[{"seq":673115549,"ctime":1765373471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673115549.shtml","title":"002048\uff0c\u91cd\u8981\u6536\u8d2d\uff01\u9f99\u864e\u699c\u673a\u6784\u62a2\u7b794\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5468\u838e","stocks":300640,"type":"news","yidong":"1"},{"seq":673099859,"ctime":1765353064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673099859.shtml","title":"\u5fb7\u827a\u6587\u521b12\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300640,"type":"yidong","yidong":"1"},{"seq":673067794,"ctime":1765266615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673067794.shtml","title":"\u5fb7\u827a\u6587\u521b12\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300640,"type":"yidong","yidong":"1"},{"seq":673032954,"ctime":1765180215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673032954.shtml","title":"\u5fb7\u827a\u6587\u521b12\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300640,"type":"yidong"},{"seq":672990511,"ctime":1764921204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672990511.shtml","title":"\u5fb7\u827a\u6587\u521b\uff0c\u8463\u4e8b\u957f\u6216\u518d\u5957\u73b04700\u4e07\u5143","source":"\u6df1\u5733\u5546\u62a5","author":"\u5f20\u5f1b","stocks":300640,"type":"news"},{"seq":672985896,"ctime":1764903837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672985896.shtml","title":"\u5fb7\u827a\u6587\u521b\u5b9e\u63a7\u4eba\u62df\u51cf\u6301\u5957\u73b0\u7ea64800\u4e07 \u6b64\u524d\u5df2\u5957\u73b05800\u4e07","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300640,"type":"news"},{"seq":672964023,"ctime":1764846197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672964023.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u80a1\u4e1c\u5434\u4f53\u82b3\u62df\u51cf\u6301\u4e0d\u8d852%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300640,"type":"yidong"},{"seq":672810087,"ctime":1764302656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672810087.shtml","title":"\u676d\u5dde\u8b66\u65b9\u5df2\u902e\u6355\u5218\u5411\u4e1c\uff1a\u6d89\u6848\u91d1\u989d\u6216\u8fdc\u8d85\u5df2\u62ab\u9732\u8303\u56f4","source":"\u8d22\u95fb","stocks":300640,"type":"yidong"},{"seq":672778740,"ctime":1764223087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672778740.shtml","title":"\u987e\u5bb6\u96c6\u56e2\u7834\u4ea7\u91cd\u6574\u906d\u503a\u6743\u65b9\u4e3e\u62a5\uff1a\u6d89\u5acc\u8f6c\u79fb\u8d44\u4ea7\u3001\u9ad8\u606f\u501f\u8d37","source":"\u8d22\u95fb","stocks":300640,"type":"news"},{"seq":672690281,"ctime":1763975332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672690281.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u622a\u81f32025\u5e7411\u670820\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a14721\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"yidong"},{"seq":672557054,"ctime":1763452221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672557054.shtml","title":"\u5fb7\u827a\u6587\u521b11\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300640,"type":"yidong"},{"seq":672542426,"ctime":1763388697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672542426.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u9009\u4e3e\u804c\u5de5\u4ee3\u8868\u8463\u4e8b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"news"},{"seq":672470746,"ctime":1763041197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672470746.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a16036\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"yidong"},{"seq":672323421,"ctime":1762506605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323421.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u516c\u53f8\u4e3b\u8981\u4ea7\u54c1\u4e3a\u521b\u610f\u5bb6\u5c45\u7528\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"news"},{"seq":672260936,"ctime":1762330282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672260936.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u516c\u53f8\u603b\u90e8\u4f4d\u4e8e\u798f\u5efa\u7701\u798f\u5dde\u5e02","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"news"},{"seq":672231610,"ctime":1762243810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672231610.shtml","title":"\u5fb7\u827a\u6587\u521b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652335.99\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300640,"type":"yidong"},{"seq":672157357,"ctime":1761896843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672157357.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u6b63\u4e0e\u5408\u4f5c\u65b9\u5c31\u751f\u6210\u5f0fAI\u7684\u5de5\u827a\u7f8e\u672f\u6587\u521b\u5e73\u53f0\u7814\u53d1\u4e8b\u9879\u5f00\u5c55\u5408\u4f5c","source":"\u548c\u8baf\u7f51","stocks":300640,"type":"yidong"},{"seq":672061382,"ctime":1761639012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672061382.shtml","title":"\u5fb7\u827a\u6587\u521b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651332.11\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300640,"type":"yidong"},{"seq":54604009,"ctime":1761494850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251027\/54604009.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300640,"type":"notice"},{"seq":671856942,"ctime":1760953184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671856942.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a16009\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"yidong"},{"seq":671753117,"ctime":1760525706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671753117.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u7279\u5b9a\u80a1\u4e1c\u9648\u5c9a\u62df\u51cf\u6301\u4e0d\u8d85\u8fc71%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300640,"type":"yidong"},{"seq":671207902,"ctime":1758101979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671207902.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u516c\u53f8\u5c06\u79ef\u6781\u5bfb\u6c42\u4e0a\u4e0b\u6e38\u5408\u4f5c\uff0c\u4e13\u6ce8\u4e2a\u6027\u5316\u3001\u7279\u8272IP\u884d\u751f\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"yidong"},{"seq":671207884,"ctime":1758101964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671207884.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a17107\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"yidong"},{"seq":53902509,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53902509.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300640,"type":"notice"},{"seq":53902521,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53902521.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300640,"type":"notice"},{"seq":670684963,"ctime":1756283721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670684963.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f229.18%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300640,"type":"yidong"},{"seq":670556325,"ctime":1755816193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670556325.shtml","title":"A\u80a1\u8868\u73b0\u5f3a\u52bf \u4e00\u4e9b\u4e0a\u5e02\u516c\u53f8\u9ad8\u7ba1\u51cf\u6301","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":300640,"type":"news"},{"seq":670454774,"ctime":1755520245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670454774.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u80a1\u4e1c\u5434\u51b0\u62df\u51cf\u6301\u4e0d\u8d850.1516%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300640,"type":"yidong"},{"seq":670448877,"ctime":1755517180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670448877.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u622a\u81f32025\u5e748\u67088\u65e5\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a18241\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"yidong"},{"seq":670012801,"ctime":1753866605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670012801.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u622a\u81f32025\u5e747\u670818\u65e5\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a19189\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"yidong"},{"seq":669580131,"ctime":1752234051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669580131.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u516c\u53f8\u80a1\u4e1c\u51cf\u6301\u7cfb\u80a1\u4e1c\u4e2a\u4eba\u8d44\u91d1\u9700\u6c42","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"yidong"},{"seq":669576343,"ctime":1752230446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669576343.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u622a\u81f32025\u5e746\u670830\u65e5\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a19938\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"yidong"},{"seq":669409358,"ctime":1751620640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669409358.shtml","title":"\u5fb7\u827a\u6587\u521b\u5b9e\u63a7\u4eba\u62df\u51cf\u6301 \u51c0\u5229\u8fde\u964d2\u5e741\u5e741\u671f\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300640,"type":"news"},{"seq":669379077,"ctime":1751538817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669379077.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u5434\u4f53\u82b3\u62df\u51cf\u6301\u4e0d\u8d853%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300640,"type":"yidong"},{"seq":669229043,"ctime":1751008215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669229043.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u622a\u81f32025\u5e746\u670820\u65e5\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a20766\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"yidong"},{"seq":669057236,"ctime":1750416104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669057236.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u76ee\u524d\u5df2\u5f00\u53d1\u51fa\u201c\u68ee\u6674\u201d\u53ca\u201c\u91ce\u751f\u7269\u53e3\u201d\u7b49\u81ea\u4e3bIP","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300640,"type":"yidong"},{"seq":669042567,"ctime":1750380759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669042567.shtml","title":"\u5fb7\u827a\u6587\u521b\uff1a\u76ee\u524d\u4e0e\u6ce1\u6ce1\u739b\u7279\u6682\u672a\u5efa\u7acb\u5408\u4f5c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300640,"type":"yidong"},{"seq":668985398,"ctime":1750233018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668985398.shtml","title":"\u5fb7\u827a\u6587\u521b06\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300640,"type":"yidong"},{"seq":668953203,"ctime":1750146624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668953203.shtml","title":"\u5fb7\u827a\u6587\u521b06\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300640,"type":"yidong"},{"seq":668948717,"ctime":1750128359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668948717.shtml","title":"IP\u7ecf\u6d4e\u6982\u5ff5\u80a1\u96c6\u4f53\u8c03\u6574 \u54c8\u5c14\u65af\u7b49\u591a\u80a1\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300640,"type":"news"}]

2025-12-12,8.08,8.23,7.78,7.7800,755731,603972600,34.23;2025-12-11,8.97,9.20,8.30,8.4800,1139154,981174300,51.60;2025-12-10,9.70,10.69,9.65,9.7900,1275392,1313915300,57.78;2025-12-09,8.35,9.66,7.96,8.9100,1022139,911189500,46.30;2025-12-08,8.01,8.22,7.81,8.0500,302696,243064400,13.71;2025-12-05,7.45,7.80,7.30,7.7300,279142,211493500,12.65;2025-12-04,7.87,7.94,7.67,7.7000,200023,155306100,9.06;2025-12-03,7.93,8.28,7.77,7.9200,306074,243162600,13.87;2025-12-02,7.85,8.09,7.66,7.9200,294192,231615000,13.33;2025-12-01,7.76,8.14,7.66,7.8600,387917,307327900,17.57;2025-11-28,7.52,7.72,7.41,7.7000,249637,189569900,11.31;2025-11-27,7.36,7.85,7.25,7.5900,308736,234708300,13.99;2025-11-26,7.54,7.62,7.20,7.3600,182201,135250800,8.25;2025-11-25,7.15,7.56,7.15,7.5500,203657,150983800,9.23;2025-11-24,7.19,7.20,6.97,7.1100,143619,101778500,6.51;2025-11-21,7.24,7.53,6.97,7.0400,209418,150325700,9.49;2025-11-20,7.47,7.47,7.18,7.3200,155536,113746000,7.05;2025-11-19,7.68,7.72,7.36,7.4000,204899,152547900,9.28;2025-11-18,7.96,7.99,7.53,7.5800,347801,265605700,15.76;2025-11-17,7.63,8.05,7.55,8.0200,444232,347900800,20.12;2025-11-14,7.31,8.10,7.31,7.6900,396858,304870300,17.98;2025-11-13,7.30,7.38,7.19,7.3700,126121,91953700,5.71;2025-11-12,7.32,7.38,7.18,7.2500,96511,70072600,4.37;2025-11-11,7.23,7.40,7.15,7.3100,129052,94159900,5.85;2025-11-10,7.11,7.30,7.04,7.2400,130355,93912100,5.91;2025-11-07,7.14,7.25,7.07,7.1000,122905,87899800,5.57;2025-11-06,7.29,7.33,7.07,7.1200,159961,114130200,7.25;2025-11-05,7.16,7.38,7.09,7.2500,264302,191465500,11.97;2025-11-04,6.94,7.36,6.90,7.1900,280908,201033600,12.73;2025-11-03,6.81,6.96,6.77,6.9400,106855,73939500,4.84;2025-10-31,6.68,6.85,6.67,6.8000,89780,60938400,4.07;2025-10-30,6.80,6.80,6.65,6.6800,92381,61891200,4.18;2025-10-29,6.91,6.92,6.56,6.7700,135873,91764400,6.16;2025-10-28,6.72,7.05,6.69,6.9300,208641,144418600,9.45;2025-10-27,6.78,6.86,6.61,6.7700,128942,86831500,5.84;2025-10-24,6.70,6.78,6.64,6.6600,84540,56654900,3.83;2025-10-23,6.64,6.70,6.58,6.6900,65677,43624300,2.98;2025-10-22,6.59,6.70,6.54,6.6700,71199,47392400,3.23;2025-10-21,6.47,6.59,6.42,6.5900,83757,54769400,3.79;2025-10-20,6.33,6.48,6.32,6.4700,60407,38806800,2.74;2025-10-17,6.36,6.44,6.28,6.2800,55360,35189100,2.51;2025-10-16,6.47,6.51,6.32,6.3600,62246,39818700,2.82;2025-10-15,6.40,6.50,6.37,6.4800,60288,38906500,2.73;2025-10-14,6.44,6.49,6.34,6.3900,72582,46561400,3.29;2025-10-13,6.20,6.45,6.06,6.4300,98278,62234200,4.45;2025-10-10,6.39,6.50,6.32,6.4300,74044,47658200,3.35;2025-10-09,6.47,6.47,6.36,6.4100,68252,43715500,3.09;2025-09-30,6.44,6.50,6.40,6.4300,53816,34690300,2.44;2025-09-29,6.32,6.47,6.16,6.4300,95464,60817100,4.32;2025-09-26,6.26,6.38,6.20,6.3100,70380,44445500,3.19;2025-09-25,6.34,6.46,6.29,6.3100,89514,57109900,4.05;2025-09-24,6.22,6.36,6.10,6.3400,89721,56509700,4.06;2025-09-23,6.29,6.30,6.00,6.2100,119718,73296500,5.42;2025-09-22,6.36,6.43,6.24,6.3400,103873,65396000,4.71;2025-09-19,6.54,6.56,6.34,6.3900,96342,61763100,4.36;2025-09-18,6.70,6.74,6.47,6.5300,110783,73428300,5.02;2025-09-17,6.75,6.78,6.67,6.6900,80351,54014900,3.64;2025-09-16,6.56,6.73,6.55,6.7100,101682,67678400,4.61;2025-09-15,6.59,6.64,6.55,6.5800,74137,48831900,3.36;2025-09-12,6.72,6.73,6.59,6.6100,65819,43751100,2.98;2025-09-11,6.72,6.74,6.55,6.7200,83053,55177800,3.76;2025-09-10,6.66,6.74,6.61,6.7000,76038,50912100,3.44;2025-09-09,6.70,6.70,6.58,6.6500,82118,54551800,3.72;2025-09-08,6.55,6.69,6.55,6.6900,108035,71633900,4.89;2025-09-05,6.53,6.56,6.33,6.5600,96506,62577300,4.37;2025-09-04,6.33,6.56,6.31,6.4400,136633,88371900,6.19;2025-09-03,6.52,6.57,6.30,6.3300,101909,65483200,4.62;2025-09-02,6.59,6.62,6.37,6.5200,135642,87911700,6.14;2025-09-01,6.48,6.66,6.44,6.6100,113863,74823400,5.16;2025-08-29,6.57,6.57,6.44,6.4700,118764,77248000,5.38;2025-08-28,6.74,6.87,6.28,6.5800,250145,164535300,11.33;2025-08-27,6.90,6.91,6.57,6.5800,153103,103361400,6.94;2025-08-26,6.82,6.91,6.76,6.8800,100520,69084000,4.55;2025-08-25,6.91,6.95,6.78,6.8200,132032,90134800,5.98;2025-08-22,6.93,6.98,6.83,6.9000,121991,84110800,5.53;2025-08-21,7.04,7.05,6.91,6.9400,146844,102377500,6.65;2025-08-20,6.84,7.06,6.78,7.0300,196291,136415100,8.89;2025-08-19,6.73,6.90,6.66,6.8700,158775,108162900,7.19;2025-08-18,6.68,6.76,6.66,6.7400,134766,90580700,6.10;2025-08-15,6.64,6.75,6.62,6.6500,121601,81175700,5.51;2025-08-14,6.81,6.82,6.61,6.6200,111693,75022600,5.06;2025-08-13,6.86,6.89,6.74,6.7900,96088,65285800,4.35;2025-08-12,6.88,6.93,6.79,6.8600,99340,67989600,4.50;2025-08-11,6.85,6.93,6.79,6.8700,110220,75629800,4.99;2025-08-08,6.78,6.85,6.71,6.8300,114674,77762600,5.19;2025-08-07,6.74,6.88,6.69,6.7900,151490,102853600,6.86;2025-08-06,6.70,6.75,6.68,6.7400,106140,71331900,4.81;2025-08-05,6.62,6.70,6.60,6.7000,119531,79705800,5.41;2025-08-04,6.50,6.62,6.44,6.6200,118167,77535500,5.35;2025-08-01,6.39,6.56,6.37,6.5300,140023,91039800,6.34;2025-07-31,6.47,6.52,6.39,6.4000,112898,72859600,5.11;2025-07-30,6.54,6.56,6.43,6.5000,145102,94050700,6.57;2025-07-29,6.81,6.88,6.50,6.5500,204753,135487200,9.28;2025-07-28,6.64,6.66,6.59,6.6100,96958,64288200,4.39;2025-07-25,6.58,6.60,6.51,6.6000,97662,64250900,4.42;2025-07-24,6.49,6.60,6.48,6.5600,92788,60898900,4.20;2025-07-23,6.53,6.58,6.49,6.4900,94014,61389800,4.26;2025-07-22,6.63,6.65,6.48,6.5500,113122,74003900,5.12;2025-07-21,6.55,6.62,6.53,6.6100,108867,71768300,4.93;2025-07-18,6.57,6.63,6.50,6.5400,133992,87805700,6.07;2025-07-17,6.57,6.67,6.51,6.5700,106210,69658200,4.81;2025-07-16,6.45,6.61,6.40,6.5600,139712,91498500,6.33;2025-07-15,6.59,6.59,6.34,6.4200,107641,69117300,4.88;2025-07-14,6.56,6.61,6.47,6.5800,110404,72321600,5.00;2025-07-11,6.55,6.57,6.41,6.5100,111789,72566400,5.06;2025-07-10,6.55,6.60,6.48,6.5500,96694,63166700,4.38;2025-07-09,6.53,6.63,6.49,6.5700,124527,81741600,5.64;2025-07-08,6.49,6.54,6.43,6.5200,96896,62853400,4.39;2025-07-07,6.33,6.49,6.31,6.4700,122339,78798800,5.54;2025-07-04,6.44,6.44,6.30,6.3300,202087,128348800,9.15;2025-07-03,6.51,6.61,6.49,6.5400,98890,64671100,4.48;2025-07-02,6.61,6.63,6.48,6.5100,151312,98780100,6.85;2025-07-01,6.70,6.72,6.51,6.6100,165007,109099200,7.47;2025-06-30,6.54,6.72,6.53,6.6900,207251,137805400,9.39;2025-06-27,6.52,6.57,6.49,6.5100,130862,85451200,5.93;2025-06-26,6.51,6.64,6.48,6.5200,150775,98750700,6.83;2025-06-25,6.63,6.65,6.48,6.5400,182349,119404100,8.26;2025-06-24,6.49,6.64,6.47,6.6000,186950,123001400,8.47;2025-06-23,6.30,6.52,6.26,6.4900,188913,121663400,8.56;2025-06-20,6.59,6.60,6.35,6.3800,214994,138823300,9.74;2025-06-19,6.73,6.80,6.45,6.5000,314459,207280300,14.25;2025-06-18,7.11,7.11,6.72,6.7800,424052,291196600,19.21;2025-06-17,7.64,7.67,7.20,7.2600,520558,381288500,23.58;2025-06-16,7.33,7.88,7.27,7.8200,636105,487321900,28.82