[{"seq":675042687,"ctime":1772524247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675042687.shtml","title":"\u950c\u4e1a\u80a1\u4efd03\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000751","type":"yidong"},{"seq":674968052,"ctime":1772178685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674968052.shtml","title":"\u950c\u4e1a\u80a1\u4efd02\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000751","type":"yidong"},{"seq":674961124,"ctime":1772157172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674961124.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u6301\u7eed\u4e0a\u626c\uff0c\u950c\u4e1a\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"news"},{"seq":674931806,"ctime":1772092203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674931806.shtml","title":"\u950c\u4e1a\u80a1\u4efd02\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000751","type":"yidong"},{"seq":674902568,"ctime":1772010009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674902568.shtml","title":"\u950c\u4e1a\u80a1\u4efd02\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000751","type":"yidong"},{"seq":674895241,"ctime":1771989511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674895241.shtml","title":"\u950c\u3001\u94df\u677f\u5757\u65e9\u76d8\u6da8\u5e45\u5c45\u524d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000751","type":"news"},{"seq":674721104,"ctime":1770777749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674721104.shtml","title":"\u5171\u5546\u91d1\u878d\u652f\u6301\u4ea7\u4e1a\u5347\u7ea7 \u56fd\u5bb6\u5f00\u53d1\u94f6\u884c\u8fbd\u5b81\u7701\u5206\u884c\u8d39\u94c1\u9e9f\u4e00\u884c\u6765\u516c\u53f8\u8c03\u7814","source":"\u950c\u4e1a\u80a1\u4efd\u5b98\u7f51","stocks":"000751","type":"yidong"},{"seq":674472972,"ctime":1770001001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674472972.shtml","title":"\u97e9\u56fd\u950c\u4e1a\u80a1\u4ef7\u4e0b\u8dcc12%\uff0c\u81f3165.2\u4e07\u97e9\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"yidong"},{"seq":674432704,"ctime":1769760090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432704.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5de5\u4e1a\u91d1\u5c5e\u6307\u6570\u6da82.67%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000751","type":"news"},{"seq":674429301,"ctime":1769752744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674429301.shtml","title":"\u91d1\u94f6\u518d\u6b21\u5927\u8df3\u6c34\uff0c\u73b0\u8d27\u9ec4\u91d1\u5931\u5b885200\u7f8e\u5143\uff0c\u9ec4\u91d1\u80a1\u96c6\u4f53\u8dcc\u505c\uff0c\u591a\u5bb6\u54c1\u724c\u91d1\u9970\u514b\u4ef7\u5927\u5e45\u56de\u8c03","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000751","type":"news"},{"seq":674400987,"ctime":1769673180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674400987.shtml","title":"\u950c\u4e1a\u80a1\u4efd01\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000751","type":"yidong"},{"seq":674392340,"ctime":1769650258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674392340.shtml","title":"\u9ec4\u91d1\u3001\u6709\u8272\u91d1\u5c5e\u677f\u5757\u518d\u5ea6\u5927\u6da8\uff0c\u4e2d\u56fd\u9ec4\u91d1\u7b49\u591a\u80a1\u6da8\u505c\u4ef7\u5f00\u76d8","source":"\u8d22\u95fb","stocks":"000751","type":"news"},{"seq":674362944,"ctime":1769569872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674362944.shtml","title":"\u950c\u4e1a\u80a1\u4efd\u5f55\u5f974\u59293\u677f","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000751","type":"yidong"},{"seq":674361703,"ctime":1769567099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674361703.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u6301\u7eed\u6500\u5347\uff0c\u767d\u94f6\u6709\u82727\u8fde\u677f","source":"\u8d22\u95fb","stocks":"000751","type":"news"},{"seq":674337133,"ctime":1769500223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674337133.shtml","title":"\u950c\u4e1a\u80a1\u4efd01\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000751","type":"yidong"},{"seq":674329573,"ctime":1769478621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674329573.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u77ed\u7ebf\u8d70\u9ad8\uff0c\u7d2b\u91d1\u77ff\u4e1a\u6da8\u8d855%\u518d\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"news"},{"seq":674307223,"ctime":1769418008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674307223.shtml","title":"\u950c\u4e1a\u80a1\u4efd01\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000751","type":"yidong"},{"seq":674296190,"ctime":1769391881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674296190.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u76d8\u521d\u5927\u6da8\uff0c\u76db\u8fbe\u8d44\u6e90\u7b49\u80a1\u518d\u521b\u65b0\u9ad8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"000751","type":"news"},{"seq":674263750,"ctime":1769158812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674263750.shtml","title":"\u950c\u4e1a\u80a1\u4efd01\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000751","type":"yidong"},{"seq":674240275,"ctime":1769089122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674240275.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u4ea7\u54c1\u94dc\u3001\u950c\u3001\u91d1\u3001\u94f6\u7684\u5e93\u5b58\u5904\u4e8e\u5408\u7406\u8303\u56f4\u5185","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000751","type":"yidong"},{"seq":674188925,"ctime":1768981844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674188925.shtml","title":"\u950c\u4e1a\u80a1\u4efd01\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000751","type":"yidong"},{"seq":674073267,"ctime":1768550791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073267.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5de5\u4e1a\u91d1\u5c5e\u6307\u6570\u6da82.49%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.94%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000751","type":"news"},{"seq":674033915,"ctime":1768445624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674033915.shtml","title":"\u6709\u8272\u677f\u5757\u5f3a\u52bf\u4e0a\u626c\uff0c\u56db\u5ddd\u9ec4\u91d1\u3001\u7f57\u5e73\u950c\u7535\u6da8\u505c\uff0c\u6e56\u5357\u767d\u94f6\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000751","type":"news"},{"seq":673881044,"ctime":1767921546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673881044.shtml","title":"\u7701\u5e02\u533a\u53d1\u6539\u90e8\u95e8\u9886\u5bfc\u6765\u516c\u53f8\u8c03\u7814 \u5171\u4fc3\u6709\u8272\u91d1\u5c5e\u4ea7\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u950c\u4e1a\u80a1\u4efd\u5b98\u7f51","stocks":"000751","type":"news"},{"seq":673794350,"ctime":1767703157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673794350.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a\u76ee\u524d\uff0c\u516c\u53f8\u672a\u53c2\u4e0e\u5728\u6c7d\u8f66\u96f6\u90e8\u4ef6\u9886\u57df\u7684\u5ef6\u4f38\u5e94\u7528\u7814\u7a76","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000751","type":"yidong"},{"seq":673634430,"ctime":1767092328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673634430.shtml","title":"\u79d1\u6280\u7684\u98ce\u57282025\u8fd8\u662f\u5439\u5230\u4e86\u5546\u54c1\u5e02\u573a","source":"\u8d22\u95fb","stocks":"000751","type":"news"},{"seq":673348639,"ctime":1766131537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673348639.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a\u526f\u603b\u7ecf\u7406\u738b\u6c38\u521a\u56e0\u5de5\u4f5c\u53d8\u52a8\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"yidong"},{"seq":673311801,"ctime":1766044258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673311801.shtml","title":"\u950c\u4e1a\u80a1\u4efd12\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000751","type":"yidong"},{"seq":673305328,"ctime":1766023204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673305328.shtml","title":"\u5de5\u4e1a\u91d1\u5c5e\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"yidong"},{"seq":673194523,"ctime":1765749710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673194523.shtml","title":"\u673a\u6784\u773c\u4e2d\u7684\u6709\u8272\u884c\u60c5\uff1a\u591a\u56e0\u7d20\u91cd\u5851\u4e0a\u6da8\u903b\u8f91","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000751","type":"news"},{"seq":672984195,"ctime":1764898311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672984195.shtml","title":"\u91d1\u5c5e\u94dc\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u500d\u6770\u7279\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"yidong"},{"seq":672801559,"ctime":1764287976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672801559.shtml","title":"\u5957\u4fdd\u989d\u5ea6\u518d\u589e1\u4ebf\u5143\uff0c\u4ece\u884c\u4e1a\u9f99\u5934\u770b\u4f01\u4e1a\u98ce\u9669\u7ba1\u7406\u5347\u7ea7","source":"\u671f\u8d27\u65e5\u62a5","stocks":"000751","type":"news"},{"seq":672619425,"ctime":1763627563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672619425.shtml","title":"\u950c\u4e1a\u80a1\u4efd\u559c\u83b7\u591a\u9879\u5168\u56fd\u6709\u8272\u91d1\u5c5e\u6807\u59d4\u6280\u672f\u6807\u51c6\u4f18\u79c0\u5956","source":"\u5b8f\u8dc3\u5bb6\u56ed","stocks":"000751","type":"yidong"},{"seq":672554096,"ctime":1763442335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672554096.shtml","title":"\u5de5\u4e1a\u91d1\u5c5e\u677f\u5757\u6301\u7eed\u8d70\u4f4e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"news"},{"seq":672292144,"ctime":1762416625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672292144.shtml","title":"\u950c\u4e1a\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657093.56\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000751","type":"yidong"},{"seq":672026011,"ctime":1761552638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672026011.shtml","title":"\u950c\u4e1a\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51659070.95\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000751","type":"yidong"},{"seq":671904288,"ctime":1761053961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671904288.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u65e0\u81ea\u6709\u77ff\u5c71\uff0c\u516c\u53f8\u6240\u9700\u539f\u6599\u5168\u90e8\u5916\u8d2d\uff0c\u5bfc\u81f4\u516c\u53f8\u6bdb\u5229\u7387\u8f83\u4f4e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000751","type":"yidong"},{"seq":671904297,"ctime":1761053960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671904297.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u5c5e\u6709\u8272\u51b6\u70bc\u4f01\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000751","type":"yidong"},{"seq":671341890,"ctime":1758590644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671341890.shtml","title":"\u56fd\u5bb6\u5b8f\u89c2\u7ecf\u6d4e\u7814\u7a76\u9662\u4e13\u5bb6\u7ec4\u6765\u516c\u53f8\u8c03\u7814","source":"\u950c\u4e1a\u80a1\u4efd\u5b98\u7f51","stocks":"000751","type":"yidong"}]

2026-03-20,5.58,5.64,5.35,5.3500,516127,283400800,3.66;2026-03-19,5.73,5.79,5.48,5.5200,648169,362867200,4.60;2026-03-18,5.95,5.97,5.78,5.8900,538683,315289100,3.82;2026-03-17,5.96,6.33,5.95,5.9600,966898,590596700,6.86;2026-03-16,6.00,6.07,5.78,5.9400,757798,447539100,5.38;2026-03-13,6.36,6.37,6.01,6.0500,981236,606175100,6.96;2026-03-12,6.35,6.55,6.30,6.4100,894983,573558100,6.35;2026-03-11,6.51,6.56,6.35,6.3900,712005,457501100,5.05;2026-03-10,6.61,6.66,6.48,6.5100,674374,441162300,4.78;2026-03-09,6.54,6.66,6.29,6.5400,977172,630748500,6.93;2026-03-06,6.64,6.81,6.48,6.6600,905243,602522600,6.42;2026-03-05,7.10,7.14,6.65,6.7200,1365035,926009800,9.68;2026-03-04,6.58,7.10,6.58,6.9800,1388406,962771000,9.85;2026-03-03,7.38,7.47,6.95,6.9500,2469680,1777262900,17.52;2026-03-02,7.39,7.80,6.83,7.6800,3193228,2308749900,22.65;2026-02-27,6.48,7.17,6.43,7.1100,2802321,1957716900,19.88;2026-02-26,6.84,6.88,6.49,6.5200,2693444,1789785400,19.10;2026-02-25,6.11,6.52,6.01,6.5200,1712543,1087315000,12.15;2026-02-24,5.85,6.16,5.80,5.9300,1861246,1116715900,13.20;2026-02-13,5.66,5.83,5.59,5.6000,785987,446491800,5.57;2026-02-12,5.70,5.82,5.65,5.6800,960570,550690400,6.81;2026-02-11,5.57,5.80,5.54,5.7200,1142061,653493200,8.10;2026-02-10,5.73,5.77,5.56,5.5700,824058,464611900,5.84;2026-02-09,5.69,5.74,5.61,5.7300,965036,547548500,6.84;2026-02-06,5.43,5.65,5.38,5.5700,1191542,662633500,8.45;2026-02-05,5.72,5.83,5.48,5.5500,1521581,856975600,10.79;2026-02-04,6.26,6.26,5.71,5.8500,2016358,1186536700,14.30;2026-02-03,5.61,6.35,5.61,6.2600,2947009,1733766700,20.90;2026-02-02,6.19,6.19,6.19,6.1900,88164,54573500,0.63;2026-01-30,6.88,6.98,6.88,6.8800,496658,341937700,3.52;2026-01-29,7.77,7.82,6.96,7.6400,4134856,3102743800,29.33;2026-01-28,6.32,7.11,6.23,7.1100,2422634,1655170700,17.18;2026-01-27,6.24,6.73,5.95,6.4600,3753779,2396467500,26.62;2026-01-26,6.05,6.29,6.05,6.2900,3220123,2004065700,22.84;2026-01-23,5.28,5.72,5.24,5.7200,2126936,1177257900,15.09;2026-01-22,5.11,5.33,5.02,5.2000,1985260,1025040200,14.08;2026-01-21,5.00,5.28,4.95,5.2000,2592636,1329081000,18.39;2026-01-20,5.04,5.16,4.81,4.9700,1590803,786991700,11.28;2026-01-19,4.74,5.16,4.72,5.0400,2480525,1230312500,17.59;2026-01-16,4.88,5.31,4.81,4.9400,3907122,2006477000,27.71;2026-01-15,4.42,4.83,4.37,4.8300,2410563,1141271200,17.10;2026-01-14,4.37,4.46,4.34,4.3900,897769,395172200,6.37;2026-01-13,4.35,4.49,4.32,4.3700,918030,404901700,6.51;2026-01-12,4.45,4.46,4.33,4.3700,802249,350005300,5.69;2026-01-09,4.25,4.43,4.22,4.4000,1019084,442228100,7.23;2026-01-08,4.25,4.34,4.20,4.2300,657794,280971000,4.67;2026-01-07,4.29,4.37,4.25,4.2800,749366,322909100,5.32;2026-01-06,4.16,4.35,4.16,4.3100,1028953,439009900,7.30;2026-01-05,4.11,4.16,4.08,4.1200,511382,210488900,3.63;2025-12-31,4.06,4.15,4.04,4.0900,525216,215503300,3.73;2025-12-30,4.00,4.11,3.98,4.0700,459631,185644900,3.26;2025-12-29,4.18,4.19,4.08,4.0800,655378,270355900,4.65;2025-12-26,4.02,4.13,4.02,4.1300,767128,313171300,5.44;2025-12-25,4.01,4.02,3.95,3.9900,330978,131724800,2.35;2025-12-24,4.04,4.08,4.01,4.0300,393293,158574100,2.79;2025-12-23,4.07,4.09,4.00,4.0300,406931,164388800,2.89;2025-12-22,4.01,4.10,4.01,4.0700,636916,258795700,4.52;2025-12-19,3.89,4.02,3.85,4.0100,857068,337645800,6.08;2025-12-18,3.74,4.14,3.72,3.9200,1049936,416834800,7.45;2025-12-17,3.69,3.77,3.66,3.7600,347821,129267600,2.47;2025-12-16,3.78,3.81,3.67,3.6900,361319,134373400,2.56;2025-12-15,3.80,3.86,3.75,3.8200,363658,138825600,2.58;2025-12-12,3.97,4.00,3.85,3.8700,544492,212957600,3.86;2025-12-11,3.96,4.05,3.88,3.8800,614843,242722300,4.36;2025-12-10,3.93,3.98,3.90,3.9500,378839,148874600,2.69;2025-12-09,4.06,4.06,3.91,3.9200,688645,272309400,4.88;2025-12-08,4.12,4.13,4.02,4.0900,665301,270334400,4.72;2025-12-05,3.93,4.13,3.92,4.1300,951303,386415700,6.75;2025-12-04,4.01,4.09,3.93,3.9400,608505,243458800,4.32;2025-12-03,3.94,4.06,3.92,3.9900,510708,203387700,3.62;2025-12-02,3.97,4.00,3.89,3.9500,407300,160157000,2.89;2025-12-01,4.05,4.15,3.99,4.0100,795688,323520200,5.64;2025-11-28,3.87,3.95,3.82,3.9200,416139,162272700,2.95;2025-11-27,3.94,3.96,3.86,3.8800,436255,170431800,3.09;2025-11-26,3.95,4.07,3.89,3.8900,531277,209940300,3.77;2025-11-25,3.78,3.99,3.78,3.9400,879405,345196100,6.24;2025-11-24,3.78,3.83,3.66,3.7500,611968,228610400,4.34;2025-11-21,4.10,4.11,3.78,3.7800,1287795,501145900,9.13;2025-11-20,4.30,4.38,4.16,4.1900,1264213,536753600,8.97;2025-11-19,4.09,4.48,4.08,4.3000,1872997,804616700,13.28;2025-11-18,4.27,4.29,4.03,4.0700,863656,354970700,6.13;2025-11-17,4.23,4.34,4.22,4.3000,786186,337267600,5.58;2025-11-14,4.19,4.51,4.16,4.3000,1174887,511113200,8.33;2025-11-13,4.16,4.29,4.14,4.2400,893884,377997200,6.34;2025-11-12,4.13,4.26,4.08,4.1600,796638,330780400,5.65;2025-11-11,4.17,4.23,4.07,4.1500,636343,262769500,4.51;2025-11-10,4.09,4.23,4.07,4.1400,766259,318465400,5.43;2025-11-07,4.08,4.10,4.02,4.0700,574133,233041600,4.07;2025-11-06,3.97,4.12,3.93,4.1100,1013904,410322400,7.19;2025-11-05,3.85,4.01,3.82,3.9700,660352,259530900,4.68;2025-11-04,3.93,4.04,3.86,3.9300,763253,301763500,5.41;2025-11-03,3.87,3.96,3.79,3.9200,649382,252208800,4.61;2025-10-31,3.92,4.01,3.86,3.8700,471229,183929700,3.34;2025-10-30,3.94,3.97,3.89,3.9100,494462,193967500,3.51;2025-10-29,3.81,3.98,3.80,3.9700,803412,313897800,5.70;2025-10-28,3.87,3.90,3.79,3.8100,618814,237581600,4.39;2025-10-27,3.93,3.95,3.86,3.9100,933866,363870600,6.62;2025-10-24,3.94,4.02,3.85,3.9600,573977,225242300,4.07;2025-10-23,3.84,3.94,3.78,3.9300,538362,207814500,3.82;2025-10-22,3.82,3.90,3.76,3.8500,479511,183849500,3.40;2025-10-21,3.93,3.94,3.87,3.8800,426845,166581700,3.03;2025-10-20,3.96,3.99,3.84,3.8600,501105,194594700,3.55;2025-10-17,3.98,4.12,3.92,3.9300,725823,290707700,5.15;2025-10-16,4.00,4.07,3.91,3.9400,487891,194282300,3.46;2025-10-15,4.06,4.11,4.00,4.0400,726347,293806500,5.15;2025-10-14,4.14,4.39,4.03,4.0700,1239749,515772700,8.79;2025-10-13,3.81,4.07,3.77,4.0300,897776,354548200,6.37;2025-10-10,3.94,4.02,3.91,3.9500,741039,293493600,5.26;2025-10-09,3.97,4.03,3.91,4.0300,1167742,464649600,8.28;2025-09-30,3.68,3.95,3.68,3.8900,1419236,548759300,10.07;2025-09-29,3.56,3.67,3.47,3.6700,678955,244001200,4.82;2025-09-26,3.47,3.63,3.45,3.5300,504469,179411200,3.58;2025-09-25,3.54,3.63,3.48,3.5100,534434,189788700,3.79;2025-09-24,3.40,3.49,3.38,3.4800,307778,106311100,2.18;2025-09-23,3.51,3.54,3.36,3.4300,397206,136131100,2.82;2025-09-22,3.53,3.59,3.45,3.5100,352822,123422400,2.50