[{"seq":673029215,"ctime":1765168260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673029215.shtml","title":"\u3010\u91cd\u78c5\u559c\u8baf\u3011\u7f57\u6b23\u836f\u4e1a\u66ff\u6208\u62c9\u751f\u7247\uff08\u5546\u54c1\u540d\uff1a\u6cf0\u6b23\u8d5e \uff09\u4e09\u5927\u9002\u5e94\u75c7\u5168\u90e8\u7eb3\u5165\u56fd\u5bb6\u533b\u4fdd\u76ee\u5f55","source":"\u7f57\u6b23\u836f\u4e1a\u5b98\u7f51","stocks":"002793","type":"news"},{"seq":672974420,"ctime":1764854178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672974420.shtml","title":"A\u80a1\u836f\u4f01\u518d\u878d\u8d44\u89c2\u5bdf\uff1a\u52df\u6295\u9879\u76ee\u521b\u65b0\u836f\u201c\u624e\u5806\u201d\uff0c\u591a\u80a1\u8d27\u5e01\u8d44\u91d1\u5403\u7d27","source":"\u5317\u4eac\u5546\u62a5","stocks":"002793","type":"news"},{"seq":672899309,"ctime":1764671951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672899309.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a39154\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002793","type":"yidong"},{"seq":672724938,"ctime":1764069162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672724938.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a\u622a\u81f311\u670820\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a39739\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002793","type":"news"},{"seq":672336207,"ctime":1762520919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672336207.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a43927\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002793","type":"yidong"},{"seq":672335202,"ctime":1762519140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672335202.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a\u516c\u53f8\u751f\u4ea7\u5de6\u6c27\u6c1f\u6c99\u661f\u7247\u3001\u76d0\u9178\u5de6\u6c27\u6c1f\u6c99\u661f\u7247","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002793","type":"yidong"},{"seq":672260405,"ctime":1762329219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260405.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a\u63a7\u80a1\u80a1\u4e1c\u89e3\u9664\u8d28\u62bc3602\u4e07\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002793","type":"yidong"},{"seq":54627415,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54627415.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002793","type":"notice"},{"seq":672031173,"ctime":1761562159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672031173.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6523.18\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f102.96%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002793","type":"yidong"},{"seq":671981409,"ctime":1761279824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671981409.shtml","title":"\u6398\u91d1\u4e09\u5b63\u62a5\uff01146\u5bb6\u4e0a\u5e02\u516c\u53f8\u62ab\u9732\u4e1a\u7ee9\u9884\u544a\uff0c\u54ea\u4e9b\u677f\u5757\u8dd1\u51fa\u591a\u5339\u201c\u9ed1\u9a6c\u201d\uff1f","source":"\u534e\u590f\u65f6\u62a5","author":"\u8c22\u78a7\u9e6d","stocks":"002793","type":"news"},{"seq":671782239,"ctime":1760605208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671782239.shtml","title":"\u7f57\u6b23\u836f\u4e1a10\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002793","type":"yidong"},{"seq":671781050,"ctime":1760602226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671781050.shtml","title":"\u7f57\u6b23\u836f\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51658125.26\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002793","type":"yidong"},{"seq":671746995,"ctime":1760512226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671746995.shtml","title":"\u591a\u80a1\u6da8\u505c\uff0c\u521b\u65b0\u836f\u5168\u7ebf\u7206\u53d1\uff01\u91cd\u78c5\u4f1a\u8bae\u4e34\u8fd1\uff0c\u673a\u6784\u5efa\u8bae\u5173\u6ce8\u8fd9\u4e9b\u4e3b\u7ebf","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002793","type":"news"},{"seq":54480357,"ctime":1760458042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251015\/54480357.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a\u7f57\u6b23\u836f\u4e1a\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002793","type":"notice"},{"seq":671719912,"ctime":1760437787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671719912.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a\u9884\u8ba1\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a2270\u4e07\u5143\u81f32520\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002793","type":"yidong"},{"seq":671700044,"ctime":1760392264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671700044.shtml","title":"\u77e5\u540d\u57fa\u91d1\u7ecf\u7406\uff0c\u8f6c\u884c\u5f53\u4e0aA\u80a1\u8463\u79d8\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u50a8\u662f","stocks":"002793","type":"news"},{"seq":671635269,"ctime":1760086392,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671635269.shtml","title":"\u7f57\u6b23\u836f\u4e1a\u63a8\u8fdb8.42\u4ebf\u5143\u5b9a\u589e \u52a0\u7801\u521b\u65b0\u836f\u7814\u53d1\u4e0e\u751f\u4ea7\u5347\u7ea7","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002793","type":"news"},{"seq":671536701,"ctime":1759207918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671536701.shtml","title":"A\u80a1\u5b9a\u589e\u4e00\u89c8\uff1a18\u5bb6\u516c\u53f8\u62ab\u9732\u5b9a\u589e\u8fdb\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002793","type":"news"},{"seq":671535276,"ctime":1759202067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671535276.shtml","title":"\u7f57\u6b23\u836f\u4e1a\u8fde\u4e8f\u4e09\u5e7412.7%\u80a1\u672c\u8d28\u62bc \u62df\u5b9a\u589e\u52df\u4e0d\u8d858.4\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002793","type":"news"},{"seq":53921357,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53921357.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002793","type":"notice"},{"seq":53921459,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53921459.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002793","type":"notice"},{"seq":670692736,"ctime":1756294709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670692736.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61769.5\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f119.95%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002793","type":"yidong"},{"seq":670580707,"ctime":1755863039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670580707.shtml","title":"\u7f57\u6b23\u836f\u4e1a\u8363\u767b2025\u5e74\u5ea6\u201c\u5c71\u4e1c\u6c11\u8425\u4f01\u4e1a\u521b\u65b0100\u5f3a\u201d\u3001\u4e34\u6c82\u5e02\u4f01\u4e1a\u201c\u51e4\u51f0\u699c\u201d\u699c\u5355","source":"\u7f57\u6b23\u836f\u4e1a\u5b98\u7f51","stocks":"002793","type":"yidong"},{"seq":670470544,"ctime":1755575719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670470544.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a\u63a7\u80a1\u80a1\u4e1c\u89e3\u9664\u8d28\u62bc2500\u4e07\u80a1 \u5360\u516c\u53f8\u603b\u80a1\u672c\u6bd4\u4f8b2.30%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002793","type":"yidong"},{"seq":670027526,"ctime":1753911687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670027526.shtml","title":"\u201c\u4e0a\u5e02\u5feb+\u51fa\u6d77\u70ed\u201d \u56fd\u4ea7\u521b\u65b0\u836f\u5411\u65b0\u63d0\u8d28\u8fce\u65b0\u673a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002793","type":"news"},{"seq":669979558,"ctime":1753779609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669979558.shtml","title":"\u7f57\u6b23\u836f\u4e1a07\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002793","type":"yidong"},{"seq":669574171,"ctime":1752225177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669574171.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a\u4e0a\u534a\u5e74\u51c0\u52291500\u4e07\u5143\u20142000\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002793","type":"yidong"},{"seq":669304871,"ctime":1751342922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669304871.shtml","title":"\u7f57\u6b23\u836f\u4e1a\u63a7\u80a1\u80a1\u4e1c65%\u6301\u80a1\u88ab\u8d28\u62bc\uff0c\u521b\u65b0\u836f\u7b49\u6295\u5165\u8f83\u5927\uff0c\u516c\u53f8\u4e09\u5e74\u4e8f\u638928\u4ebf\u5143","source":"\u6df1\u5733\u5546\u62a5","stocks":"002793","type":"yidong"},{"seq":669018610,"ctime":1750319735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669018610.shtml","title":"\u559c\u62a5\uff01\u7f57\u6b23\u836f\u4e1a\u8363\u83b7\u5c71\u4e1c\u7701\u79d1\u6280\u8fdb\u6b65\u4e8c\u7b49\u5956","source":"\u7f57\u6b23\u836f\u4e1a\u5b98\u7f51","stocks":"002793","type":"yidong"},{"seq":669010140,"ctime":1750295051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669010140.shtml","title":"\u8fd1\u4e00\u4e2a\u670834\u5bb6\u836f\u4f01\u62ab\u9732\u51cf\u6301\u8ba1\u5212\u30017\u5bb6\u62ab\u9732\u589e\u6301\u52a8\u4f5c \u6709\u80a1\u4e1c\u6b32\u201c\u9ad8\u4f4d\u5957\u73b0\u201d\uff0c\u4e5f\u6709\u8463\u4e8b\u957f\u81ea\u638f\u8170\u5305\u589e\u6301","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002793","type":"news"},{"seq":668867051,"ctime":1749771581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668867051.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5fb7\u7f8e\u5316\u5de5\u62df\u51fa\u552e\u5965\u514b\u80a1\u4efd\u4e0d\u8d85\u8fc7450\u4e07\u80a1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002793","type":"yidong"},{"seq":668858325,"ctime":1749729106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668858325.shtml","title":"\u7f57\u6b23\u836f\u4e1a\uff1a\u80a1\u4e1c\u5927\u4efb\u7ba1\u7406\u62df\u51cf\u63010.97%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002793","type":"yidong"}]

2025-12-12,5.00,5.03,4.92,4.9500,149223,74240300,1.37;2025-12-11,5.14,5.16,5.01,5.0200,142667,72121500,1.31;2025-12-10,5.20,5.22,5.09,5.1200,180371,92548300,1.66;2025-12-09,5.26,5.57,5.17,5.1800,359057,191146100,3.31;2025-12-08,5.35,5.41,5.25,5.2600,137249,73103100,1.26;2025-12-05,5.39,5.39,5.13,5.3600,193905,102207100,1.79;2025-12-04,5.27,5.42,5.23,5.3900,161230,85995300,1.48;2025-12-03,5.38,5.40,5.24,5.2700,111979,59243500,1.03;2025-12-02,5.36,5.38,5.26,5.3600,116378,62001200,1.07;2025-12-01,5.41,5.44,5.36,5.3800,127292,68705400,1.17;2025-11-28,5.35,5.43,5.28,5.4100,115024,61457000,1.06;2025-11-27,5.34,5.39,5.27,5.3500,144343,76944500,1.33;2025-11-26,5.39,5.55,5.34,5.3600,168745,91970400,1.55;2025-11-25,5.28,5.44,5.25,5.3900,152214,81822600,1.40;2025-11-24,5.11,5.31,5.11,5.2700,185069,96883000,1.70;2025-11-21,5.35,5.41,5.10,5.1000,213590,111027400,1.97;2025-11-20,5.41,5.45,5.30,5.4000,138069,74222300,1.27;2025-11-19,5.51,5.55,5.34,5.3900,175661,94746700,1.62;2025-11-18,5.67,5.71,5.47,5.5200,234380,129977900,2.16;2025-11-17,5.78,5.80,5.64,5.6900,257660,146352100,2.37;2025-11-14,5.57,5.82,5.54,5.7700,441984,254433300,4.07;2025-11-13,5.54,5.56,5.43,5.5600,187170,103221200,1.72;2025-11-12,5.53,5.58,5.48,5.5100,165747,91597500,1.53;2025-11-11,5.47,5.53,5.43,5.5300,170920,93869800,1.57;2025-11-10,5.41,5.51,5.41,5.4800,207628,113630100,1.91;2025-11-07,5.36,5.43,5.34,5.4000,163699,88251100,1.51;2025-11-06,5.44,5.45,5.36,5.4000,163392,87977200,1.50;2025-11-05,5.36,5.45,5.33,5.4400,197255,106788300,1.82;2025-11-04,5.39,5.52,5.36,5.4100,223761,121113000,2.06;2025-11-03,5.34,5.45,5.28,5.4400,297115,159840900,2.74;2025-10-31,5.07,5.32,5.05,5.3000,341694,178748600,3.15;2025-10-30,5.25,5.25,5.07,5.0800,230549,118305600,2.12;2025-10-29,5.26,5.26,5.11,5.2600,227036,117975200,2.09;2025-10-28,5.32,5.36,5.22,5.2500,233291,122900100,2.15;2025-10-27,5.34,5.39,5.30,5.3100,254651,135821900,2.35;2025-10-24,5.45,5.47,5.33,5.3500,332588,178939900,3.06;2025-10-23,5.50,5.68,5.42,5.4900,354915,195266900,3.27;2025-10-22,5.44,5.63,5.41,5.5100,448373,247471200,4.13;2025-10-21,5.45,5.51,5.36,5.4700,416515,226883600,3.84;2025-10-20,5.55,5.56,5.35,5.4800,615182,334609300,5.67;2025-10-17,5.45,5.84,5.38,5.6200,1092604,609390300,10.06;2025-10-16,5.03,5.53,4.99,5.5300,413521,222031300,3.81;2025-10-15,4.92,5.06,4.92,5.0300,251094,125668300,2.31;2025-10-14,4.91,4.97,4.86,4.8800,139361,68542000,1.28;2025-10-13,4.81,4.94,4.70,4.9000,143517,69822600,1.32;2025-10-10,4.89,4.97,4.86,4.9500,145360,71546200,1.34;2025-10-09,5.04,5.04,4.86,4.9000,159605,78246400,1.47;2025-09-30,5.01,5.04,4.94,4.9900,119215,59374600,1.10;2025-09-29,4.98,5.04,4.90,5.0300,127424,63559800,1.17;2025-09-26,5.06,5.07,4.95,4.9900,141566,70927400,1.30;2025-09-25,5.11,5.18,5.05,5.0500,128622,65732400,1.18;2025-09-24,5.04,5.13,5.00,5.1200,163917,83221000,1.51;2025-09-23,5.17,5.20,5.01,5.0600,183766,93085200,1.69;2025-09-22,5.28,5.34,5.15,5.2000,160423,83817700,1.48;2025-09-19,5.28,5.33,5.19,5.2000,159127,83141300,1.47;2025-09-18,5.44,5.44,5.24,5.3000,233066,124763400,2.15;2025-09-17,5.62,5.62,5.42,5.4300,255719,139953900,2.35;2025-09-16,5.51,5.62,5.46,5.6200,188419,104733200,1.74;2025-09-15,5.49,5.53,5.44,5.5100,115346,63344400,1.06;2025-09-12,5.52,5.56,5.42,5.5000,162528,89158300,1.50;2025-09-11,5.49,5.52,5.32,5.5200,197035,107237800,1.81;2025-09-10,5.56,5.63,5.49,5.5200,119741,66379700,1.10;2025-09-09,5.69,5.80,5.53,5.5500,235210,132939300,2.17;2025-09-08,5.61,5.73,5.55,5.6900,209371,118497400,1.93;2025-09-05,5.50,5.61,5.41,5.6000,192105,106186000,1.77;2025-09-04,5.60,5.69,5.46,5.5500,203746,113869000,1.88;2025-09-03,5.69,5.75,5.54,5.5700,182794,103163900,1.68;2025-09-02,5.76,5.77,5.60,5.6500,207505,117653000,1.91;2025-09-01,5.59,5.75,5.56,5.7500,222641,126712300,2.05;2025-08-29,5.68,5.68,5.58,5.5900,181078,101773600,1.67;2025-08-28,5.58,5.69,5.40,5.6800,297215,164866600,2.74;2025-08-27,5.83,5.86,5.55,5.5700,335297,191612800,3.09;2025-08-26,5.82,5.88,5.77,5.8400,247946,144385800,2.28;2025-08-25,5.86,5.94,5.76,5.8300,297873,173651300,2.74;2025-08-22,5.93,6.04,5.81,5.8800,325737,191887000,3.00;2025-08-21,5.81,6.04,5.78,5.9500,438180,258508000,4.04;2025-08-20,5.86,5.93,5.76,5.8400,333094,194272200,3.07;2025-08-19,5.85,6.09,5.80,5.9300,522744,312118300,4.81;2025-08-18,5.83,5.91,5.78,5.8500,301281,175839500,2.77;2025-08-15,5.74,5.82,5.68,5.8000,269773,155493100,2.48;2025-08-14,5.94,6.00,5.72,5.7200,457646,268152200,4.21;2025-08-13,5.84,5.90,5.73,5.8600,302852,176134300,2.79;2025-08-12,5.91,6.02,5.80,5.8400,298116,174500000,2.75;2025-08-11,5.83,5.95,5.77,5.9200,369985,217564700,3.41;2025-08-08,5.80,5.85,5.68,5.7900,354341,204645300,3.26;2025-08-07,5.86,5.97,5.78,5.7900,501960,293056400,4.62;2025-08-06,6.07,6.17,5.85,5.9500,725895,435118600,6.68;2025-08-05,6.13,6.36,5.94,6.0400,853937,520972500,7.86;2025-08-04,6.23,6.53,6.03,6.1300,1081770,671740100,9.96;2025-08-01,6.17,6.60,6.11,6.3500,1547585,982486300,14.25;2025-07-31,6.25,6.74,6.13,6.5000,1743195,1142189000,16.05;2025-07-30,6.07,6.49,6.02,6.1300,1511945,942764700,13.92;2025-07-29,5.44,5.97,5.35,5.9700,421301,239544600,3.88;2025-07-28,5.35,5.68,5.35,5.4300,348030,190497600,3.20;2025-07-25,5.32,5.43,5.26,5.3500,264525,141869100,2.44;2025-07-24,5.22,5.40,5.21,5.3200,288950,153876600,2.66;2025-07-23,5.28,5.35,5.20,5.2200,337345,177540400,3.11;2025-07-22,5.34,5.43,5.27,5.3200,341150,182073600,3.14;2025-07-21,5.20,5.35,5.13,5.3300,375181,197209500,3.45;2025-07-18,5.21,5.23,5.08,5.2200,334367,172364100,3.08;2025-07-17,5.05,5.17,5.02,5.1700,363227,186044800,3.34;2025-07-16,4.93,5.05,4.92,5.0400,254058,127036900,2.34;2025-07-15,4.98,5.02,4.84,4.9400,230050,112870900,2.12;2025-07-14,4.95,5.14,4.94,5.0000,281004,140721800,2.59;2025-07-11,4.91,4.95,4.84,4.9300,185861,91101700,1.71;2025-07-10,4.81,4.97,4.81,4.9100,199448,97843800,1.84;2025-07-09,4.86,4.90,4.81,4.8300,160179,77482100,1.48;2025-07-08,4.86,5.00,4.83,4.8800,208840,102408700,1.92;2025-07-07,4.87,4.97,4.83,4.8600,197443,96638400,1.82;2025-07-04,4.90,4.99,4.82,4.8900,229009,111881800,2.11;2025-07-03,4.80,4.90,4.74,4.9000,278328,134882300,2.56;2025-07-02,4.84,4.89,4.74,4.7900,268894,129071200,2.48;2025-07-01,4.67,4.90,4.63,4.8400,359931,171750300,3.31;2025-06-30,4.62,4.66,4.58,4.6400,218821,101149300,2.02;2025-06-27,4.62,4.68,4.59,4.6200,247538,114562200,2.28;2025-06-26,4.67,4.69,4.58,4.5900,214046,99036400,1.97;2025-06-25,4.75,4.75,4.60,4.6700,267565,124688100,2.46;2025-06-24,4.65,4.76,4.63,4.7200,236523,111532300,2.18;2025-06-23,4.54,4.66,4.48,4.6300,327738,150980100,3.02;2025-06-20,4.73,4.74,4.54,4.6000,445644,205704600,4.10;2025-06-19,4.76,4.81,4.66,4.7200,349803,165179000,3.22;2025-06-18,4.77,4.82,4.69,4.7700,294961,140196600,2.72;2025-06-17,5.02,5.12,4.80,4.8600,415273,204997400,3.82;2025-06-16,4.89,5.02,4.83,4.9500,333061,164799500,3.07