[{"seq":672951587,"ctime":1764812324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672951587.shtml","title":"\u6d77\u5357\u677f\u5757\u6301\u7eed\u8d70\u4f4e \u7f57\u725b\u5c71\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"news"},{"seq":672928849,"ctime":1764752409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672928849.shtml","title":"\u65b0\u5927\u6d32A12\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000571","type":"yidong"},{"seq":672927522,"ctime":1764749425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672927522.shtml","title":"\u65b0\u5927\u6d32A\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51659224.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000571","type":"yidong"},{"seq":672922127,"ctime":1764729445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672922127.shtml","title":"\u7164\u70ad\u5f00\u91c7\u52a0\u5de5\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u5927\u6709\u80fd\u6e90\u3001\u5b89\u6cf0\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"news"},{"seq":672889357,"ctime":1764645354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672889357.shtml","title":"\u6d77\u5357\u81ea\u8d38\u533a\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u6d77\u9a6c\u6c7d\u8f66\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"news"},{"seq":672888197,"ctime":1764641699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672888197.shtml","title":"\u7164\u70ad\u5f00\u91c7\u52a0\u5de5\u677f\u5757\u9707\u8361\u62c9\u5347\uff0c\u5b89\u6cf0\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"yidong"},{"seq":672558219,"ctime":1763453437,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672558219.shtml","title":"\u65b0\u5927\u6d32A\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653215.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000571","type":"yidong"},{"seq":672472626,"ctime":1763067363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672472626.shtml","title":"\u65b0\u80fd\u6e90\u6469\u6258\u8f66\u603b\u90e8\u843d\u6237\u592a\u4ed3","source":"\u65b0\u534e\u65e5\u62a5","stocks":"000571","type":"yidong"},{"seq":672122090,"ctime":1761800573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672122090.shtml","title":"\u7164\u70ad\u5f00\u91c7\u52a0\u5de5\u677f\u5757\u5348\u540e\u8d70\u4f4e\uff0c\u5b89\u6cf0\u96c6\u56e2\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"news"},{"seq":54616721,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54616721.shtml","title":"\u65b0\u5927\u6d32A\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000571","type":"notice"},{"seq":672027326,"ctime":1761554747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027326.shtml","title":"\u65b0\u5927\u6d32A\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f2404.12\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f53.12%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"yidong"},{"seq":671882037,"ctime":1761010644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671882037.shtml","title":"\u7164\u70ad\u5f00\u91c7\u52a0\u5de5\u677f\u5757\u76d8\u521d\u8d70\u4f4e\uff0c\u5b89\u6cf0\u96c6\u56e2\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"news"},{"seq":671709684,"ctime":1760408507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671709684.shtml","title":"\u7164\u70ad\u677f\u5757\u9707\u8361\u62c9\u5347\uff0c\u65b0\u5927\u6d32A\u56db\u5929\u4e24\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"yidong"},{"seq":671651096,"ctime":1760110633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671651096.shtml","title":"\u65b0\u5927\u6d32A\u906d\u9047\u503a\u6743\u4eba\u201c\u53d1\u51fd\u50ac\u6536\u201d \u6d89\u53ca\u91d1\u989d2.45\u4ebf\u5143\uff0c\u5360\u51c0\u8d44\u4ea7\u6bd4\u4f8b\u8fbe108%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000571","type":"news"},{"seq":671635762,"ctime":1760087139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671635762.shtml","title":"\u65b0\u5927\u6d32A\u6536\u5230\u957f\u57ce\u8d44\u7ba1\u903e\u671f\u503a\u52a1\u50ac\u6536\u901a\u77e5","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000571","type":"news"},{"seq":671601452,"ctime":1760000404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671601452.shtml","title":"\u65b0\u5927\u6d32A10\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000571","type":"yidong"},{"seq":671596831,"ctime":1759988536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671596831.shtml","title":"\u7164\u70ad\u5f00\u91c7\u52a0\u5de5\u677f\u5757\u9707\u8361\u4e0a\u626c\uff0c\u65b0\u5927\u6d32A\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"yidong"},{"seq":671441640,"ctime":1758848396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671441640.shtml","title":"\u65b0\u5927\u6d32A\u88ab\u8ffd\u8ba8\u56fd\u6709\u63a2\u77ff\u6743\u6743\u76ca\u6b3e2800\u4f59\u4e07\u5143 \u516c\u53f8\u79f0\u53ea\u67092151\u4e07\u5143\u672a\u652f\u4ed8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000571","type":"news"},{"seq":671433932,"ctime":1758806731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671433932.shtml","title":"\u65b0\u5927\u6d32A\u201c\u8d56\u8d26\u201d2851\u4e07\u5143\u906d\u653f\u5e9c\u8d77\u8bc9","source":"\u6df1\u5733\u5546\u62a5","author":"\u6881\u4f73\u5f64","stocks":"000571","type":"news"},{"seq":671384949,"ctime":1758701432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671384949.shtml","title":"\u65b0\u5927\u6d32A\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651543.05\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000571","type":"yidong"},{"seq":671112899,"ctime":1757690821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671112899.shtml","title":"\u5b50\u516c\u53f88000\u4e07\u5143\u8d37\u6b3e\u903e\u671f \u65b0\u5927\u6d32\uff1a\u6b63\u79ef\u6781\u6c9f\u901a\uff0c\u4e89\u53d6\u59a5\u5584\u5904\u7406","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000571","type":"news"},{"seq":671098568,"ctime":1757669373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098568.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7164\u70ad\u5f00\u91c7\u52a0\u5de5\u6307\u6570\u6da81.36%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000571","type":"news"},{"seq":670757157,"ctime":1756461794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670757157.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7164\u70ad\u5f00\u91c7\u52a0\u5de5\u6307\u6570\u8dcc-2.22%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000571","type":"news"},{"seq":53856083,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53856083.shtml","title":"\u65b0\u5927\u6d32A\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000571","type":"notice"},{"seq":53856301,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53856301.shtml","title":"\u65b0\u5927\u6d32A\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000571","type":"notice"},{"seq":670649564,"ctime":1756197106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670649564.shtml","title":"\u65b0\u5927\u6d32A\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f7807.08\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"yidong"},{"seq":670251004,"ctime":1754656828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670251004.shtml","title":"\u65b0\u5927\u6d32A\uff1a\u622a\u81f32025\u5e747\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a46752\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000571","type":"yidong"},{"seq":669982816,"ctime":1753787384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669982816.shtml","title":"\u65b0\u5927\u6d32A\uff1a\u622a\u81f37\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a44406\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000571","type":"yidong"},{"seq":669868811,"ctime":1753325482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669868811.shtml","title":"\u7164\u70ad\u677f\u5757\u9707\u8361\u4e0a\u884c\uff0c\u65b0\u5927\u6d32A\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"yidong"},{"seq":669734081,"ctime":1752824932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734081.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7164\u70ad\u5f00\u91c7\u52a0\u5de5\u6307\u6570\u8dcc-1.50%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.19%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000571","type":"yidong"},{"seq":53230609,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53230609.shtml","title":"\u65b0\u5927\u6d32A\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000571","type":"notice"},{"seq":669610366,"ctime":1752479312,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669610366.shtml","title":"\u65b0\u5927\u6d32A\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f7000\u4e07\u5143-9500\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"yidong"},{"seq":669442146,"ctime":1751874384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669442146.shtml","title":"\u7533\u4e07\u5b8f\u6e90\uff1a\u4e24\u8f6e\u7535\u8f66\u7b2c\u4e09\u6279\u767d\u540d\u5355\u516c\u5e03 \u4ee5\u65e7\u6362\u65b0\u6709\u6548\u50ac\u5316\u9700\u6c42","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000571","type":"news"},{"seq":669439582,"ctime":1751864813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669439582.shtml","title":"\u7164\u70ad\u677f\u5757\u5348\u540e\u9707\u8361\u8d70\u9ad8\uff0c\u534e\u7535\u80fd\u6e90\u903c\u8fd1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000571","type":"yidong"},{"seq":669097106,"ctime":1750669817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669097106.shtml","title":"\u65b0\u5927\u6d32A\uff1a\u516c\u53f8\u65e0\u5f62\u8d44\u4ea7\u4e3b\u8981\u7cfb\u4e94\u4e5d\u96c6\u56e2\u91c7\u77ff\u6743\u3001\u63a2\u77ff\u6743\u3001\u571f\u5730\u4f7f\u7528\u6743","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000571","type":"yidong"},{"seq":668814590,"ctime":1749625962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668814590.shtml","title":"\u65b0\u5927\u6d32A\u591a\u6b21\u8f6c\u578b\u96be\u8a00\u6210\u529f\uff0c\u7ea0\u7eb7\u6848\u76f4\u6307\u6838\u5fc3\u5b50\u516c\u53f8\u80a1\u6743","source":"\u6295\u8d44\u65f6\u62a5","stocks":"000571","type":"news"}]

2025-12-05,6.24,6.65,6.01,6.3700,913705,581205400,11.22;2025-12-04,6.58,6.81,6.05,6.2700,1179510,744995400,14.49;2025-12-03,5.77,6.49,5.76,6.4900,1065327,672120200,13.09;2025-12-02,5.70,6.10,5.60,5.9000,577524,337870300,7.09;2025-12-01,5.50,5.74,5.45,5.6600,250192,140172700,3.07;2025-11-28,5.62,5.64,5.46,5.5400,218168,120214600,2.68;2025-11-27,5.38,5.77,5.30,5.6700,365865,202677800,4.49;2025-11-26,5.44,5.87,5.40,5.4600,336281,189257300,4.13;2025-11-25,5.47,5.51,5.40,5.4300,173528,94560000,2.13;2025-11-24,5.56,5.57,5.33,5.4200,226245,122502400,2.78;2025-11-21,5.71,5.75,5.49,5.4900,296629,166575200,3.64;2025-11-20,5.71,5.90,5.56,5.7600,342203,195342200,4.20;2025-11-19,5.56,6.05,5.56,5.7100,429621,249270600,5.28;2025-11-18,5.60,5.71,5.53,5.6000,245425,137683100,3.02;2025-11-17,5.50,5.78,5.49,5.6600,272549,153652400,3.35;2025-11-14,5.39,5.65,5.36,5.5500,229605,126972000,2.82;2025-11-13,5.33,5.44,5.29,5.3900,148088,79550600,1.82;2025-11-12,5.36,5.41,5.28,5.3300,170803,91183900,2.10;2025-11-11,5.48,5.51,5.36,5.3800,156080,84519100,1.92;2025-11-10,5.57,5.64,5.45,5.4600,188752,103949100,2.32;2025-11-07,5.71,5.81,5.59,5.6100,202292,114896500,2.49;2025-11-06,5.85,5.90,5.65,5.6700,196464,112544100,2.41;2025-11-05,5.70,5.95,5.67,5.8600,247279,144681800,3.04;2025-11-04,5.68,5.78,5.56,5.7500,273986,155908000,3.37;2025-11-03,5.40,5.70,5.40,5.6200,291915,162582300,3.59;2025-10-31,5.35,5.45,5.15,5.4000,253805,135100200,3.12;2025-10-30,5.71,5.75,5.32,5.3600,327767,180639700,4.03;2025-10-29,5.76,5.82,5.65,5.7700,130240,74883400,1.60;2025-10-28,5.75,5.80,5.69,5.7900,135943,78080500,1.67;2025-10-27,5.88,5.88,5.68,5.7600,258480,148994200,3.18;2025-10-24,5.69,6.00,5.68,5.8900,283336,165682000,3.48;2025-10-23,5.74,5.82,5.64,5.7800,227631,130904600,2.80;2025-10-22,5.81,5.89,5.71,5.7400,146803,84823400,1.80;2025-10-21,5.85,5.89,5.59,5.8300,248358,143217000,3.05;2025-10-20,5.77,5.90,5.69,5.8900,298156,173582000,3.66;2025-10-17,5.88,6.05,5.73,5.7300,401049,234856300,4.93;2025-10-16,5.86,6.02,5.77,5.9800,524213,309327800,6.44;2025-10-15,5.83,6.04,5.71,5.8400,419918,243761900,5.16;2025-10-14,5.75,6.20,5.65,5.8800,823027,490869600,10.11;2025-10-13,5.25,5.68,5.25,5.6400,393833,216583100,4.84;2025-10-10,5.69,5.75,5.50,5.6000,513267,290152800,6.31;2025-10-09,5.12,5.59,5.05,5.5900,480825,261350100,5.91;2025-09-30,5.10,5.13,5.04,5.0800,155738,79227000,1.91;2025-09-29,5.18,5.19,4.96,5.0800,198445,100528600,2.44;2025-09-26,5.27,5.35,5.11,5.1400,303662,158431900,3.73;2025-09-25,5.09,5.58,5.09,5.3200,547234,295250700,6.72;2025-09-24,4.90,5.08,4.87,5.0700,191178,95443000,2.35;2025-09-23,4.99,4.99,4.77,4.9000,195418,95037200,2.40;2025-09-22,5.03,5.04,4.92,4.9900,145034,72210200,1.78;2025-09-19,4.89,5.04,4.83,5.0100,217452,107547800,2.67;2025-09-18,5.06,5.18,4.83,4.8900,207473,103078100,2.55;2025-09-17,4.96,5.08,4.92,5.0100,163951,82359700,2.01;2025-09-16,4.97,5.04,4.91,4.9800,186076,92479100,2.29;2025-09-15,5.05,5.08,4.90,4.9200,272913,135755200,3.35;2025-09-12,5.18,5.22,5.08,5.1000,184715,94700300,2.27;2025-09-11,5.07,5.22,4.97,5.2200,292286,149646900,3.59;2025-09-10,5.00,5.22,4.93,5.0800,316346,161371300,3.89;2025-09-09,4.93,5.09,4.93,5.0200,306186,153236800,3.76;2025-09-08,4.65,4.98,4.64,4.9400,387939,189187500,4.77;2025-09-05,4.56,4.64,4.48,4.6200,157374,72051400,1.93;2025-09-04,4.57,4.65,4.50,4.5600,128652,58911500,1.58;2025-09-03,4.72,4.75,4.55,4.5700,167848,77771300,2.06;2025-09-02,4.77,4.84,4.69,4.7200,242765,115348500,2.98;2025-09-01,4.52,4.80,4.45,4.7600,396202,186859300,4.87;2025-08-29,4.64,4.75,4.52,4.5400,227699,104684200,2.80;2025-08-28,4.48,4.64,4.45,4.6400,250380,113892100,3.08;2025-08-27,4.45,4.65,4.40,4.5000,302812,136769500,3.72;2025-08-26,4.46,4.47,4.42,4.4500,119819,53266000,1.47;2025-08-25,4.50,4.51,4.41,4.4600,170454,75892300,2.09;2025-08-22,4.53,4.63,4.45,4.5000,164957,74273000,2.03;2025-08-21,4.51,4.54,4.47,4.5300,103675,46663100,1.27;2025-08-20,4.50,4.54,4.49,4.5300,82626,37278500,1.02;2025-08-19,4.41,4.55,4.37,4.5300,157310,70630200,1.93;2025-08-18,4.51,4.52,4.43,4.4400,170431,75997200,2.09;2025-08-15,4.55,4.58,4.47,4.5000,141482,63814400,1.74;2025-08-14,4.59,4.62,4.51,4.5400,164208,74783700,2.02;2025-08-13,4.68,4.68,4.58,4.6200,142345,65661200,1.75;2025-08-12,4.67,4.69,4.63,4.6700,108034,50322500,1.33;2025-08-11,4.67,4.73,4.65,4.6700,107479,50334600,1.32;2025-08-08,4.65,4.70,4.64,4.6800,96041,44808500,1.18;2025-08-07,4.74,4.74,4.64,4.6900,119770,56016500,1.47;2025-08-06,4.76,4.80,4.73,4.7400,121994,57998600,1.50;2025-08-05,4.65,4.81,4.63,4.8000,257249,121753400,3.16;2025-08-04,4.52,4.67,4.51,4.6200,167104,76933600,2.05;2025-08-01,4.52,4.59,4.49,4.5200,103726,47088900,1.27;2025-07-31,4.69,4.70,4.52,4.5200,198874,91296500,2.44;2025-07-30,4.71,4.77,4.67,4.6800,134330,63164300,1.65;2025-07-29,4.74,4.78,4.68,4.7100,156693,73798500,1.93;2025-07-28,4.74,4.82,4.65,4.7600,222534,105473900,2.73;2025-07-25,5.00,5.02,4.77,4.8000,494905,239630200,6.08;2025-07-24,4.74,5.24,4.71,5.1200,739367,377034700,9.08;2025-07-23,4.95,4.98,4.70,4.7600,202124,97057500,2.48;2025-07-22,4.85,4.96,4.75,4.9200,238202,116199000,2.93;2025-07-21,4.73,4.90,4.68,4.8400,202203,97673900,2.48;2025-07-18,4.73,4.82,4.67,4.7200,112915,53200000,1.39;2025-07-17,4.76,4.80,4.66,4.7400,138356,65259500,1.70;2025-07-16,4.54,4.77,4.50,4.7100,282260,131628200,3.47;2025-07-15,4.46,4.59,4.36,4.5500,198937,89117100,2.44;2025-07-14,4.50,4.54,4.46,4.4900,105985,47548500,1.30;2025-07-11,4.59,4.59,4.48,4.5000,134496,60789100,1.65;2025-07-10,4.51,4.60,4.48,4.5700,121659,55150900,1.49;2025-07-09,4.63,4.65,4.50,4.5200,120953,55138800,1.49;2025-07-08,4.50,4.67,4.48,4.6100,203617,93212600,2.50;2025-07-07,4.41,4.51,4.40,4.4900,99208,44320700,1.22;2025-07-04,4.50,4.52,4.42,4.4300,122538,54613200,1.51;2025-07-03,4.49,4.62,4.48,4.5000,102465,46405300,1.26;2025-07-02,4.51,4.51,4.45,4.4900,87454,39112100,1.07;2025-07-01,4.51,4.54,4.48,4.5100,111639,50392300,1.37;2025-06-30,4.50,4.56,4.44,4.5200,116852,52385600,1.44;2025-06-27,4.54,4.55,4.48,4.5000,122162,55076500,1.50;2025-06-26,4.67,4.68,4.50,4.5300,158399,72139500,1.95;2025-06-25,4.53,4.70,4.51,4.6600,190473,88267400,2.34;2025-06-24,4.50,4.66,4.47,4.5300,134179,61407800,1.65;2025-06-23,4.50,4.50,4.40,4.4800,84450,37656900,1.04;2025-06-20,4.42,4.55,4.40,4.5100,139850,62722100,1.72;2025-06-19,4.50,4.53,4.38,4.4000,121950,54255500,1.50;2025-06-18,4.57,4.57,4.49,4.5000,74918,33793200,0.92;2025-06-17,4.57,4.60,4.50,4.5600,117448,53307300,1.44;2025-06-16,4.55,4.64,4.52,4.5800,137557,63030400,1.69;2025-06-13,4.67,4.67,4.53,4.5300,117624,53716600,1.45;2025-06-12,4.64,4.72,4.57,4.6500,122394,56842500,1.50;2025-06-11,4.56,4.69,4.56,4.6400,107046,49748300,1.32;2025-06-10,4.69,4.71,4.53,4.6000,123531,56792800,1.52;2025-06-09,4.53,4.69,4.53,4.6400,118560,54735800,1.46