[{"seq":672990399,"ctime":1764921049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672990399.shtml","title":"\u8302\u7855\u7535\u6e9012\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002660","type":"yidong"},{"seq":672985459,"ctime":1764902262,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672985459.shtml","title":"\u5149\u4f0f\u6982\u5ff5\u9707\u8361\u8d70\u9ad8 \u62d3\u65e5\u65b0\u80fd\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002660","type":"news"},{"seq":672962484,"ctime":1764843970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672962484.shtml","title":"\u6570\u667a\u76db\u4f1a\u663e\u62c5\u5f53\uff01\u8302\u7855\u7535\u6e90\u53c2\u7f16\u300a\u4e2d\u56fd\u5e02\u653f\u5de5\u7a0b\u5e74\u9274\u300b\u83b7\u6388\u4e66\uff0c\u951a\u5b9a \u201c\u5341\u4e94\u4e94\u201d \u5171\u4fc3\u884c\u4e1a\u53d1\u5c55","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":672900946,"ctime":1764673745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672900946.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a3\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":672603898,"ctime":1763559227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672603898.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u8463\u4e8b\u987e\u6c38\u5fb7\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.2749%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002660","type":"yidong"},{"seq":672325357,"ctime":1762511048,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672325357.shtml","title":"\u53cc\u56fd\u6807\u843d\u5730\uff01\u8302\u7855\u7535\u6e90\u53c2\u7f16LED\u7167\u660e\u6807\u51c6\uff0c\u5f15\u9886\u884c\u4e1a\u8fc8\u5165\u6807\u51c6\u5316\u4f4e\u78b3\u65b0\u9636\u6bb5","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":672295406,"ctime":1762423964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672295406.shtml","title":"\u8f7d\u8a89\u524d\u884c\uff01\u8302\u7855\u7535\u6e90\u4e13\u5229\u6458\u5f97\u4e2d\u56fd\u4e13\u5229\u4f18\u79c0\u5956\uff0c\u521b\u65b0\u6280\u672f\u8d4b\u80fd\u7eff\u8272\u80fd\u6e90\u5347\u7ea7","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":672046156,"ctime":1761605155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672046156.shtml","title":"2025 \u9999\u6e2f\u5c55\u9996\u65e5\u70ed\u5ea6\u6500\u5347\uff01\u8302\u7855\u7535\u6e90\u65b0\u54c1\u4e0e\u65b9\u6848\u5907\u53d7\u77a9\u76ee","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":671956382,"ctime":1761212368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671956382.shtml","title":"\u8302\u7855G6T-III\u7cfb\u5217UFO\u7535\u6e90\u767b\u573a\uff01\u76f4\u51fb\u5de5\u4e1a\u7167\u660e\u964d\u672c\u589e\u6548\u75db\u70b9","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":671922433,"ctime":1761124168,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922433.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a3\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":671890729,"ctime":1761038660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671890729.shtml","title":"\u3010\u65b0\u54c1\u63a8\u4ecb\u3011\u8302\u7855\u7535\u6e903600W\u6570\u5b57\u7535\u6e90\u53d1\u5e03\uff1a\u78b3\u5316\u7845\u8d4b\u80fd\uff0c\u5f00\u542f\u5927\u529f\u7387\u80fd\u6e90\u65b0\u4e16\u4ee3","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":671818760,"ctime":1760697560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671818760.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a3\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":671818729,"ctime":1760697557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671818729.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u516c\u53f8\u7ba1\u7406\u5c42\u9ad8\u5ea6\u91cd\u89c6\u8fd0\u8425\u8d28\u91cf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":54506779,"ctime":1760630850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251017\/54506779.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002660","type":"notice"},{"seq":671730554,"ctime":1760445626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671730554.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u8463\u4e8b\u987e\u6c38\u5fb7\u51cf\u63011%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002660","type":"yidong"},{"seq":671354679,"ctime":1758623932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671354679.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a3\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":671094591,"ctime":1757662549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671094591.shtml","title":"\u8302\u7855\u7535\u6e90\u4eae\u76f8\u8d35\u9633\u201c\u65b0\u8d28\u63d0\u5347 \u97e7\u6027\u7167\u660e\u201d\u8bba\u575b\uff0c\u667a\u63a7\u4e00\u4f53\u5316\u65b9\u6848\u6fc0\u6d3b\u57ce\u5e02\u7167\u660e\u65b0\u52a8\u80fd","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":53874233,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53874233.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002660","type":"notice"},{"seq":53874325,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53874325.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002660","type":"notice"},{"seq":670655594,"ctime":1756206582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670655594.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2252.99\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002660","type":"yidong"},{"seq":670628189,"ctime":1756125621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670628189.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32025\u5e748\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a3\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":53687483,"ctime":1755533243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250819\/53687483.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u4fee\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002660","type":"notice"},{"seq":670445082,"ctime":1755513139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670445082.shtml","title":"\u8302\u7855\u7535\u6e90\u4fee\u6b632025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a \u9884\u8ba1\u51c0\u5229\u6da6\u4e3a\u4e8f\u635f1700\u4e07\u5143\u20132300\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002660","type":"yidong"},{"seq":670401062,"ctime":1755244276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401062.shtml","title":"\u8302\u7855\u7535\u6e9008\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002660","type":"yidong"},{"seq":670276604,"ctime":1754899305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670276604.shtml","title":"\u6df1\u4e2d\u901a\u9053\u7167\u660e\u5de5\u7a0b\u6210\u6807\u6746\uff0c\u8302\u7855\u7535\u6e90\u8363\u81ba\u6df1\u5733\u4ea7\u4e1a\u521b\u65b0\u54c1\u724c","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":670118326,"ctime":1754303979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670118326.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f37\u670831\u65e5\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a3\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":669890867,"ctime":1753395255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669890867.shtml","title":"\u6d4e\u5357\u5de5\u4e1a\u56fd\u4f01\u6574\u5408\u65b0\u52a8\u4f5c \u8302\u7855\u7535\u6e90\u3001\u5e38\u94dd\u80a1\u4efd\u5212\u8f6c\u6d4e\u5357\u5de5\u63a7","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002660","type":"news"},{"seq":669844146,"ctime":1753265752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669844146.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u6d4e\u5357\u4ea7\u53d1\u96c6\u56e298.47%\u80a1\u6743\u65e0\u507f\u5212\u8f6c\u81f3\u6d4e\u5357\u5de5\u63a7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002660","type":"yidong"},{"seq":669763100,"ctime":1753057866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669763100.shtml","title":"\u4ef7\u683c\u524d\u7ebf|\u5149\u4f0f\u9006\u53d8\u5668(2000W+)\u4ef7\u683c\u8fd1\u4e00\u4e2a\u6708\u65e0\u5f02\u52a8","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002660","type":"yidong"},{"seq":669616664,"ctime":1752489656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669616664.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32025\u5e747\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a3\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":669577010,"ctime":1752232030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669577010.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1000\u4e07\u5143-1300\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002660","type":"yidong"},{"seq":669374086,"ctime":1751526223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669374086.shtml","title":"\u559c\u8baf\uff01\u8302\u7855\u7535\u6e90\u65a9\u83b72025\u963f\u62c9\u4e01\u795e\u706f\u5956\u53cc\u9879\u5927\u5956\uff0c\u6570\u667a\u5316\u521b\u65b0\u6210\u679c\u5907\u53d7\u8ba4\u53ef","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":669291318,"ctime":1751292020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669291318.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u8463\u4e8b\u4f59\u51a0\u654f\u8f9e\u804c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002660","type":"news"},{"seq":669232693,"ctime":1751013612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669232693.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u516c\u53f8\u4ea7\u54c1\u6682\u4e0d\u6d89\u53ca\u56fa\u6001\u7535\u6c60\u76f8\u5173\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":669134796,"ctime":1750760018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669134796.shtml","title":"\u8302\u7855\u7535\u6e90\u63a8\u51faF30-650W\u7cfb\u5217\u5145\u7535\u5668\u65b0\u54c1 \u9ad8\u6027\u4ef7\u6bd4\u8d4b\u80fd\u9502\u7535\u6c60\u5145\u7535\u573a\u666f","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":669134112,"ctime":1750758052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669134112.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32025\u5e746\u670820\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a3\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"},{"seq":669101425,"ctime":1750678418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669101425.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u987e\u6c38\u5fb7\u62df\u51cf\u6301\u4e0d\u8d851.2748%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002660","type":"yidong"},{"seq":668950253,"ctime":1750136002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668950253.shtml","title":"\u8302\u7855\u7535\u6e90\u4e00\u6b3ePD\u9002\u914d\u5668\u901a\u8fc7ISO 14067\u8ba4\u8bc1 \u7eff\u8272\u5236\u9020\u6811\u7acb\u884c\u4e1a\u6807\u6746","source":"\u8302\u7855\u7535\u6e90\u5b98\u5fae","stocks":"002660","type":"yidong"},{"seq":668863002,"ctime":1749733883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668863002.shtml","title":"\u8302\u7855\u7535\u6e90\uff1a\u622a\u81f32025\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a3\u4e07\u591a\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002660","type":"yidong"}]

2025-12-09,10.33,10.55,10.01,10.1500,435221,444040900,12.69;2025-12-08,10.92,11.39,10.42,10.4600,672279,728184600,19.60;2025-12-05,9.41,10.35,9.32,10.3500,236173,241298400,6.89;2025-12-04,9.61,9.64,9.35,9.4100,47521,44935600,1.39;2025-12-03,9.73,9.74,9.57,9.6500,41101,39643200,1.20;2025-12-02,9.79,9.79,9.63,9.7400,39967,38840300,1.17;2025-12-01,9.61,9.86,9.58,9.7800,63937,62442200,1.86;2025-11-28,9.43,9.62,9.35,9.6100,40336,38301200,1.18;2025-11-27,9.39,9.56,9.38,9.4300,46099,43697400,1.34;2025-11-26,9.60,9.65,9.38,9.3900,36522,34749300,1.06;2025-11-25,9.39,9.70,9.39,9.5800,48544,46627600,1.42;2025-11-24,9.32,9.43,9.26,9.4000,51963,48589100,1.51;2025-11-21,9.75,9.89,9.22,9.2300,83501,78651100,2.43;2025-11-20,9.90,9.99,9.76,9.8500,46035,45314200,1.34;2025-11-19,9.96,10.07,9.80,9.8800,56030,55409900,1.63;2025-11-18,10.11,10.14,9.94,9.9800,58215,58273500,1.70;2025-11-17,10.04,10.16,10.01,10.1400,50935,51455500,1.49;2025-11-14,10.06,10.16,10.02,10.0900,58935,59546700,1.72;2025-11-13,10.00,10.10,9.93,10.0600,55704,55865000,1.62;2025-11-12,9.85,10.12,9.70,10.0100,113350,113297900,3.30;2025-11-11,9.92,9.96,9.86,9.8800,45820,45366600,1.34;2025-11-10,9.89,9.95,9.85,9.9000,54131,53583300,1.58;2025-11-07,9.73,9.96,9.70,9.8800,78251,77170500,2.28;2025-11-06,9.77,9.92,9.69,9.8000,69324,67857700,2.02;2025-11-05,9.48,9.81,9.44,9.7600,77796,75478800,2.27;2025-11-04,9.53,9.61,9.48,9.5300,45129,43074500,1.32;2025-11-03,9.43,9.56,9.38,9.5400,42346,40132400,1.23;2025-10-31,9.30,9.46,9.30,9.4100,33106,31156500,0.97;2025-10-30,9.47,9.50,9.30,9.3200,54299,50992900,1.58;2025-10-29,9.59,9.64,9.40,9.4800,55924,52985200,1.63;2025-10-28,9.60,9.65,9.53,9.6000,42022,40292300,1.23;2025-10-27,9.51,9.69,9.42,9.6400,66390,63533200,1.94;2025-10-24,9.51,9.55,9.45,9.4900,46612,44280700,1.36;2025-10-23,9.37,9.50,9.25,9.4900,57796,54234300,1.69;2025-10-22,9.31,9.44,9.29,9.3600,53669,50301500,1.56;2025-10-21,9.23,9.35,9.15,9.3200,58434,54168200,1.70;2025-10-20,9.30,9.31,9.11,9.2000,63373,58122200,1.85;2025-10-17,9.63,9.65,9.06,9.1200,166494,155196200,4.85;2025-10-16,10.07,10.16,9.82,9.8200,76843,76538700,2.24;2025-10-15,9.94,10.03,9.78,10.0200,105484,104275800,3.08;2025-10-14,10.25,10.32,9.95,9.9700,125853,127209900,3.67;2025-10-13,10.10,10.28,9.90,10.2400,115716,117515900,3.37;2025-10-10,10.45,10.70,10.22,10.5900,185143,192971400,5.40;2025-10-09,10.48,10.53,10.39,10.4700,122492,127935900,3.57;2025-09-30,10.79,10.80,10.42,10.4500,165330,173928300,4.82;2025-09-29,10.94,11.17,10.58,10.6500,284306,306426100,8.29;2025-09-26,10.57,10.94,10.35,10.9300,324646,348224300,9.47;2025-09-25,10.70,10.84,10.50,10.6400,214129,227911200,6.24;2025-09-24,10.47,10.74,10.41,10.7300,292237,309940900,8.52;2025-09-23,10.20,10.79,10.00,10.6400,410460,430202700,11.97;2025-09-22,10.06,10.57,10.06,10.2100,136064,138948900,3.97;2025-09-19,10.22,10.68,10.00,10.0500,172832,176861400,5.04;2025-09-18,10.45,10.50,10.11,10.2000,184955,190346300,5.39;2025-09-17,10.45,10.67,10.35,10.5600,201587,212489000,5.88;2025-09-16,10.41,10.47,10.32,10.4600,172599,179326400,5.03;2025-09-15,10.31,10.69,10.25,10.5300,303590,317901300,8.85;2025-09-12,9.98,10.98,9.90,10.3300,351415,367533500,10.25;2025-09-11,9.88,9.98,9.70,9.9800,82708,81417700,2.41;2025-09-10,9.91,10.03,9.87,9.9000,65740,65230600,1.92;2025-09-09,10.10,10.11,9.90,9.9300,92605,92453200,2.70;2025-09-08,10.13,10.19,10.00,10.1500,131266,132523300,3.83;2025-09-05,9.95,10.12,9.84,10.1200,133336,134139800,3.89;2025-09-04,9.75,10.09,9.71,9.9100,128844,127942300,3.76;2025-09-03,10.09,10.13,9.71,9.7500,115478,114832600,3.37;2025-09-02,10.17,10.19,9.99,10.0900,140701,141833000,4.10;2025-09-01,9.85,10.25,9.78,10.2100,217703,219689500,6.35;2025-08-29,9.74,9.92,9.68,9.8700,119267,117268200,3.48;2025-08-28,9.83,9.93,9.44,9.7600,156982,151885100,4.58;2025-08-27,10.01,10.15,9.78,9.7800,220106,218989700,6.42;2025-08-26,10.08,10.20,10.04,10.1000,141711,143552400,4.13;2025-08-25,10.17,10.21,10.05,10.1200,152893,154586200,4.46;2025-08-22,10.09,10.15,10.01,10.1300,180143,182011800,5.25;2025-08-21,10.18,10.22,9.96,10.0300,209893,211505800,6.12;2025-08-20,10.26,10.35,10.15,10.1900,225695,230487800,6.58;2025-08-19,10.26,10.38,10.10,10.3200,397052,406837000,11.58;2025-08-18,10.50,10.99,10.08,10.6000,704713,733532400,20.55;2025-08-15,9.43,10.38,9.41,10.3800,435867,438743700,12.71;2025-08-14,9.64,9.67,9.40,9.4400,58733,55847800,1.71;2025-08-13,9.63,9.70,9.60,9.6400,54809,52795000,1.60;2025-08-12,9.72,9.74,9.60,9.6500,55505,53516500,1.62;2025-08-11,9.53,9.69,9.49,9.6800,70551,68027700,2.06;2025-08-08,9.60,9.60,9.45,9.5100,51714,49171200,1.51;2025-08-07,9.55,9.63,9.52,9.5800,68387,65564600,1.99;2025-08-06,9.51,9.60,9.49,9.5600,65832,62851700,1.92;2025-08-05,9.45,9.51,9.42,9.5100,65595,62205200,1.91;2025-08-04,9.23,9.42,9.21,9.4200,55582,51938500,1.62;2025-08-01,9.20,9.32,9.18,9.2900,49950,46260700,1.46;2025-07-31,9.29,9.40,9.16,9.2200,73129,67917700,2.13;2025-07-30,9.49,9.49,9.22,9.3000,68372,63731700,1.99;2025-07-29,9.48,9.53,9.34,9.4800,62021,58438600,1.81;2025-07-28,9.56,9.56,9.42,9.4800,83347,79044800,2.43;2025-07-25,9.39,9.85,9.38,9.4500,158079,150478000,4.61;2025-07-24,9.20,9.38,9.20,9.3700,57195,53344700,1.67;2025-07-23,9.27,9.34,9.16,9.2000,66403,61439800,1.94;2025-07-22,9.45,9.47,9.26,9.3000,68621,63914300,2.00;2025-07-21,9.26,9.44,9.22,9.4400,68888,64497500,2.01;2025-07-18,9.35,9.39,9.20,9.2600,64228,59505600,2.46;2025-07-17,9.30,9.40,9.23,9.3500,52367,48859900,2.01;2025-07-16,9.30,9.42,9.21,9.3100,51599,48284400,2.01;2025-07-15,9.39,9.43,9.18,9.2700,58941,54734300,2.29;2025-07-14,9.36,9.45,9.25,9.4300,65923,61812000,2.56;2025-07-11,9.52,9.56,9.30,9.4200,58788,55293500,2.29;2025-07-10,9.53,9.58,9.42,9.4900,45782,43447400,1.78;2025-07-09,9.53,9.63,9.46,9.5500,60846,58186000,2.37;2025-07-08,9.43,9.56,9.36,9.5500,76016,72324300,2.96;2025-07-07,9.25,9.42,9.24,9.3900,48462,45353500,1.89;2025-07-04,9.42,9.42,9.26,9.3000,69391,64561800,2.70;2025-07-03,9.31,9.47,9.26,9.4200,65913,61821900,2.56;2025-07-02,9.41,9.41,9.24,9.3200,62375,58044700,2.43;2025-07-01,9.42,9.50,9.32,9.4000,60165,56623100,2.34;2025-06-30,9.40,9.43,9.33,9.4000,58158,54565500,2.26;2025-06-27,9.32,9.37,9.26,9.3400,62000,57819600,2.41;2025-06-26,9.37,9.39,9.23,9.2700,62170,57943600,2.42;2025-06-25,9.28,9.38,9.22,9.3300,68479,63670900,2.66;2025-06-24,9.08,9.29,9.08,9.2900,91455,84378300,3.56;2025-06-23,8.85,9.13,8.82,9.1300,63709,57559900,2.48;2025-06-20,8.98,9.24,8.92,8.9600,91646,83058200,3.56;2025-06-19,9.17,9.25,8.97,9.0000,61473,55951100,2.39;2025-06-18,9.11,9.21,9.02,9.2100,58141,53066100,2.26;2025-06-17,9.06,9.19,9.05,9.1200,39173,35637900,1.52;2025-06-16,8.90,9.12,8.87,9.0700,42401,38419400,1.65;2025-06-13,9.16,9.22,8.91,8.9200,69695,62804400,2.71;2025-06-12,9.24,9.33,9.19,9.2800,55519,51476800,2.16;2025-06-11,9.28,9.34,9.22,9.2400,48748,45220800,1.90