[{"seq":673111327,"ctime":1765368287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673111327.shtml","title":"\u6052\u4e45\u79d1\u6280\u7b2c\u5341\u4e8c\u6b21\u963f\u7c73\u5df4\u7ecf\u8425\u5206\u6790\u4f1a\u5706\u6ee1\u4e3e\u884c","source":"\u6052\u4e45\u79d1\u6280\u5b98\u5fae","author":"\u6052\u4e45\u79d1\u6280","stocks":"002808","type":"yidong"},{"seq":672159482,"ctime":1761901218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672159482.shtml","title":"*ST\u6052\u4e4510\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":672128114,"ctime":1761814814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672128114.shtml","title":"*ST\u6052\u4e4510\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":672093307,"ctime":1761724249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672093307.shtml","title":"*ST\u6052\u4e4510\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002808","type":"yidong"},{"seq":671947493,"ctime":1761184226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671947493.shtml","title":"002289\uff0c\u5e74\u5185\u6536\u83b7\u8d8560\u4e2a\u6da8\u505c\u677f\uff01\u8fd9\u4e00\u201c\u5bb6\u65cf\u201d\u9738\u699c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u674e\u79cb\u6377","stocks":"002808","type":"news"},{"seq":671817357,"ctime":1760693907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817357.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5149\u5b66\u5149\u7535\u5b50\u6307\u6570\u8dcc-4.55%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002808","type":"yidong"},{"seq":671750595,"ctime":1760518817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750595.shtml","title":"*ST\u6052\u4e4510\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":671386352,"ctime":1758704424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386352.shtml","title":"*ST\u6052\u4e4509\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":671288011,"ctime":1758287768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671288011.shtml","title":"\u5c61\u7f5a\u4e0d\u6b62\uff01002808\uff0c\u518d\u6536\u8b66\u793a\u51fd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002808","type":"news"},{"seq":671272582,"ctime":1758273336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671272582.shtml","title":"*ST\u6052\u4e45\u53ca\u76f8\u5173\u4eba\u5458\u6536\u5230\u6c5f\u82cf\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002808","type":"news"},{"seq":671270673,"ctime":1758269602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671270673.shtml","title":"*ST\u6052\u4e45\uff1a\u80a1\u4e1c\u90e8\u5206\u80a1\u4efd\u53f8\u6cd5\u62cd\u5356\u88ab\u64a4\u56de","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002808","type":"yidong"},{"seq":671011948,"ctime":1757422736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/671011948.shtml","title":"\u6052\u4e45\u79d1\u6280\u7b2c\u4e5d\u6b21\u963f\u7c73\u5df4\u7ecf\u8425\u5206\u6790\u4f1a\u5706\u6ee1\u4e3e\u884c","source":"\u6052\u4e45\u79d1\u6280\u5b98\u5fae","author":"\u6052\u4e45\u79d1\u6280","stocks":"002808","type":"yidong"},{"seq":670680341,"ctime":1756274720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670680341.shtml","title":"*ST\u6052\u4e45\u4e0a\u534a\u5e74\u8425\u6536\u540c\u6bd4\u589e\u957f29.68% \u8de8\u754c\u62bc\u6ce8\u5149\u4f0f\u8f6c\u578b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002808","type":"news"},{"seq":53884515,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53884515.shtml","title":"*ST\u6052\u4e45\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002808","type":"notice"},{"seq":53884729,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53884729.shtml","title":"*ST\u6052\u4e45\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002808","type":"notice"},{"seq":670541114,"ctime":1755768616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670541114.shtml","title":"*ST\u6052\u4e45\uff1a\u80a1\u4e1c\u6052\u4e45\u8363\u76db\u6240\u63011.41%\u516c\u53f8\u80a1\u4efd\u5c06\u88ab\u53f8\u6cd5\u62cd\u5356","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002808","type":"yidong"},{"seq":670371856,"ctime":1755162011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670371856.shtml","title":"*ST\u6052\u4e4508\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":670278371,"ctime":1754902815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670278371.shtml","title":"*ST\u6052\u4e4508\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":669875437,"ctime":1753347616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669875437.shtml","title":"*ST\u6052\u4e4507\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":669791391,"ctime":1753103916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669791391.shtml","title":"*ST\u6052\u4e45\u62df\u6536\u8d2d\u61ac\u82af\u79d1\u6280\u90e8\u5206\u80a1\u6743 \u6807\u7684\u8bc4\u4f30\u589e\u503c\u8fd1200\u500d\u8fbe2.11\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002808","type":"news"},{"seq":669760090,"ctime":1753029521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669760090.shtml","title":"*ST\u6052\u4e45\u5c06\u61ac\u82af\u79d1\u6280\u7eb3\u5165\u5408\u5e76\u62a5\u8868","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002808","type":"news"},{"seq":669750059,"ctime":1752852504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669750059.shtml","title":"*ST\u6052\u4e45\u62df\u6536\u8d2d\u61ac\u82af\u79d1\u6280\u90e8\u5206\u80a1\u6743\uff1a\u6807\u7684\u516c\u53f8\u51c0\u8d44\u4ea7\u4ec5106\u4e07\u5143\uff0c\u8bc4\u4f30\u589e\u503c\u8fd1200\u500d\u8fbe2.11\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002808","type":"news"},{"seq":669741024,"ctime":1752838154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669741024.shtml","title":"*ST\u6052\u4e45\u62df\u5408\u8ba18000\u4e07\u5143\u53c2\u6295\u61ac\u82af\u79d1\u6280 \u5f3a\u5316\u65b0\u80fd\u6e90\u5149\u4f0f\u9886\u57df\u4e1a\u52a1\u5e03\u5c40","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002808","type":"news"},{"seq":669736134,"ctime":1752829211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669736134.shtml","title":"*ST\u6052\u4e4507\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":669733856,"ctime":1752824385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669733856.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5149\u5b66\u5149\u7535\u5b50\u6307\u6570\u6da81.26%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002808","type":"yidong"},{"seq":669703416,"ctime":1752742813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669703416.shtml","title":"*ST\u6052\u4e4507\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":669644635,"ctime":1752570011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669644635.shtml","title":"*ST\u6052\u4e4507\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":53234243,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53234243.shtml","title":"*ST\u6052\u4e45\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002808","type":"notice"},{"seq":669613625,"ctime":1752483616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669613625.shtml","title":"*ST\u6052\u4e4507\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":669444951,"ctime":1751878814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669444951.shtml","title":"*ST\u6052\u4e4507\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":669266707,"ctime":1751252079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669266707.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u4e3a\u5b8c\u6210\u4e1a\u7ee9\u627f\u8bfa\u865a\u589e\u4e1a\u7ee9 *ST\u6052\u4e45\u906d\u884c\u653f\u5904\u7f5a \u6295\u8d44\u8005\u7ef4\u6743\u542f\u52a8","source":"\u8d22\u95fb","stocks":"002808","type":"news"},{"seq":669248723,"ctime":1751030900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669248723.shtml","title":"*ST\u6052\u4e45\u6536\u5230\u6c5f\u82cf\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd \u76f8\u5173\u4eba\u5458\u88ab\u7f5a\u3001\u8463\u4e8b\u957f\u8f9e\u804c","source":"\u8d22\u95fb","stocks":"002808","type":"news"},{"seq":669247434,"ctime":1751028789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669247434.shtml","title":"*ST\u6052\u4e45\uff1a\u76f8\u5173\u4eba\u5458\u6536\u5230\u6c5f\u82cf\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002808","type":"news"},{"seq":669242455,"ctime":1751025687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669242455.shtml","title":"*ST\u6052\u4e45\uff1a\u8463\u4e8b\u957f\u4f59\u8363\u6e05\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002808","type":"yidong"}]

2025-12-12,4.74,4.76,4.58,4.6300,41323,19240900,2.50;2025-12-11,4.86,4.91,4.68,4.7000,36341,17243600,2.20;2025-12-10,4.74,4.85,4.69,4.8200,64682,30786500,3.92;2025-12-09,5.06,5.06,4.91,4.9400,61759,30742800,3.74;2025-12-08,5.08,5.14,5.03,5.0500,38783,19582400,2.35;2025-12-05,5.05,5.21,4.94,5.0800,53464,27233500,3.24;2025-12-04,5.15,5.16,5.04,5.0500,37012,18820000,2.24;2025-12-03,5.32,5.32,5.10,5.1400,55049,28452000,3.34;2025-12-02,5.41,5.41,5.27,5.3200,42765,22747600,2.59;2025-12-01,5.56,5.63,5.34,5.4400,83571,45788400,5.06;2025-11-28,5.42,5.65,5.40,5.5900,57744,32006500,3.50;2025-11-27,5.46,5.57,5.41,5.4200,44447,24368400,2.69;2025-11-26,5.47,5.59,5.43,5.4500,69246,38056100,4.20;2025-11-25,5.31,5.54,5.30,5.5300,54978,30138400,3.33;2025-11-24,5.18,5.31,5.00,5.2800,68991,35497700,4.18;2025-11-21,5.43,5.43,5.16,5.1600,93420,48773900,5.66;2025-11-20,5.72,5.76,5.43,5.4300,85245,46987600,5.17;2025-11-19,5.79,5.84,5.59,5.7200,53679,30596700,3.25;2025-11-18,6.08,6.10,5.78,5.7900,71726,42197500,4.35;2025-11-17,6.09,6.16,5.90,6.0100,68746,41470300,4.17;2025-11-14,5.97,6.20,5.92,6.0400,65134,39458900,3.95;2025-11-13,5.92,6.07,5.83,5.9500,68914,40947500,4.18;2025-11-12,6.05,6.30,5.97,6.0400,97693,59797000,5.92;2025-11-11,6.00,6.29,6.00,6.0500,115179,71255400,6.98;2025-11-10,5.82,6.00,5.80,5.9900,44125,26038100,2.67;2025-11-07,5.85,5.94,5.75,5.8500,59908,34990700,3.63;2025-11-06,6.00,6.08,5.73,5.8800,119588,70386800,7.25;2025-11-05,5.93,6.28,5.80,6.0100,127556,77576800,7.73;2025-11-04,6.35,6.51,5.97,6.0400,199343,123598700,12.08;2025-11-03,6.53,6.74,6.24,6.2500,313476,207053600,19.00;2025-10-31,6.30,6.42,6.15,6.4200,55188,34961300,3.34;2025-10-30,6.11,6.11,5.82,6.1100,247229,149207000,14.98;2025-10-29,5.53,5.82,5.53,5.8200,141876,81833500,8.60;2025-10-28,5.38,5.70,5.38,5.5400,102427,57381000,6.21;2025-10-27,5.50,5.54,5.32,5.4300,74202,40253400,4.50;2025-10-24,5.52,5.75,5.48,5.5900,82340,46118700,4.99;2025-10-23,5.26,5.58,5.19,5.5300,107886,57997000,6.54;2025-10-22,5.32,5.59,5.30,5.3300,110895,60918600,6.72;2025-10-21,5.37,5.38,5.22,5.3200,59807,31575800,3.62;2025-10-20,5.33,5.50,5.22,5.3600,85772,45897300,5.20;2025-10-17,5.47,5.60,5.28,5.2800,143370,77592600,8.69;2025-10-16,5.67,5.67,5.46,5.5600,208399,116844800,12.63;2025-10-15,5.05,5.40,4.99,5.4000,101209,52618400,6.13;2025-10-14,4.96,5.19,4.95,5.1400,122596,63306700,7.43;2025-10-13,4.73,5.03,4.63,4.9400,45491,21878200,2.76;2025-10-10,4.77,4.82,4.69,4.8000,27050,12860300,1.64;2025-10-09,4.84,4.84,4.68,4.8100,43590,20747600,2.64;2025-09-30,4.78,4.88,4.72,4.8400,27178,13108500,1.65;2025-09-29,4.74,4.80,4.70,4.7300,28889,13690500,1.75;2025-09-26,4.93,4.94,4.70,4.7100,33965,16279700,2.06;2025-09-25,4.69,4.90,4.65,4.8800,75128,36151000,4.55;2025-09-24,4.47,4.70,4.46,4.7000,65494,30521000,3.97;2025-09-23,4.63,4.63,4.40,4.4800,88260,39177800,5.35;2025-09-22,4.71,4.82,4.59,4.6300,42982,20121700,2.60;2025-09-19,4.74,4.85,4.70,4.7700,43975,21051900,2.67;2025-09-18,4.93,4.94,4.68,4.7000,71235,34081200,4.32;2025-09-17,4.98,4.98,4.90,4.9300,30342,14955600,1.84;2025-09-16,4.94,4.99,4.93,4.9500,26168,12949600,1.59;2025-09-15,5.00,5.04,4.92,4.9500,40449,20020200,2.45;2025-09-12,4.95,4.99,4.90,4.9800,49993,24704400,3.03;2025-09-11,5.06,5.06,4.91,4.9800,43592,21621300,2.64;2025-09-10,4.91,5.09,4.91,5.0300,32368,16199000,1.96;2025-09-09,4.99,5.09,4.94,4.9500,28588,14326600,1.73;2025-09-08,4.93,5.05,4.87,5.0200,34813,17389100,2.11;2025-09-05,4.83,4.93,4.75,4.9300,32110,15592500,1.95;2025-09-04,5.03,5.04,4.82,4.8300,74691,36765300,4.53;2025-09-03,4.95,5.15,4.80,5.0700,96695,47826300,5.86;2025-09-02,5.04,5.07,4.84,4.9500,63065,30964200,3.82;2025-09-01,5.12,5.15,5.00,5.0400,56331,28427900,3.41;2025-08-29,5.09,5.16,5.06,5.1500,33090,16866100,2.01;2025-08-28,5.14,5.22,5.00,5.1000,61285,31358000,3.71;2025-08-27,5.15,5.32,5.14,5.1700,71020,37173000,4.30;2025-08-26,5.39,5.39,5.14,5.1800,108882,56317200,5.83;2025-08-25,5.49,5.50,5.32,5.4100,75782,40964300,4.06;2025-08-22,5.50,5.52,5.40,5.4900,44123,24138500,2.36;2025-08-21,5.55,5.62,5.42,5.4900,59598,32785300,3.19;2025-08-20,5.53,5.60,5.45,5.5400,51590,28524800,2.76;2025-08-19,5.66,5.70,5.48,5.5700,64264,35601000,3.44;2025-08-18,5.69,5.98,5.68,5.6800,64129,37230500,3.43;2025-08-15,5.77,5.89,5.60,5.7500,81903,46932500,4.38;2025-08-14,5.47,5.70,5.41,5.7000,70646,39359500,3.78;2025-08-13,5.60,5.66,5.37,5.4300,90618,49517900,4.85;2025-08-12,5.63,5.72,5.51,5.5500,141610,80089000,7.58;2025-08-11,5.16,5.45,5.15,5.4500,45946,24720700,2.46;2025-08-08,5.26,5.28,5.11,5.1900,56882,29476000,3.04;2025-08-07,5.08,5.28,5.05,5.2800,76154,39132900,4.08;2025-08-06,5.14,5.21,5.04,5.0800,60234,30673000,3.22;2025-08-05,5.01,5.17,5.01,5.1400,59839,30508600,3.20;2025-08-04,4.96,5.08,4.90,5.0100,48314,24194500,2.59;2025-08-01,4.92,4.95,4.85,4.9400,30163,14805300,1.61;2025-07-31,4.96,5.01,4.89,4.9000,50360,24880200,2.69;2025-07-30,5.05,5.06,4.86,4.9600,74178,36572700,3.97;2025-07-29,5.08,5.09,4.99,5.0500,57301,28860900,3.07;2025-07-28,5.10,5.22,4.97,5.0800,93683,47787900,5.01;2025-07-25,5.28,5.33,5.05,5.0700,127394,65791100,6.82;2025-07-24,4.87,5.28,4.84,5.2800,186721,94301400,9.99;2025-07-23,5.04,5.27,5.03,5.0300,274960,139611400,14.71;2025-07-22,5.29,5.29,5.29,5.2900,10723,5672500,0.57;2025-07-21,5.57,5.57,5.57,5.5700,18030,10042700,0.96;2025-07-18,5.81,5.86,5.71,5.8600,52476,30542000,2.81;2025-07-17,5.35,5.58,5.32,5.5800,81785,44774800,4.38;2025-07-16,5.10,5.31,4.96,5.3100,139643,71477600,7.47;2025-07-15,4.86,5.06,4.80,5.0600,156080,77235200,8.35;2025-07-14,4.59,4.82,4.59,4.8200,67164,32175000,3.59;2025-07-11,4.55,4.64,4.55,4.5900,47195,21732800,2.53;2025-07-10,4.68,4.68,4.53,4.5500,64463,29584900,3.45;2025-07-09,4.65,4.73,4.63,4.6700,78122,36507600,4.18;2025-07-08,4.60,4.78,4.57,4.6100,109175,51024200,5.84;2025-07-07,4.32,4.55,4.32,4.5500,58703,26268900,3.14;2025-07-04,4.45,4.45,4.32,4.3300,51154,22371000,2.74;2025-07-03,4.51,4.51,4.44,4.4500,56769,25376400,3.04;2025-07-02,4.44,4.60,4.41,4.5100,95313,43065300,5.10;2025-07-01,4.35,4.46,4.29,4.4400,92220,40354700,4.94;2025-06-30,4.47,4.47,4.34,4.3700,160611,71170000,8.60;2025-06-27,4.21,4.27,4.17,4.2600,48361,20462800,2.59;2025-06-26,4.22,4.33,4.18,4.2200,73944,31371300,3.96;2025-06-25,4.25,4.28,4.17,4.2000,108050,45478400,5.78;2025-06-24,4.16,4.35,4.16,4.2800,133423,57564600,7.14;2025-06-23,4.05,4.16,3.95,4.1400,73370,29847600,3.93;2025-06-20,4.20,4.27,4.05,4.0500,91276,37586200,4.88;2025-06-19,4.32,4.42,4.21,4.2200,53748,23160700,2.88;2025-06-18,4.30,4.38,4.28,4.3500,54865,23722800,2.94;2025-06-17,4.42,4.45,4.29,4.3400,68817,30066200,3.68;2025-06-16,4.32,4.42,4.24,4.4200,86732,37623200,4.64