[{"seq":672959108,"ctime":1764835835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672959108.shtml","title":"\u5408\u91d1\u6295\u8d44\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655921.16\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000633","type":"yidong"},{"seq":672816172,"ctime":1764318182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816172.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u91d1\u5c5e\u65b0\u6750\u6599\u6307\u6570\u6da84.45%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000633","type":"news"},{"seq":672813889,"ctime":1764316263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672813889.shtml","title":"\u5408\u91d1\u6295\u8d4411\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000633","type":"yidong"},{"seq":672567368,"ctime":1763466121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672567368.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a25485\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"news"},{"seq":672557126,"ctime":1763452310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672557126.shtml","title":"\u5408\u91d1\u6295\u8d4411\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000633","type":"yidong"},{"seq":672553906,"ctime":1763440596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672553906.shtml","title":"2\u5206\u949f\uff0c\u76f4\u7ebf\u6da8\u505c\uff01\u4e09\u5927\u5229\u597d\uff0c\u91cd\u78c5\u6765\u88ad\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u65f6\u8c26","stocks":"000633","type":"news"},{"seq":672487381,"ctime":1763110905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487381.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u91d1\u5c5e\u65b0\u6750\u6599\u6307\u6570\u8dcc-1.39%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000633","type":"news"},{"seq":672458341,"ctime":1763024410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672458341.shtml","title":"\u5408\u91d1\u6295\u8d4411\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000633","type":"yidong"},{"seq":672457183,"ctime":1763021458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672457183.shtml","title":"\u5408\u91d1\u6295\u8d44\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655583.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000633","type":"yidong"},{"seq":671923211,"ctime":1761125959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671923211.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u516c\u53f8\u8fd1\u4e24\u5e74\u672a\u6709\u51fa\u53e3\u81f3\u6b27\u76df\u56fd\u5bb6\u7684\u8d38\u6613\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"yidong"},{"seq":671879378,"ctime":1761008857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671879378.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5b81\u5fb7\u65f6\u4ee3\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6185\u4ebf\u5143 \u540c\u6bd4\u589e\u957f41%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000633","type":"news"},{"seq":54531657,"ctime":1760976450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251021\/54531657.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000633","type":"notice"},{"seq":671857381,"ctime":1760954476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671857381.shtml","title":"\u5408\u91d1\u6295\u8d44\u6613\u4e3b\u540e\u9996\u4e2a\u5b63\u5ea6\uff0c\u51c0\u5229\u6da6\u5927\u589e\u8fd15000\uff05","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"000633","type":"yidong"},{"seq":671854800,"ctime":1760948140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671854800.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a268.23\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f4,985.25%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000633","type":"news"},{"seq":670979527,"ctime":1757339956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670979527.shtml","title":"\u52a0\u7801\u65b0\u80fd\u6e90\u8fd0\u8f93\u670d\u52a1\u6295\u5165 \u5408\u91d1\u6295\u8d44\u62df600\u4e07\u5143\u53d7\u8ba9\u6c47\u4e00\u667a\u80fd\u7ea644%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000633","type":"news"},{"seq":670964307,"ctime":1757325173,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670964307.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u62df\u53d7\u8ba9\u6c47\u4e00\u667a\u80fd43.95%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000633","type":"yidong"},{"seq":670684500,"ctime":1756283069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670684500.shtml","title":"QFII\u91cd\u4ed3\u80a1\u66dd\u5149\uff01\u4e70\u4e86\u8fd9\u4e9b\u80a1\u7968","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5434\u7389\u534e","stocks":"000633","type":"news"},{"seq":670543614,"ctime":1755774015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670543614.shtml","title":"\u5238\u5546+\u793e\u4fdd\u57fa\u91d1+QFII+\u9669\u8d44\u7ffb\u500d\u589e\u6301\u80a1\u66dd\u5149","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"000633","type":"news"},{"seq":670475076,"ctime":1755591047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670475076.shtml","title":"\u5408\u91d1\u6295\u8d44\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652580.93\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000633","type":"yidong"},{"seq":670459869,"ctime":1755533438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670459869.shtml","title":"QFII\u4e8c\u5b63\u5ea6\u672b\u6301\u4ed3\u5e02\u503c\u5df2\u8d85200\u4ebf\u5143 \u6d89\u53ca\u6709\u8272\u91d1\u5c5e\u3001\u975e\u94f6\u91d1\u878d\u3001\u533b\u836f\u751f\u7269\u3001\u786c\u4ef6\u8bbe\u5907\u7b49\u591a\u4e2a\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000633","type":"news"},{"seq":670401059,"ctime":1755244269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401059.shtml","title":"\u5408\u91d1\u6295\u8d4408\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000633","type":"yidong"},{"seq":53637439,"ctime":1755187648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250815\/53637439.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000633","type":"notice"},{"seq":53637443,"ctime":1755187541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250815\/53637443.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000633","type":"notice"},{"seq":670371503,"ctime":1755161354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670371503.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f44.12%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000633","type":"yidong"},{"seq":670198425,"ctime":1754529185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670198425.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5206\u4f17\u4f20\u5a92\u62df83\u4ebf\u5143\u8d2d\u4e70\u65b0\u6f6e\u4f20\u5a92100%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000633","type":"yidong"},{"seq":669945697,"ctime":1753691958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669945697.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u65b0\u80fd\u6e90\u91cd\u5361\u8fd0\u8f93\u4e1a\u52a1\u76ee\u524d\u4e3b\u8981\u5728\u54c8\u5bc6\u6dd6\u6bdb\u6e56\u5730\u533a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000633","type":"yidong"},{"seq":669393755,"ctime":1751584676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669393755.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u79d1\u5174\u5236\u836f\u5728\u7814\u7684\u591a\u4e2a\u521b\u65b0\u836f\u9879\u76ee\u5c1a\u5904\u4e8e\u4e34\u5e8a\u524d\u9636\u6bb5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000633","type":"yidong"},{"seq":669390341,"ctime":1751548145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669390341.shtml","title":"\u5408\u91d1\u6295\u8d44\uff1a\u5e7f\u6c47\u80fd\u6e90\u534f\u8bae\u8f6c\u8ba920.74%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000633","type":"yidong"},{"seq":669362784,"ctime":1751499471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669362784.shtml","title":"\u5408\u91d1\u6295\u8d44\u518d\u6613\u4e3b\u5b59\u5e7f\u4fe1\u4e8f1.71\u4ebf\u64a4\u9000 \u8fde\u7eed21\u5e74\u672a\u5206\u7ea2\u4f55\u65f6\u8131\u56f0\u5f85\u89e3","source":"\u957f\u6c5f\u5546\u62a5","stocks":"000633","type":"news"},{"seq":669310741,"ctime":1751360410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669310741.shtml","title":"\u5408\u91d1\u6295\u8d4407\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000633","type":"yidong"},{"seq":669302005,"ctime":1751334332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669302005.shtml","title":"\u63a7\u80a1\u80a1\u4e1c\u62df\u53d8\u66f4\u4e3a\u4e5d\u6d32\u6052\u660c\uff0c\u5408\u91d1\u6295\u8d44\u5f00\u76d8\u6da8\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":"000633","type":"yidong"},{"seq":669300993,"ctime":1751333199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669300993.shtml","title":"\u5408\u91d1\u6295\u8d44\u590d\u724c\u4e00\u5b57\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000633","type":"news"},{"seq":669295008,"ctime":1751326358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669295008.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u91d1\u6d66\u949b\u4e1a\u62df\u8d2d\u5357\u4eac\u5229\u5fb7\u4e1c\u65b9\u6a61\u5851\u79d1\u6280\u6709\u9650\u516c\u53f8\u63a7\u80a1\u80a1\u6743 \u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000633","type":"yidong"},{"seq":669293233,"ctime":1751307136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669293233.shtml","title":"\u63a7\u80a1\u4e09\u5e74\uff0c\u5e7f\u6c47\u80fd\u6e90\u201c\u653e\u624b\u201d\u5408\u91d1\u6295\u8d44","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000633","type":"news"},{"seq":669093862,"ctime":1750665168,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669093862.shtml","title":"\u5408\u91d1\u6295\u8d4406\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000633","type":"yidong"}]

2025-12-09,8.90,8.90,8.45,8.5200,477982,412794700,12.41;2025-12-08,8.76,9.08,8.58,9.0500,654448,579883300,16.99;2025-12-05,8.67,8.90,8.41,8.7500,660516,573620900,17.15;2025-12-04,8.69,9.40,8.51,9.1400,922845,834305500,23.96;2025-12-03,8.32,9.09,8.10,8.6000,906210,783536300,23.53;2025-12-02,8.45,8.50,8.21,8.2700,414451,343358000,10.76;2025-12-01,8.59,8.95,8.41,8.4500,861334,738612600,22.37;2025-11-28,7.79,8.57,7.52,8.5700,459138,378294300,11.92;2025-11-27,8.00,8.09,7.73,7.7900,372661,291426600,9.68;2025-11-26,8.17,8.45,8.04,8.0900,564971,463618200,14.67;2025-11-25,8.01,8.46,7.85,8.3700,671991,554065400,17.45;2025-11-24,7.86,8.34,7.42,8.0000,612165,483754300,15.90;2025-11-21,7.92,8.46,7.50,7.6500,577531,452637300,15.00;2025-11-20,8.20,8.36,7.70,7.9800,701544,560860000,18.22;2025-11-19,8.06,9.00,7.95,8.5500,1141614,963259100,29.64;2025-11-18,7.51,8.29,7.31,8.2900,1145091,913501200,29.73;2025-11-17,7.80,7.98,7.50,7.5400,916810,699409800,23.81;2025-11-14,8.10,8.23,7.83,8.2300,722444,591385100,18.76;2025-11-13,6.80,7.48,6.76,7.4800,181117,133217800,4.70;2025-11-12,6.89,6.89,6.72,6.8000,81018,54942800,2.10;2025-11-11,6.89,6.91,6.83,6.8700,78545,53948800,2.04;2025-11-10,6.86,6.93,6.82,6.8900,93315,64179100,2.42;2025-11-07,6.81,6.86,6.77,6.8100,73589,50065800,1.91;2025-11-06,6.70,6.82,6.67,6.8200,97372,65704700,2.53;2025-11-05,6.62,6.75,6.59,6.7300,99904,66971700,2.59;2025-11-04,6.69,6.79,6.62,6.6500,93064,62317000,2.42;2025-11-03,6.65,6.70,6.52,6.6800,93022,61819000,2.42;2025-10-31,6.62,6.69,6.62,6.6300,76487,50865900,1.99;2025-10-30,6.76,6.76,6.62,6.6200,98564,65707400,2.56;2025-10-29,6.82,6.84,6.66,6.7700,94179,63371900,2.45;2025-10-28,6.91,6.98,6.80,6.8500,122689,84264500,3.19;2025-10-27,6.76,7.00,6.74,6.8900,248898,171429000,6.46;2025-10-24,6.78,6.87,6.63,6.6500,134937,90609500,3.50;2025-10-23,6.80,6.82,6.64,6.7400,135397,90717900,3.52;2025-10-22,6.85,6.93,6.79,6.8200,247251,169417900,6.42;2025-10-21,7.30,7.30,6.90,6.9800,464512,324649500,12.06;2025-10-20,6.73,6.82,6.65,6.8200,107550,72560700,2.79;2025-10-17,6.77,6.84,6.64,6.6400,80376,54031600,2.09;2025-10-16,6.84,6.87,6.70,6.7500,79225,53740900,2.06;2025-10-15,6.83,6.88,6.76,6.8300,100912,68797600,2.62;2025-10-14,6.91,6.98,6.78,6.8200,156246,107467600,4.06;2025-10-13,6.46,6.87,6.42,6.8600,183733,123131600,4.77;2025-10-10,6.72,6.84,6.63,6.8300,178945,121487400,4.65;2025-10-09,6.69,6.84,6.62,6.7500,164906,110976800,4.28;2025-09-30,6.50,6.63,6.49,6.5800,87553,57493100,2.27;2025-09-29,6.41,6.53,6.28,6.4900,91984,59095700,2.39;2025-09-26,6.33,6.42,6.20,6.3400,68310,43295100,1.77;2025-09-25,6.38,6.46,6.30,6.3400,77491,49380900,2.01;2025-09-24,6.28,6.35,6.21,6.3500,83498,52593300,2.17;2025-09-23,6.35,6.41,6.06,6.2500,91413,56634000,2.37;2025-09-22,6.50,6.51,6.34,6.4000,66612,42577700,1.73;2025-09-19,6.50,6.54,6.38,6.4400,78493,50560200,2.04;2025-09-18,6.71,6.71,6.45,6.5100,101395,66739600,2.63;2025-09-17,6.69,6.73,6.63,6.7000,74900,50009000,1.94;2025-09-16,6.74,6.75,6.60,6.7100,99111,66147900,2.57;2025-09-15,6.82,6.82,6.68,6.7100,81038,54527700,2.10;2025-09-12,6.82,6.89,6.77,6.8200,88509,60293300,2.30;2025-09-11,6.75,6.81,6.61,6.8100,103693,69852500,2.69;2025-09-10,6.73,6.78,6.67,6.7400,77535,52135300,2.01;2025-09-09,6.75,6.81,6.65,6.7100,113204,76293600,2.94;2025-09-08,6.65,6.72,6.59,6.7000,86123,57368400,2.24;2025-09-05,6.46,6.63,6.40,6.6000,103942,67836500,2.70;2025-09-04,6.46,6.57,6.30,6.4100,104093,67219000,2.70;2025-09-03,6.73,6.76,6.40,6.4500,104719,68470900,2.72;2025-09-02,6.79,6.82,6.61,6.7000,143042,95791600,3.71;2025-09-01,6.61,6.80,6.58,6.7900,133642,89921700,3.47;2025-08-29,6.60,6.65,6.56,6.6000,100315,66248900,2.60;2025-08-28,6.65,6.72,6.39,6.6500,152769,100392100,3.97;2025-08-27,6.83,6.86,6.60,6.6100,177510,119647500,4.61;2025-08-26,6.94,6.94,6.82,6.8600,121728,83642000,3.16;2025-08-25,6.89,6.95,6.80,6.9400,173255,119464700,4.50;2025-08-22,6.89,6.97,6.75,6.8800,152065,104308000,3.95;2025-08-21,7.13,7.14,6.84,6.8900,306828,213957400,7.97;2025-08-20,7.03,7.35,6.93,7.2600,249493,179775300,6.48;2025-08-19,6.90,7.10,6.88,7.0300,259911,181698100,6.75;2025-08-18,6.71,7.00,6.62,6.9500,312934,214290900,8.13;2025-08-15,6.53,6.76,6.45,6.6800,311435,205785200,8.09;2025-08-14,6.60,6.60,6.32,6.3300,171654,110207200,4.46;2025-08-13,6.56,6.60,6.49,6.5600,140516,91920700,3.65;2025-08-12,6.54,6.55,6.43,6.5300,159109,103033900,4.13;2025-08-11,6.63,6.63,6.47,6.5500,244673,160483000,6.35;2025-08-08,6.37,6.63,6.26,6.6000,326993,210881200,8.49;2025-08-07,6.29,6.40,6.24,6.3700,216547,137328300,5.62;2025-08-06,6.30,6.31,6.20,6.2300,145594,90783700,3.78;2025-08-05,6.14,6.23,6.13,6.2200,164772,101968900,4.28;2025-08-04,6.07,6.20,6.03,6.1300,185524,113675900,4.82;2025-08-01,6.11,6.15,6.05,6.0900,124327,75717600,3.23;2025-07-31,6.14,6.16,6.03,6.0400,131583,80200200,3.42;2025-07-30,6.10,6.12,6.04,6.1100,100248,60943600,2.60;2025-07-29,6.14,6.17,6.04,6.1100,128991,78527400,3.35;2025-07-28,6.19,6.22,6.12,6.1400,126904,78086000,3.30;2025-07-25,6.15,6.27,6.08,6.2300,247599,153363700,6.43;2025-07-24,6.06,6.16,6.06,6.1400,142389,87272100,3.70;2025-07-23,6.14,6.18,6.04,6.0500,127529,77550200,3.31;2025-07-22,6.17,6.19,6.08,6.1400,139501,85368700,3.62;2025-07-21,6.07,6.20,6.07,6.1600,206825,127313700,5.37;2025-07-18,6.09,6.13,6.01,6.0500,100416,60799700,2.61;2025-07-17,6.02,6.09,5.98,6.0500,103311,62450200,2.68;2025-07-16,5.99,6.05,5.95,6.0100,104731,62785900,2.72;2025-07-15,6.08,6.14,5.92,5.9900,153941,92342200,4.00;2025-07-14,6.17,6.19,6.08,6.1400,147861,90599300,3.84;2025-07-11,6.05,6.12,5.99,6.1000,194939,118281200,5.06;2025-07-10,6.07,6.08,5.97,6.0100,131109,78929700,3.40;2025-07-09,6.15,6.18,5.99,6.0100,224390,136281300,5.83;2025-07-08,6.04,6.11,5.98,6.0900,228708,138312500,5.94;2025-07-07,5.85,6.20,5.84,6.0400,328669,199328900,8.53;2025-07-04,6.07,6.10,5.90,5.9000,317246,189835300,8.24;2025-07-03,6.31,6.40,6.01,6.0400,524680,320316600,13.62;2025-07-02,6.98,7.07,6.24,6.4900,853139,561513100,22.15;2025-07-01,6.77,6.77,6.77,6.7700,20668,13992200,0.54;2025-06-23,5.63,6.15,5.63,6.1500,84684,51162200,2.20;2025-06-20,5.55,5.66,5.50,5.5900,100740,56365200,2.62;2025-06-19,5.75,5.77,5.54,5.5800,110549,62382300,2.87;2025-06-18,5.85,5.87,5.73,5.7600,81392,46949800,2.11;2025-06-17,5.84,5.89,5.77,5.8300,107025,62263300,2.78;2025-06-16,5.93,5.96,5.82,5.8500,128269,75364500,3.33;2025-06-13,6.09,6.09,5.93,5.9600,93690,56067100,2.43;2025-06-12,6.09,6.12,6.00,6.0700,80645,48880200,2.09;2025-06-11,6.05,6.12,6.03,6.1200,100318,60958100,2.60