[{"seq":672961910,"ctime":1764842211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672961910.shtml","title":"\u56fd\u5bb6\u80fd\u6e90\u5c40\u897f\u5317\u76d1\u7ba1\u5c40\u5230\u5b81\u56fd\u8fd0\u76d0\u6c60\u9ad8\u6c99\u7a9d120\u4e07\u5343\u74e6\u98ce\u5149\u9879\u76ee\u5f00\u5c55\u4e13\u9879\u76d1\u7ba1\u68c0\u67e5","source":"\u5b9d\u5854\u5b9e\u4e1a\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":672791125,"ctime":1764243637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672791125.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u53ca\u76f8\u5173\u65b9\u516c\u5e03\u589e\u6301\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000595","type":"news"},{"seq":672751774,"ctime":1764147541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672751774.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u5b81\u590f\u7535\u6295\u62df\u589e\u6301\u4e0d\u8d85\u8fc70.66%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000595","type":"yidong"},{"seq":672716987,"ctime":1764053664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672716987.shtml","title":"\u5b81\u590f\u8bc1\u76d1\u5c40\u5f00\u5c55\u5e38\u6001\u5316\u8d70\u8bbf \u63a8\u52a8\u4e0a\u5e02\u516c\u53f8\u53d1\u5c55\u63d0\u8d28\u589e\u6548","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000595","type":"news"},{"seq":672525848,"ctime":1763370014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672525848.shtml","title":"*ST\u5b9d\u5b9e11\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000595","type":"yidong"},{"seq":672457182,"ctime":1763021455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672457182.shtml","title":"*ST\u5b9d\u5b9e\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653394.90\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000595","type":"yidong"},{"seq":672427242,"ctime":1762938012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427242.shtml","title":"*ST\u5b9d\u5b9e11\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000595","type":"yidong"},{"seq":672074102,"ctime":1761655111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672074102.shtml","title":"*ST\u5b9d\u5b9e2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a\uff1a\u987a\u5229\u5b8c\u6210\u8d44\u4ea7\u91cd\u7ec4 \u8f6c\u578b\u65b0\u80fd\u6e90\u53d1\u7535\u4e0a\u5e02\u5e73\u53f0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000595","type":"news"},{"seq":672034226,"ctime":1761564696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672034226.shtml","title":"\u897f\u5317\u8f74\u627f\u4e3b\u8981\u9886\u5bfc\u8d74\u79d1\u5a01\u745e\uff08\u5e7f\u4e1c\uff09\u77ff\u673a\u88c5\u5907\u6709\u9650\u516c\u53f8\u62dc\u8bbf\u4ea4\u6d41","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":671990688,"ctime":1761303814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671990688.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6523.56\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f114.40%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000595","type":"yidong"},{"seq":671917939,"ctime":1761111219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671917939.shtml","title":"\u897f\u5317\u8f74\u627f\u4e3b\u8981\u9886\u5bfc\u5e26\u961f\u8d74\u4e2d\u56fd\u94c1\u5efa\u9ad8\u65b0\u88c5\u5907\u80a1\u4efd\u6709\u9650\u516c\u53f8\u62dc\u8bbf\u4ea4\u6d41","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":671894155,"ctime":1761045361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671894155.shtml","title":"\u6df1\u5316\u4ea7\u6559\u878d\u5408 \u9a71\u52a8\u4ea7\u4e1a\u5347\u7ea7 | \u897f\u5317\u8f74\u627f\u4e0e\u4e1c\u5317\u5927\u5b66\u3001\u5b81\u590f\u7406\u5de5\u5b66\u9662\u5f00\u5c55\u6df1\u5ea6\u6280\u672f\u4ea4\u6d41","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":671860182,"ctime":1760958702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671860182.shtml","title":"\u897f\u5317\u8f74\u627f\u6df1\u8015\u8fd1\u4e8c\u5341\u8f7d\uff0c\u6210\u529f\u5b9e\u73b0\u51b6\u91d1\u51b7\u8f67\u8584\u677f\u8f74\u627f\u56fd\u4ea7\u5316\u66ff\u4ee3","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":671789473,"ctime":1760615224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671789473.shtml","title":"\u3010\u8f66\u95f4\u52a8\u6001\u3011\u897f\u5317\u8f74\u627f\u88c5\u5907\u5236\u9020\u516c\u53f8\u6210\u529f\u4ea4\u4ed8\u9ad8\u538b\u8f93\u53d8\u7535\u4ea7\u54c1\u5168\u5de5\u5e8f\u5de5\u88c5\uff0c\u52a9\u529b\u5ba2\u6237\u6548\u80fd\u663e\u8457\u63d0\u5347","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":671471330,"ctime":1758895745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671471330.shtml","title":"\u897f\u5317\u8f74\u627f\u6709\u9650\u516c\u53f8\u6280\u672f\u56e2\u961f\u5230\u8bbf\u91cd\u5e86\u5927\u5b66\u4ea4\u6d41\u5ea7\u8c08","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":671149239,"ctime":1757938027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671149239.shtml","title":"\u3010\u8f66\u95f4\u52a8\u6001\u3011\u897f\u5317\u8f74\u627f\u88c5\u5907\u5236\u9020\u516c\u53f8\u6210\u529f\u4fee\u590d\u201cM10400\u65e0\u5fc3\u78e8\u5e8a\u5bfc\u8f6e\u8f74\u53d8\u901f\u7bb1\u201d\uff0c\u201c\u529f\u52cb\u8bbe\u5907\u201d\u91cd\u83b7\u65b0\u751f","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":670971245,"ctime":1757332319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670971245.shtml","title":"\u3010\u8f66\u95f4\u52a8\u6001\u3011\u62a2\u65f6\u95f4 \u6218\u9ad8\u6e29 \u4fdd\u4ea4\u4ed8 | \u897f\u5317\u8f74\u627f\u4e2d\u5927\u578b\u8f66\u95f4\u5706\u6ee1\u5b8c\u6210\u4e07\u4ef6\u5bc6\u5c01\u5ea7\u751f\u4ea7\u4efb\u52a1","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":670937660,"ctime":1757083022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670937660.shtml","title":"\u5168\u56fd\u603b\u5de5\u4f1a\u201c\u52b3\u6a21\u5de5\u5320\u52a9\u4f01\u884c\u201d\u8d70\u8fdb\u897f\u5317\u8f74\u627f\uff0c\u7cbe\u51c6\u6280\u672f\u5e2e\u6276\u52a9\u529b\u4ea7\u4e1a\u5347\u7ea7","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":670751651,"ctime":1756451430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670751651.shtml","title":"*ST\u5b9d\u5b9e\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f308.68% \u52a0\u5feb\u65b0\u80fd\u6e90\u6295\u8d44\u6b65\u4f10","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000595","type":"news"},{"seq":53964321,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53964321.shtml","title":"*ST\u5b9d\u5b9e\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000595","type":"notice"},{"seq":53964395,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53964395.shtml","title":"*ST\u5b9d\u5b9e\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000595","type":"notice"},{"seq":670721319,"ctime":1756371611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670721319.shtml","title":"*ST\u5b9d\u5b9e08\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000595","type":"yidong"},{"seq":670694891,"ctime":1756295778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670694891.shtml","title":"\u897f\u5317\u8f74\u627f\u70ed\u5904\u7406\u76d0\u6d74\u7089\u8bbe\u5907\u79df\u8d41\u9879\u76ee\u987a\u5229\u5b9e\u65bd","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":670490876,"ctime":1755613840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670490876.shtml","title":"\u96c6\u56e2\u516c\u53f8\u9886\u5bfc\u5230\u897f\u5317\u8f74\u627f\u8c03\u7814\u6307\u5bfc\u5de5\u4f5c","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":670344884,"ctime":1755083281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670344884.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u53d8\u66f4\u81f3\u7535\u6295\u96c6\u56e2","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000595","type":"yidong"},{"seq":670278965,"ctime":1754904200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670278965.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u62df\u6295\u8d441.45\u4ebf\u5143\u5efa\u8bbe\u50a8\u80fd\u7535\u7ad9\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000595","type":"yidong"},{"seq":670219345,"ctime":1754570251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670219345.shtml","title":"\u897f\u5317\u8f74\u627f\u6210\u529f\u62e6\u622a\u4fb5\u6743\u8f74\u627f\u51fa\u53e3","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":670088978,"ctime":1754052183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670088978.shtml","title":"\u4e2d\u91d1\u516c\u53f8\u52a9\u529b\u5b9d\u5854\u5b9e\u4e1a\u5b8c\u6210\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000595","type":"news"},{"seq":669748727,"ctime":1752844662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669748727.shtml","title":"\u897f\u5317\u8f74\u627f\u6709\u9650\u516c\u53f8\u4e0e\u5317\u65b9\u6c11\u65cf\u5927\u5b66\u673a\u7535\u5de5\u7a0b\u5b66\u9662\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":669686917,"ctime":1752676906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669686917.shtml","title":"\u6559\u80b2\u90e8\u5b81\u590f\u9ad8\u7b49\u7814\u7a76\u9662\u4e3e\u529e\u201c\u4ea7\u6559\u534f\u540c\u00b7\u667a\u9020\u672a\u6765\u2014\u9ad8\u7aef\u88c5\u5907\u5236\u9020\u4e0e\u65b0\u6750\u6599\u4ea7\u4e1a\u6821\u4f01\u5bf9\u63a5\u6d3b\u52a8\u201d\uff0c\u9ad8\u6821\u53ca\u94f6\u5ddd\u7ecf\u5f00\u533a\u7ba1\u59d4\u4f1a\u8385\u4e34\u897f\u5317\u8f74\u627f\u8c03\u7814\u4ea4\u6d41","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":669585458,"ctime":1752237137,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669585458.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u526f\u603b\u7ecf\u7406\u3001\u8463\u79d8\u3001\u8d22\u52a1\u603b\u76d1\u3001\u603b\u5de5\u7a0b\u5e08\u7b49\u591a\u4f4d\u9ad8\u7ba1\u8f9e\u804c","source":"\u8d22\u95fb","stocks":"000595","type":"news"},{"seq":669411366,"ctime":1751625847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669411366.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u6536\u8d2d\u5b81\u590f\u7535\u6295\u65b0\u80fd\u6e90\u6709\u9650\u516c\u53f8100%\u80a1\u6743\u4e8b\u9879\u83b7\u6279","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000595","type":"yidong"},{"seq":669338718,"ctime":1751426100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669338718.shtml","title":"*ST\u5b9d\u5b9e\u56de\u590d\u6df1\u4ea4\u6240\u91cd\u7ec4\u95ee\u8be2\u51fd\u5e76\u4fee\u8ba2\u91cd\u7ec4\u8349\u6848","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000595","type":"yidong"},{"seq":668765399,"ctime":1749472668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668765399.shtml","title":"\u897f\u5317\u8f74\u627f\u6570\u5b57\u5316\u5de5\u5382\u5b50\u9879\u76ee\u987a\u5229\u901a\u8fc7\u9a8c\u6536","source":"\u897f\u5317\u8f74\u627f\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":668760882,"ctime":1749470008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668760882.shtml","title":"\u8fdb\u519b\u5149\u4f0f\u5e02\u573a\uff0c\u5b81\u590f\u4e0a\u5e02\u4f01\u4e1a\u8de8\u754c\u81ea\u6551\u80dc\u7b97\u51e0\u4f55","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"000595","type":"news"}]

2025-12-05,5.44,5.51,5.40,5.5000,73793,40315600,0.65;2025-12-04,5.49,5.54,5.38,5.4200,88456,48297300,0.78;2025-12-03,5.58,5.69,5.50,5.5100,94040,52177000,0.83;2025-12-02,5.80,5.81,5.59,5.6000,113915,64795300,1.00;2025-12-01,5.64,5.82,5.63,5.7900,131162,75147000,1.15;2025-11-28,5.50,5.68,5.47,5.6700,139594,78070700,1.23;2025-11-27,5.64,5.75,5.50,5.5100,130002,72950200,1.14;2025-11-26,5.62,5.65,5.55,5.5900,78101,43678300,0.69;2025-11-25,5.63,5.72,5.58,5.6100,110050,62009000,0.97;2025-11-24,5.40,5.63,5.38,5.6100,139471,77150800,1.22;2025-11-21,5.52,5.69,5.39,5.3900,188294,104176700,1.65;2025-11-20,5.95,5.96,5.67,5.6700,223753,127959300,1.97;2025-11-19,5.99,6.13,5.85,5.9700,182518,108996500,1.60;2025-11-18,6.10,6.24,5.88,5.9800,344237,208704200,3.02;2025-11-17,5.75,6.02,5.70,6.0200,210346,125067300,1.85;2025-11-14,5.75,5.90,5.70,5.7300,195465,113306700,1.72;2025-11-13,5.80,5.93,5.69,5.7300,311900,181104200,2.74;2025-11-12,5.46,5.75,5.45,5.7500,302446,172380100,2.66;2025-11-11,5.32,5.58,5.30,5.4800,175131,95479700,1.54;2025-11-10,5.37,5.37,5.27,5.3200,83964,44651600,0.74;2025-11-07,5.38,5.42,5.31,5.3400,94031,50381300,0.83;2025-11-06,5.39,5.46,5.34,5.3900,96953,52107700,0.85;2025-11-05,5.25,5.41,5.25,5.3900,121496,65017600,1.07;2025-11-04,5.44,5.48,5.29,5.3100,167299,89772400,1.47;2025-11-03,5.26,5.49,5.24,5.4200,242125,130882000,2.13;2025-10-31,5.14,5.26,5.13,5.2300,113491,59148400,1.00;2025-10-30,5.11,5.28,5.11,5.1500,155956,81045100,1.37;2025-10-29,5.09,5.14,5.04,5.1000,100485,51031800,0.88;2025-10-28,5.14,5.16,5.04,5.0500,136779,69559100,1.20;2025-10-27,5.22,5.37,5.15,5.1600,195923,102807800,1.72;2025-10-24,5.09,5.24,5.07,5.2200,152539,78493900,1.34;2025-10-23,5.04,5.11,5.01,5.0800,84774,42963800,0.74;2025-10-22,5.07,5.08,5.03,5.0500,66332,33523400,0.58;2025-10-21,5.03,5.07,4.99,5.0600,68324,34400200,0.60;2025-10-20,5.01,5.05,4.98,5.0100,53309,26673700,0.47;2025-10-17,5.09,5.10,4.98,4.9900,102968,51778300,0.90;2025-10-16,4.93,5.12,4.88,5.1000,175966,88304500,1.55;2025-10-15,4.74,4.99,4.74,4.9200,123464,60022000,1.08;2025-10-14,4.76,4.81,4.74,4.7500,64580,30816200,0.57;2025-10-13,4.70,4.75,4.67,4.7400,69665,32893800,0.61;2025-10-10,4.82,4.84,4.76,4.8200,63550,30522400,0.56;2025-10-09,4.87,4.88,4.80,4.8300,58353,28176000,0.51;2025-09-30,4.86,4.86,4.82,4.8600,46839,22669700,0.41;2025-09-29,4.83,4.89,4.82,4.8500,71317,34583500,0.63;2025-09-26,4.75,4.95,4.72,4.8600,106345,51262400,0.93;2025-09-25,4.79,4.79,4.75,4.7700,53974,25733600,0.47;2025-09-24,4.74,4.80,4.72,4.8000,64127,30536500,0.56;2025-09-23,4.82,4.84,4.71,4.7500,86510,41071300,0.76;2025-09-22,4.87,4.88,4.80,4.8200,72085,34834700,0.63;2025-09-19,4.85,4.93,4.84,4.8800,81116,39489800,0.71;2025-09-18,4.97,4.98,4.85,4.8700,117556,57810600,1.03;2025-09-17,4.92,4.99,4.92,4.9800,72223,35749600,0.63;2025-09-16,4.98,4.99,4.92,4.9600,87393,43235300,0.77;2025-09-15,5.03,5.04,4.96,4.9900,77577,38739700,0.68;2025-09-12,5.04,5.12,5.01,5.0300,87823,44339500,0.77;2025-09-11,5.00,5.02,4.93,5.0100,120703,60074500,1.06;2025-09-10,5.09,5.11,5.04,5.0500,88911,45085000,0.78;2025-09-09,5.08,5.15,5.07,5.1200,118176,60444700,1.04;2025-09-08,5.06,5.08,4.99,5.0500,99500,49974300,0.87;2025-09-05,5.01,5.07,4.85,5.0500,119793,59527800,1.05;2025-09-04,5.04,5.06,4.97,5.0100,106197,53365600,0.93;2025-09-03,5.16,5.17,5.01,5.0200,121839,61818600,1.07;2025-09-02,5.27,5.32,5.08,5.1300,165687,85618300,1.46;2025-09-01,5.36,5.36,5.18,5.2200,159400,83267600,1.40;2025-08-29,5.52,5.59,5.27,5.3300,351470,189111700,3.09;2025-08-28,5.34,5.53,5.34,5.5300,422019,231957300,3.71;2025-08-27,5.15,5.41,5.15,5.2700,362112,193288300,3.18;2025-08-26,5.13,5.18,5.08,5.1500,120056,61710100,1.05;2025-08-25,5.09,5.18,5.08,5.1200,132059,67688700,1.16;2025-08-22,5.08,5.11,5.04,5.0900,122097,62020300,1.07;2025-08-21,5.00,5.18,4.96,5.0800,212014,107444200,1.86;2025-08-20,4.97,4.99,4.92,4.9800,93650,46461300,0.82;2025-08-19,4.98,5.00,4.93,4.9600,112982,55956200,0.99;2025-08-18,4.95,5.05,4.93,5.0000,108593,54245500,0.95;2025-08-15,4.97,4.97,4.90,4.9600,105187,51912500,0.92;2025-08-14,5.10,5.12,4.96,4.9800,141228,71069300,1.24;2025-08-13,4.94,5.04,4.93,5.0100,120054,60039800,1.05;2025-08-12,5.00,5.12,4.94,4.9500,222292,111862300,1.95;2025-08-11,4.79,4.90,4.77,4.8800,98050,47626500,0.86;2025-08-08,4.81,4.83,4.76,4.7700,64776,31017200,0.57;2025-08-07,4.80,4.84,4.76,4.8200,70826,34059700,0.62;2025-08-06,4.76,4.80,4.71,4.8000,85576,40697100,0.75;2025-08-05,4.80,4.81,4.74,4.7700,108672,51814300,0.95;2025-08-04,4.84,4.84,4.79,4.8000,62638,30115300,0.55;2025-08-01,4.83,4.83,4.77,4.8100,67643,32472600,0.59;2025-07-31,4.96,4.96,4.85,4.8500,90596,44204400,0.80;2025-07-30,4.93,4.98,4.91,4.9500,126593,62536100,1.11;2025-07-29,4.91,4.91,4.86,4.8800,63185,30826000,0.55;2025-07-28,4.86,4.94,4.83,4.9100,75077,36740100,0.66;2025-07-25,4.86,4.88,4.84,4.8600,46178,22403600,0.41;2025-07-24,4.85,4.90,4.83,4.8800,63994,31140300,0.56;2025-07-23,4.90,4.90,4.84,4.8500,72691,35364800,0.64;2025-07-22,4.91,4.92,4.87,4.9000,76995,37626900,0.68;2025-07-21,4.89,4.92,4.88,4.9100,70263,34419300,0.62;2025-07-18,4.94,4.95,4.89,4.9000,77221,37926700,0.68;2025-07-17,4.98,5.00,4.92,4.9400,88784,44047200,0.78;2025-07-16,4.97,5.02,4.94,5.0000,112932,56305000,0.99;2025-07-15,5.00,5.00,4.88,4.8900,95177,46793900,0.84;2025-07-14,5.13,5.13,5.00,5.0100,124871,62996900,1.10;2025-07-11,5.10,5.11,5.01,5.0700,118207,59731500,1.04;2025-07-10,5.01,5.11,5.01,5.0800,112355,56850800,0.99;2025-07-09,5.02,5.08,4.99,5.0100,99827,50286800,0.88;2025-07-08,4.89,5.03,4.86,5.0000,100157,49554600,0.88;2025-07-07,4.96,4.96,4.85,4.8900,83237,40822400,0.73;2025-07-04,5.00,5.00,4.87,4.8800,78417,38521100,0.69;2025-07-03,5.03,5.04,4.98,4.9900,62053,31033700,0.55;2025-07-02,5.10,5.13,4.98,4.9900,83033,41704300,0.73;2025-07-01,5.03,5.05,4.96,5.0100,83431,41750500,0.73;2025-06-30,4.89,5.04,4.89,4.9800,112952,56222200,0.99;2025-06-27,4.83,4.88,4.83,4.8700,64507,31274900,0.57;2025-06-26,4.84,4.92,4.83,4.8400,74317,36179400,0.65;2025-06-25,4.85,4.92,4.84,4.8400,77026,37483500,0.68;2025-06-24,4.81,4.92,4.76,4.8700,68555,33297900,0.60;2025-06-23,4.69,4.82,4.58,4.7900,79211,37354500,0.70;2025-06-20,4.70,4.78,4.66,4.7300,67731,31984900,0.59;2025-06-19,4.82,4.89,4.65,4.6600,119066,56648300,1.05;2025-06-18,4.89,4.89,4.76,4.8400,85123,41099600,0.75;2025-06-17,5.00,5.03,4.89,4.8900,81600,40301400,0.72;2025-06-16,4.93,5.04,4.85,5.0100,74913,37011400,0.66;2025-06-13,5.11,5.12,4.95,4.9600,122157,61355900,1.07;2025-06-12,5.10,5.17,5.09,5.1200,73270,37542600,0.64;2025-06-11,5.16,5.20,5.10,5.1100,107850,55348200,0.95;2025-06-10,5.07,5.23,5.05,5.1700,158740,81253700,1.39;2025-06-09,5.34,5.35,5.16,5.1900,209649,110045800,1.84