[{"seq":672559452,"ctime":1763456799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672559452.shtml","title":"\u6cb3\u5357\u7701\u59d4\u4e66\u8bb0\u5218\u5b81\u8c03\u7814\u6d1b\u9633\u5317\u73bb\uff0c\u9f13\u52b1\u884c\u4e1a\u9f99\u5934\u4e3a\u4ea7\u4e1a\u96c6\u7fa4\u6ce8\u5165\u5f3a\u52b2\u52a8\u80fd","source":"\u5317\u73bb\u80a1\u4efd\u5b98\u5fae","author":"\u5317\u73bb\u80a1\u4efd","stocks":"002613","type":"yidong"},{"seq":672095567,"ctime":1761728599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672095567.shtml","title":"\u5317\u73bb\u80a1\u4efd\u201c\u5341\u56db\u4e94\u201d\u7b54\u5377\uff1a\u8ba9\u4e16\u754c\u770b\u89c1\u4e2d\u56fd\u73bb\u7483\u4e28\u6211\u5728\u201c\u5341\u56db\u4e94\u201d\u8fd9\u4e94\u5e74 \u4e0a\u5e02\u516c\u53f8\u5728\u884c\u52a8","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u534f\u4f1a","stocks":"002613","type":"news"},{"seq":672089023,"ctime":1761708709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672089023.shtml","title":"\u5317\u73bb\u80a1\u4efd\u62ab\u9732\u4e09\u5b63\u62a5\uff1a\u5168\u7403\u5316\u7834\u5c40\u663e\u97e7\u6027 \u65b0\u8d28\u751f\u4ea7\u529b\u7b51\u5c31\u6210\u957f\u65b0\u5f15\u64ce","source":"\u98de\u8c61\u7f51","stocks":"002613","type":"news"},{"seq":54613181,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54613181.shtml","title":"\u5317\u73bb\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002613","type":"notice"},{"seq":672025487,"ctime":1761552099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025487.shtml","title":"\u5317\u73bb\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f3721.74\u4e07\u5143\uff0c\u4e0b\u964d263.94%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002613","type":"yidong"},{"seq":671954595,"ctime":1761208752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671954595.shtml","title":"\u5317\u73bb\u80a1\u4efd\u201c\u5341\u56db\u4e94\u201d\u7b54\u5377\uff1a\u8ba9\u4e16\u754c\u770b\u89c1\u4e2d\u56fd\u73bb\u7483","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002613","type":"news"},{"seq":53961631,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53961631.shtml","title":"\u5317\u73bb\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002613","type":"notice"},{"seq":53961503,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53961503.shtml","title":"\u5317\u73bb\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002613","type":"notice"},{"seq":670733438,"ctime":1756385576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670733438.shtml","title":"\u5317\u73bb\u80a1\u4efd2025\u5e74\u4e0a\u534a\u5e74\u8425\u6536\u540c\u6bd4\u589e8.02% \u6d77\u5916\u4e1a\u52a1\u4eae\u773c \u591a\u9879\u4e1a\u52a1\u73af\u6bd4\u6539\u5584","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002613","type":"news"},{"seq":670537923,"ctime":1755762744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670537923.shtml","title":"\u5317\u73bb\u80a1\u4efd08\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002613","type":"yidong"},{"seq":670533988,"ctime":1755745898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670533988.shtml","title":"\u73bb\u7483\u73bb\u7ea4\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u5317\u73bb\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002613","type":"news"},{"seq":670311262,"ctime":1754991079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670311262.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u670812\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002613","type":"yidong"},{"seq":670116067,"ctime":1754298089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670116067.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u67084\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002613","type":"yidong"},{"seq":669978698,"ctime":1753777889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669978698.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670829\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002613","type":"yidong"},{"seq":669907925,"ctime":1753435908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669907925.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670825\u65e5\u73bb\u7483\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002613","type":"yidong"},{"seq":669858440,"ctime":1753295595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669858440.shtml","title":"\u5546\u54c1\u671f\u8d27\u6380\u4e0a\u6da8\u6d6a\u6f6e \u6da8\u4ef7\u9898\u6750\u80a1\u53d7\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002613","type":"news"},{"seq":669839142,"ctime":1753257047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669839142.shtml","title":"\u5317\u73bb\u80a1\u4efd07\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002613","type":"yidong"},{"seq":669836511,"ctime":1753245524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669836511.shtml","title":"\u521a\u521a\uff0c\u7a00\u571f\u4e4b\u738b\u521b\u65b0\u9ad8\uff01\u5c0f\u5e02\u503c\u6da8\u4ef7\u9898\u6750\u80a1\u66dd\u5149\uff0c14\u80a1\u4e0a\u699c","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b88\u767d","stocks":"002613","type":"news"},{"seq":669804376,"ctime":1753157264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669804376.shtml","title":"\u5317\u73bb\u9540\u819c\u8fc8\u516524\u7c73\u8d85\u957f\u65f6\u4ee3","source":"\u5317\u73bb\u80a1\u4efd\u5b98\u5fae","stocks":"002613","type":"yidong"},{"seq":669773968,"ctime":1753084304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669773968.shtml","title":"\u5317\u73bb\u80a1\u4efd07\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002613","type":"yidong"},{"seq":669763711,"ctime":1753059235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669763711.shtml","title":"\u5de5\u4fe1\u90e8\u6d88\u606f\u63a8\u52a8\u73bb\u7483\u591c\u76d8\u5927\u6da8 \u77ed\u671f\u9884\u8ba1\u8ddf\u968f\u5b8f\u89c2\u60c5\u7eea\u6ce2\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002613","type":"news"},{"seq":669470432,"ctime":1751939416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669470432.shtml","title":"\u5efa\u7b51\u6750\u6599\u677f\u5757\u9707\u8361\u4e0a\u626c\uff0c\u56db\u65b9\u65b0\u6750\u3001\u5c71\u4e1c\u73bb\u7ea4\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002613","type":"yidong"},{"seq":669407822,"ctime":1751617054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669407822.shtml","title":"\u5317\u73bb\u80a1\u4efd\u52a9\u529b\u8377\u5170FENIX\u79fb\u6c11\u535a\u7269\u9986 \u201c\u9f99\u5377\u98ce\u201d\u827a\u672f\u6784\u60f3","source":"\u5317\u73bb\u80a1\u4efd\u5b98\u5fae","stocks":"002613","type":"yidong"},{"seq":669082386,"ctime":1750633365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669082386.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5e38\u5c71\u836f\u4e1a\u83b7\u6279\u5f00\u5c55\u51cf\u91cd\u9002\u5e94\u75c7\u4e34\u5e8a\u8bd5\u9a8c","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002613","type":"yidong"},{"seq":669056041,"ctime":1750413322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669056041.shtml","title":"\u5317\u73bb\u80a1\u4efd\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002613","type":"yidong"},{"seq":668884101,"ctime":1749811388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668884101.shtml","title":"\u5317\u73bb\u80a1\u4efd\u95ea\u8000\u7f8e\u56fdAIA 2025\u5927\u4f1a\uff0c\u4ee5\u521b\u65b0\u79d1\u6280\u5171\u5851\u5efa\u7b51\u672a\u6765","source":"\u5317\u73bb\u80a1\u4efd\u5b98\u5fae","author":"\u5317\u73bb\u80a1\u4efd","stocks":"002613","type":"yidong"},{"seq":668819553,"ctime":1749637507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668819553.shtml","title":"\u201c\u516d\u96f6\u201d\u5f00\u653e\u65e5\u5c55\u73b0\u7eff\u8272\u521b\u65b0\uff0c\u5317\u73bb\u591a\u7ef4\u5ea6\u8df5\u884c\u73af\u4fdd\u7406\u5ff5","source":"\u5317\u73bb\u80a1\u4efd\u5b98\u5fae","stocks":"002613","type":"yidong"},{"seq":668751534,"ctime":1749458455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668751534.shtml","title":"\u5317\u73bb\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u505a\u597d\u6c61\u67d3\u9632\u8303\u5de5\u4f5c\uff0c\u79ef\u6781\u5c65\u884c\u793e\u4f1a\u8d23\u4efb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002613","type":"yidong"},{"seq":668751528,"ctime":1749458450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668751528.shtml","title":"\u5317\u73bb\u80a1\u4efd\uff1a\u4e8c\u7ea7\u5e02\u573a\u80a1\u4ef7\u6ce2\u52a8\u53d7\u591a\u91cd\u56e0\u7d20\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002613","type":"yidong"},{"seq":668705083,"ctime":1749186517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668705083.shtml","title":"\u4e2d\u56fd\u73bb\u7483\u5c55\u5706\u6ee1\u843d\u5e55\uff0c\u5317\u73bb\u80a1\u4efd\u591a\u7ef4\u6280\u672f\u77e9\u9635\u5f15\u9886\u672a\u6765","source":"\u5317\u73bb\u80a1\u4efd\u5b98\u5fae","author":"\u5317\u73bb\u80a1\u4efd","stocks":"002613","type":"yidong"},{"seq":668532811,"ctime":1748511935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250529\/668532811.shtml","title":"\u5317\u73bb\u5c55\u53f0\u53d8\u8eab\u201c\u7b7e\u7ea6\u5385\u201d \uff0c\u4e2d\u5916\u5ba2\u5546\u7ade\u76f8\u6d3d\u8c08\u5408\u4f5c","source":"\u5317\u73bb\u80a1\u4efd\u5b98\u5fae","stocks":"002613","type":"yidong"}]

2025-12-09,3.87,3.87,3.81,3.8200,86092,32996200,1.11;2025-12-08,3.85,3.87,3.84,3.8600,81834,31563000,1.06;2025-12-05,3.77,3.84,3.74,3.8400,105943,40210700,1.37;2025-12-04,3.83,3.83,3.73,3.7500,114650,43196900,1.48;2025-12-03,3.87,3.87,3.81,3.8300,97817,37476800,1.27;2025-12-02,3.86,3.87,3.81,3.8700,96340,37077300,1.25;2025-12-01,3.86,3.88,3.84,3.8600,98392,38010100,1.27;2025-11-28,3.83,3.87,3.79,3.8600,91844,35210000,1.19;2025-11-27,3.85,3.86,3.81,3.8100,92979,35621300,1.20;2025-11-26,3.84,3.90,3.82,3.8500,118083,45668900,1.53;2025-11-25,3.84,3.87,3.80,3.8400,120035,46127600,1.55;2025-11-24,3.82,3.86,3.78,3.8200,169599,64791100,2.20;2025-11-21,4.01,4.04,3.82,3.8200,274886,106921100,3.56;2025-11-20,4.05,4.08,3.99,4.0300,129781,52349400,1.68;2025-11-19,4.06,4.10,4.00,4.0200,160320,64743700,2.08;2025-11-18,4.13,4.14,4.04,4.0600,164956,67052700,2.14;2025-11-17,4.12,4.15,4.10,4.1300,157199,64764100,2.04;2025-11-14,4.11,4.20,4.08,4.1400,239483,99498000,3.10;2025-11-13,4.08,4.13,4.04,4.1200,181773,74619600,2.35;2025-11-12,4.13,4.22,4.07,4.0800,227361,93629500,2.94;2025-11-11,4.07,4.13,4.05,4.1200,232792,95657200,3.01;2025-11-10,4.02,4.11,3.99,4.0800,204789,82981600,2.65;2025-11-07,3.99,4.03,3.97,4.0000,157295,63052800,2.04;2025-11-06,3.97,4.00,3.95,3.9800,125284,49654700,1.62;2025-11-05,3.94,3.99,3.91,3.9800,148099,58798500,1.92;2025-11-04,3.94,3.96,3.92,3.9400,103363,40694000,1.34;2025-11-03,3.93,3.95,3.90,3.9500,108470,42540900,1.40;2025-10-31,3.90,3.93,3.89,3.9100,94807,37109300,1.23;2025-10-30,3.95,3.96,3.89,3.8900,148240,58048000,1.92;2025-10-29,3.94,3.96,3.88,3.9600,244436,95871900,3.17;2025-10-28,4.04,4.04,3.95,3.9600,469955,187542400,6.09;2025-10-27,4.13,4.15,4.10,4.1500,162423,67023200,2.10;2025-10-24,4.18,4.21,4.11,4.1300,201001,83292600,2.60;2025-10-23,4.16,4.20,4.12,4.1900,156793,65140000,2.03;2025-10-22,4.19,4.21,4.16,4.1700,182692,76489900,2.37;2025-10-21,4.06,4.20,4.06,4.1900,292862,121752100,3.79;2025-10-20,4.06,4.10,4.03,4.0700,131059,53209600,1.70;2025-10-17,4.11,4.16,4.02,4.0300,167108,68251000,2.16;2025-10-16,4.20,4.21,4.10,4.1400,230737,95494000,2.99;2025-10-15,4.11,4.21,4.10,4.2000,311452,130162000,4.03;2025-10-14,4.07,4.21,4.06,4.1100,250447,103679300,3.24;2025-10-13,4.00,4.07,3.95,4.0600,187817,75638500,2.43;2025-10-10,4.04,4.19,4.03,4.1200,231012,95420700,2.99;2025-10-09,4.06,4.07,4.02,4.0600,146411,59288800,1.90;2025-09-30,4.08,4.11,4.04,4.0400,119861,48898600,1.55;2025-09-29,4.05,4.12,3.99,4.0800,134856,54739400,1.75;2025-09-26,4.05,4.14,3.99,4.0700,178120,72732500,2.31;2025-09-25,4.17,4.19,4.07,4.0800,186758,76931100,2.42;2025-09-24,4.02,4.19,3.98,4.1500,261560,106979800,3.39;2025-09-23,4.10,4.11,3.92,4.0200,251800,100668400,3.26;2025-09-22,4.12,4.15,4.06,4.1100,168613,69007800,2.18;2025-09-19,4.16,4.20,4.10,4.1500,243688,100890900,3.16;2025-09-18,4.24,4.26,4.14,4.1800,327429,138075100,4.24;2025-09-17,4.27,4.30,4.24,4.2600,239085,101922300,3.10;2025-09-16,4.23,4.30,4.20,4.2900,302599,128774000,3.92;2025-09-15,4.21,4.26,4.19,4.2400,215176,90869900,2.79;2025-09-12,4.27,4.28,4.21,4.2200,252435,107038300,3.27;2025-09-11,4.28,4.29,4.21,4.2800,274127,116353500,3.55;2025-09-10,4.22,4.27,4.21,4.2700,265724,112651600,3.44;2025-09-09,4.23,4.32,4.20,4.2500,340019,144805200,4.40;2025-09-08,4.16,4.25,4.14,4.2400,355415,149654600,4.60;2025-09-05,4.09,4.16,4.06,4.1600,239836,98746900,3.11;2025-09-04,4.05,4.12,4.03,4.0900,248762,101612000,3.22;2025-09-03,4.24,4.24,4.03,4.0500,312101,128823400,4.04;2025-09-02,4.23,4.31,4.16,4.2200,286798,120839900,3.71;2025-09-01,4.15,4.25,4.13,4.2300,317338,133398200,4.11;2025-08-29,4.26,4.33,4.17,4.1700,402368,169661100,5.21;2025-08-28,4.21,4.26,4.16,4.2600,512286,216237700,6.63;2025-08-27,4.38,4.40,4.17,4.1800,689025,295063200,8.92;2025-08-26,4.36,4.43,4.31,4.3500,677401,295930500,8.77;2025-08-25,4.46,4.48,4.33,4.3700,999791,438564400,12.95;2025-08-22,4.53,4.67,4.37,4.3900,1845755,827303600,23.90;2025-08-21,4.13,4.59,4.11,4.5900,1882146,846127800,24.37;2025-08-20,4.18,4.35,4.12,4.1700,577927,243352600,7.48;2025-08-19,4.09,4.11,4.07,4.0900,260712,106412300,3.38;2025-08-18,4.16,4.17,4.09,4.1100,411693,169375200,5.33;2025-08-15,3.99,4.14,3.97,4.1400,556508,227955000,7.21;2025-08-14,3.97,4.11,3.97,4.0100,444340,179420900,5.75;2025-08-13,3.99,4.00,3.96,3.9700,178621,70914300,2.31;2025-08-12,4.01,4.01,3.95,3.9800,176026,69986300,2.28;2025-08-11,3.96,4.02,3.95,4.0100,253019,101019700,3.28;2025-08-08,3.94,3.96,3.91,3.9600,157703,62117800,2.04;2025-08-07,3.99,4.00,3.93,3.9400,210851,83316900,2.73;2025-08-06,4.00,4.00,3.96,3.9800,184058,73164200,2.38;2025-08-05,4.00,4.01,3.96,4.0000,196155,78043500,2.54;2025-08-04,3.91,3.98,3.88,3.9800,229816,90740400,2.98;2025-08-01,3.92,3.96,3.91,3.9400,206001,81170200,2.67;2025-07-31,3.97,4.04,3.91,3.9400,349283,138536900,4.52;2025-07-30,4.03,4.06,3.95,3.9900,339875,136044400,4.40;2025-07-29,4.10,4.10,3.99,4.0300,454834,182863800,5.89;2025-07-28,4.16,4.18,4.05,4.1000,553209,226019300,7.16;2025-07-25,4.34,4.37,4.16,4.1700,1023024,434030500,13.25;2025-07-24,4.16,4.60,4.02,4.4200,1812209,768575500,23.47;2025-07-23,4.02,4.41,3.97,4.4100,845859,361892900,10.95;2025-07-22,3.94,4.04,3.86,4.0100,692408,272551900,8.97;2025-07-21,3.76,4.13,3.76,3.9400,789080,312078900,10.22;2025-07-18,3.74,3.77,3.72,3.7500,164644,61637800,2.13;2025-07-17,3.74,3.77,3.72,3.7400,150750,56455200,1.95;2025-07-16,3.74,3.76,3.70,3.7400,133083,49667800,1.72;2025-07-15,3.83,3.83,3.70,3.7400,252519,94546000,3.27;2025-07-14,3.83,3.89,3.81,3.8400,191796,73644800,2.48;2025-07-11,3.91,3.91,3.82,3.8500,268565,103321500,3.48;2025-07-10,3.83,3.91,3.82,3.9000,287093,111299000,3.72;2025-07-09,3.88,3.91,3.82,3.8400,330752,127699400,4.28;2025-07-08,3.77,3.91,3.75,3.8800,504018,194546200,6.53;2025-07-07,3.77,3.86,3.77,3.8000,335251,127434000,4.34;2025-07-04,3.86,4.01,3.77,3.8100,453992,174683500,5.88;2025-07-03,3.86,3.90,3.77,3.8500,519651,199108700,6.73;2025-07-02,3.74,3.92,3.71,3.8400,688528,262656200,8.92;2025-07-01,3.68,3.75,3.64,3.7200,350052,129495900,4.53;2025-06-30,3.62,3.75,3.62,3.6900,269215,99015400,3.49;2025-06-27,3.59,3.64,3.59,3.6200,153424,55564600,1.99;2025-06-26,3.62,3.65,3.58,3.5900,118868,42841300,1.54;2025-06-25,3.61,3.65,3.57,3.6200,157600,56877700,2.04;2025-06-24,3.54,3.63,3.52,3.6100,184853,66408800,2.39;2025-06-23,3.45,3.53,3.40,3.5300,156268,54424500,2.02;2025-06-20,3.48,3.51,3.45,3.4600,115407,40140100,1.49;2025-06-19,3.51,3.55,3.45,3.4600,135444,47254000,1.75;2025-06-18,3.58,3.58,3.53,3.5400,132069,46850700,1.71;2025-06-17,3.59,3.63,3.57,3.5900,107605,38680400,1.39;2025-06-16,3.58,3.62,3.56,3.6000,94837,34112600,1.23;2025-06-13,3.61,3.62,3.57,3.5700,157436,56488600,2.04;2025-06-12,3.65,3.66,3.60,3.6300,164690,59678200,2.13;2025-06-11,3.65,3.68,3.63,3.6500,147033,53807800,1.90