370800,12.42;2026-01-13,22.75,23.30,22.09,22.3900,184517,420982600,14.53;2026-01-12,21.73,22.60,21.60,22.5200,148407,329467800,11.69;2026-01-09,21.31,21.38,20.95,21.3500,80023,169195900,6.30;2026-01-08,20.37,21.99,20.35,21.3100,104725,222311200,8.25;2026-01-07,20.72,20.83,20.45,20.4800,38795,79856600,3.06;2026-01-06,20.55,20.83,20.48,20.7500,43481,89948900,3.42;2026-01-05,20.13,20.62,20.08,20.5400,44039,89868900,3.47;2025-12-31,20.73,20.99,20.38,20.3900,52195,107180300,4.11;2025-12-30,20.23,20.30,20.04,20.0500,29196,58827000,2.30;2025-12-29,20.20,20.47,20.15,20.2800,28596,58091000,2.25;2025-12-26,20.25,20.44,20.09,20.2800,28907,58568400,2.28;2025-12-25,20.16,20.34,20.16,20.3400,20744,42071800,1.63;2025-12-24,20.08,20.34,20.01,20.1900,22666,45862300,1.78;2025-12-23,20.51,20.52,20.06,20.0900,33939,68617800,2.67;2025-12-22,20.71,20.75,20.29,20.5200,40791,83566800,3.21;2025-12-19,20.55,20.68,20.18,20.5100,54894,112206800,4.32;2025-12-18,20.72,20.92,20.06,20.0600,96614,198489300,7.61;2025-12-17,19.16,20.92,18.73,20.9200,81501,164693600,6.42;2025-12-16,19.20,19.27,18.90,19.0200,26206,50003300,2.06;2025-12-15,19.49,19.65,19.16,19.2000,26360,51050200,2.08;2025-12-12,19.57,19.70,19.35,19.6400,25667,50261100,2.02;2025-12-11,20.31,20.46,19.30,19.5700,50784,100784000,4.00;2025-12-10,20.78,20.78,20.18,20.3500,47558,96954600,3.75;2025-12-09,20.81,21.38,20.75,20.8500,27100,57000100,2.13;2025-12-08,20.74,21.11,20.74,20.9400,29273,61262400,2.31;2025-12-05,20.92,20.93,20.45,20.8500,46821,96955900,3.69;2025-12-04,21.75,21.85,21.09,21.1200,48307,103623200,3.80;2025-12-03,21.90,22.24,21.50,21.9500,55933,121895500,4.40;2025-12-02,21.78,22.24,21.75,21.9100,48628,106996300,3.83;2025-12-01,22.30,22.30,21.69,21.9300,56267,123283900,4.43;2025-11-28,21.21,22.81,21.16,21.9300,82247,180793200,6.48;2025-11-27,21.46,21.60,21.24,21.3100,48630,103995600,3.83;2025-11-26,22.04,22.20,21.48,21.5000,69435,151347000,5.47;2025-11-25,21.83,22.40,21.72,22.0200,89798,198654500,7.07;2025-11-24,21.68,22.00,21.40,21.9200,83155,180631400,6.55;2025-11-21,21.18,21.79,20.96,21.4800,72337,154851400,5.70;2025-11-20,21.08,21.99,20.94,21.5000,71059,152508000,5.60;2025-11-19,21.30,21.51,20.95,21.0800,35818,75724400,2.82;2025-11-18,21.17,21.60,21.05,21.3500,49714,106267700,3.92;2025-11-17,20.84,21.33,20.83,21.2100,33419,70669000,2.63;2025-11-14,20.79,21.10,20.75,20.8500,27153,57005200,2.14;2025-11-13,20.86,21.00,20.69,20.9400,26957,56257000,2.12;2025-11-12,21.24,21.36,20.79,20.9200,36634,76993200,2.89;2025-11-11,21.22,21.35,21.10,21.2600,25274,53689700,1.99;2025-11-10,21.00,21.27,20.96,21.2200,26285,55672500,2.07;2025-11-07,21.31,21.31,21.01,21.0100,34917,73732000,2.75;2025-11-06,21.50,21.62,21.21,21.3100,31837,67864000,2.51;2025-11-05,21.26,21.60,21.26,21.5000,29805,64030300,2.35;2025-11-04,21.62,21.88,21.41,21.6200,37262,80306000,2.93;2025-11-03,21.79,21.80,21.46,21.7400,38157,82482300,3.00;2025-10-31,21.18,21.67,21.15,21.6400,47603,102466500,3.75;2025-10-30,21.70,21.70,21.21,21.2300,55567,118929200,4.38;2025-10-29,21.57,21.71,21.27,21.5600,55153,118221200,4.34;2025-10-28,22.33,22.35,21.19,21.6000,115055,249694100,9.06;2025-10-27,23.14,23.39,22.70,22.7100,96284,221457100,7.58;2025-10-24,22.92,23.39,22.92,23.2400,94146,218041800,7.41;2025-10-23,22.95,23.20,22.60,23.0400,76573,175351600,6.03;2025-10-22,23.01,23.90,22.50,23.4100,134479,310389700,10.59;2025-10-21,23.77,23.77,23.07,23.2800,114412,266025900,9.01;2025-10-20,22.64,23.50,22.64,23.4900,146343,339087000,11.53;2025-10-17,22.58,23.18,22.26,22.6400,102726,233714300,8.09;2025-10-16,23.00,23.19,22.44,22.5100,79297,179376100,6.24;2025-10-15,23.28,23.45,22.70,23.1900,130061,300399800,10.24;2025-10-14,22.88,23.80,22.50,23.5100,199789,464446200,15.73;2025-10-13,21.53,22.98,21.50,22.7700,107740,243077700,8.48;2025-10-10,22.66,23.32,22.30,22.8600,223695,510607200,17.62;2025-10-09,20.60,22.64,20.37,22.6400,117114,257572200,9.22;2025-09-30,20.68,20.89,20.58,20.5800,27280,56508300,2.15;2025-09-29,21.01,21.12,20.57,20.5800,34028,70444300,2.68;2025-09-26,21.30,21.53,20.98,20.9800,28220,59693700,2.22;2025-09-25,21.41,21.76,21.32,21.5200,37473,80783000,2.95;2025-09-24,20.93,21.45,20.76,21.3800,35725,75750900,2.81;2025-09-23,21.38,21.38,20.37,20.9500,41883,86953300,3.30