[{"seq":672783640,"ctime":1764234015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672783640.shtml","title":"\u7ef4\u79d1\u6280\u672f11\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600152,"type":"yidong"},{"seq":55030113,"ctime":1764086777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251126\/55030113.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f\u5173\u4e8e2022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u671f\u6743\u6ce8\u9500\u5b8c\u6210\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":55016319,"ctime":1764000377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55016319.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f\u5173\u4e8e\u6ce8\u95002022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\uff08\u7b2c\u4e00\u6279\u6b21\uff09\u7b2c\u4e09\u4e2a\u884c\u6743\u671f\u7684\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":55016283,"ctime":1764000042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251125\/55016283.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u6d59\u6c5f\u548c\u4e49\u89c2\u8fbe\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u7ef4\u79d1\u6280\u672f\u6ce8\u95002022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\uff08\u7b2c\u4e00\u6279\u6b21\uff09\u7b2c\u4e09\u4e2a\u884c\u6743\u671f\u7684\u80a1\u7968\u671f\u6743\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":672588669,"ctime":1763539855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672588669.shtml","title":"\u7ef4\u79d1\u6280\u672f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652.67\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600152,"type":"yidong"},{"seq":672488564,"ctime":1763113715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488564.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u80a1\u4e1c\u5b81\u6ce2\u5e02\u5de5\u4e1a\u6295\u8d44\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.9999%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600152,"type":"yidong"},{"seq":672458436,"ctime":1763024426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672458436.shtml","title":"\u7ef4\u79d1\u6280\u672f11\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600152,"type":"yidong"},{"seq":672454326,"ctime":1763012329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672454326.shtml","title":"\u8fd9\u4e00\u677f\u5757\u5f00\u76d8\u201c\u72c2\u98d9\u201d\uff01600152\uff0c2\u520640\u79d2\u6da8\u505c\uff01","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":600152,"type":"news"},{"seq":672453047,"ctime":1763004743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672453047.shtml","title":"\u6dfb\u52a0\u5242\u9f99\u5934\u505c\u4ea7\u5f15\u7206\u884c\u60c5\uff0c\u50a8\u80fd\u9502\u7535\u677f\u5757\u5168\u7ebf\u5927\u6da8\uff01\u65b0\u80fd\u8f66ETF\u5927\u6da8\u8fd16%","source":"\u8d22\u95fb","stocks":600152,"type":"news"},{"seq":672396636,"ctime":1762852804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672396636.shtml","title":"\u7ef4\u79d1\u6280\u672f\u767b\u9876\u5168\u7403\u94a0\u7535\u53cc\u699c\u5355\uff0c\u4e3b\u9898\u6f14\u8bb2\u8be6\u89e3\u524d\u6cbf\u7a81\u7834","source":"\u7ef4\u79d1\u6280\u672f\u5b98\u5fae","stocks":600152,"type":"yidong"},{"seq":672321617,"ctime":1762503090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672321617.shtml","title":"\u7ef4\u79d1\u6280\u672f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652098.86\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600152,"type":"yidong"},{"seq":54677503,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54677503.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":672107384,"ctime":1761743659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672107384.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u8425\u4e1a\u6536\u5165\u8fde\u7eed\u4e24\u5b63\u5ea6\u589e\u52a0\uff0c\u4e24\u5bb6QFII\u65b0\u5efa\u4ed3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600152,"type":"news"},{"seq":671777983,"ctime":1760589524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671777983.shtml","title":"\u7ef4\u79d1\u6280\u672f\u8363\u81ba\u94a0\u7535\u7ade\u4e89\u529b\u54c1\u724c\u699c\u5355No.2\uff0c\u4ec5\u6b21\u4e8e\u5b81\u5fb7\u65f6\u4ee3","source":"\u7ef4\u79d1\u63a7\u80a1\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":600152,"type":"news"},{"seq":671650826,"ctime":1760106983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671650826.shtml","title":"\u3010\u79d1\u6280\u81ea\u7acb\u00b7\u4ea7\u4e1a\u81ea\u5f3a\u3011\u7ef4\u79d1\u6280\u672f\uff1a\u9ad8\u5b89\u5168\u805a\u9634\u79bb\u5b50\u94a0\u7535\u6c60\u4e0a\u53d6\u5f97\u91cd\u5927\u6280\u672f\u521b\u65b0","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600152,"type":"news"},{"seq":54433781,"ctime":1760025977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251010\/54433781.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f\u5173\u4e8e\u516c\u53f82022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u52122025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u81ea\u4e3b\u884c\u6743\u7ed3\u679c\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":670948128,"ctime":1757287460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670948128.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534e\u5927\u4e5d\u5929\u80a1\u4e1c\u62df\u8f6c\u8ba92.64%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600152,"type":"yidong"},{"seq":670921317,"ctime":1757058900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670921317.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u5b81\u6ce2\u5de5\u6295\u51cf\u6301529.08\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600152,"type":"yidong"},{"seq":670889169,"ctime":1756973473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670889169.shtml","title":"\u7ef4\u79d1\u6280\u672f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651129.38\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600152,"type":"yidong"},{"seq":670756611,"ctime":1756460983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756611.shtml","title":"2025 H1\u94a0\u7535\u6c60\u51fa\u8d27\u91cf\u7b2c\u4e00\uff01 \u7ef4\u79d1\u6280\u672f\u643a\u6838\u5fc3\u6280\u672f\u4eae\u76f8\u94a0\u7535\u9ad8\u5cf0\u8bba\u575b","source":"\u7ef4\u79d1\u6280\u672f\u5b98\u5fae","stocks":600152,"type":"yidong"},{"seq":53942635,"ctime":1756397177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53942635.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f\u5173\u4e8e2022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u80a1\u7968\u671f\u6743\u6ce8\u9500\u5b8c\u6210\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":670666622,"ctime":1756221843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670666622.shtml","title":"\u7ef4\u79d1\u6280\u672f\u534a\u5e74\u62a5\uff1a\u201c\u6d88\u8d39\u7535\u5b50+\u94a0\u7535+\u50a8\u80fd\u201d \u534f\u540c\u53d1\u5c55\uff0c2GWh\u94a0\u7535\u4ea7\u80fd\u843d\u5730","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600152,"type":"news"},{"seq":53811443,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53811443.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":53811439,"ctime":1756137977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53811439.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f\u5173\u4e8e\u6ce8\u95002022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u7b2c\u4e09\u4e2a\u884c\u6743\u671f\u3001\u9884\u7559\u6388\u4e88\uff08\u7b2c\u4e8c\u6279\u6b21\uff09\u7b2c\u4e8c\u4e2a\u884c\u6743\u671f\u7684\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":53811459,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53811459.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":53811457,"ctime":1756137642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53811457.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u6d59\u6c5f\u548c\u4e49\u89c2\u8fbe\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u7ef4\u79d1\u6280\u672f\u6ce8\u95002022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u7b2c\u4e09\u4e2a\u884c\u6743\u671f\u3001\u9884\u7559\u6388\u4e88\uff08\u7b2c\u4e8c\u6279\u6b21\uff09\u7b2c\u4e8c\u4e2a\u884c\u6743\u671f\u7684\u80a1\u7968\u671f\u6743\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":669659926,"ctime":1752603899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669659926.shtml","title":"\u5de5\u4fe1\u90e8\u62df\u5236\u5b9a \u79fb\u52a8\u7535\u6e90\u5f3a\u5236\u6027\u56fd\u5bb6\u6807\u51c6","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600152,"type":"news"},{"seq":669570833,"ctime":1752219802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570833.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u4e8f\u635f3710\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600152,"type":"yidong"},{"seq":669444959,"ctime":1751878815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669444959.shtml","title":"\u7ef4\u79d1\u6280\u672f07\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600152,"type":"yidong"},{"seq":53085857,"ctime":1751385977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250702\/53085857.shtml","title":"\u7ef4\u79d1\u6280\u672f\uff1a\u7ef4\u79d1\u6280\u672f\u5173\u4e8e\u516c\u53f82022\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u52122025\u5e74\u7b2c\u4e8c\u5b63\u5ea6\u81ea\u4e3b\u884c\u6743\u7ed3\u679c\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600152,"type":"notice"},{"seq":669274556,"ctime":1751274365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669274556.shtml","title":"2\u8fde\u677f\u7ef4\u79d1\u6280\u672f\uff1a\u80a1\u4e1c\u4e8e6\u670819\u65e5\u81f36\u670824\u65e5\u671f\u95f4\u51cf\u630135.1\u4e07\u80a1 \u672c\u6b21\u51cf\u6301\u80a1\u4efd\u8ba1\u5212\u5c1a\u672a\u5b9e\u65bd\u5b8c\u6bd5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600152,"type":"news"},{"seq":669271285,"ctime":1751269872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669271285.shtml","title":"\u7ef4\u79d1\u6280\u672f06\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600152,"type":"yidong"},{"seq":669266210,"ctime":1751250223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669266210.shtml","title":"\u548c\u8baf\u6295\u987e\u5434\u6167\u60a6\uff1a\u4e0b\u54683c\u5145\u7535\u5b9d\u6709\u98ce\u6765\u4e86","source":"\u548c\u8baf\u7f51","stocks":600152,"type":"yidong"},{"seq":669230382,"ctime":1751010907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669230382.shtml","title":"\u7ef4\u79d1\u6280\u672f06\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600152,"type":"yidong"},{"seq":669147994,"ctime":1750774278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669147994.shtml","title":"\u53bb\u5e74\u50a8\u80fd\u7535\u6c60\u4e1a\u52a1\u6bdb\u5229\u7387\u4e3a\u8d1f \u7ef4\u79d1\u6280\u672f\uff1a\u4ea7\u80fd\u5229\u7528\u7387\u4ec510%\u5de6\u53f3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600152,"type":"news"},{"seq":669009054,"ctime":1750292999,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669009054.shtml","title":"\u7ef4\u79d1\u6280\u672f\u548c\u91c7\u65e5\u80fd\u6e90\u3001\u73c8\u94a0\u80fd\u6e90\u8fbe\u6210\u6218\u7565\u5408\u4f5c\uff0c\u5171\u7b51\u94a0\u7535\u50a8\u80fd\u751f\u6001\u65b0\u683c\u5c40","source":"\u7ef4\u79d1\u63a7\u80a1\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":600152,"type":"news"},{"seq":668913208,"ctime":1750040139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668913208.shtml","title":"\u7ef4\u79d1\u96c6\u56e2\u83b7\u201c2024\u5e74\u5ea6\u5b81\u6ce2\u5e02\u4f01\u4e1a\u7eb3\u7a0e20\u5f3a\u201d\u8363\u8a89","source":"\u7ef4\u79d1\u6280\u672f\u5b98\u5fae","stocks":600152,"type":"yidong"},{"seq":668705249,"ctime":1749187557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668705249.shtml","title":"\u7ef4\u79d1\u6280\u672f\u7533\u62a5\u201c\u5168\u7701\u7279\u79cd\u7535\u6c60\u6750\u6599\u4e0e\u6280\u672f\u91cd\u70b9\u5b9e\u9a8c\u5ba4\u201d\u6210\u529f\u5165\u90092024\u5e74\u5168\u7701\u91cd\u70b9\u5b9e\u9a8c\u5ba4\u540d\u5355","source":"\u7ef4\u79d1\u63a7\u80a1\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":600152,"type":"news"},{"seq":668644462,"ctime":1749024723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250604\/668644462.shtml","title":"\u7ef4\u79d1\u6280\u672f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651463.06\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600152,"type":"yidong"}]

2025-12-05,7.25,7.27,7.08,7.2300,224885,161172700,4.25;2025-12-04,7.51,7.52,7.24,7.2500,276160,201608000,5.22;2025-12-03,7.54,7.65,7.37,7.5500,254476,191161300,4.81;2025-12-02,7.61,7.72,7.50,7.5800,235949,178615100,4.46;2025-12-01,7.77,7.80,7.61,7.6500,335334,257614100,6.34;2025-11-28,7.89,7.89,7.62,7.6600,611521,470762400,11.56;2025-11-27,7.21,7.92,7.17,7.9200,555920,421327000,10.51;2025-11-26,7.59,7.61,7.18,7.2000,418783,307114300,7.92;2025-11-25,7.19,7.78,7.16,7.5300,577167,434219400,10.91;2025-11-24,7.19,7.33,6.96,7.1500,550916,391589200,10.41;2025-11-21,7.89,8.00,7.35,7.3500,765423,579006500,14.47;2025-11-20,8.65,8.84,8.08,8.1700,1018525,859793900,19.25;2025-11-19,8.43,8.98,8.17,8.9800,1262589,1099705500,23.86;2025-11-18,8.04,8.97,8.04,8.4700,1288212,1119822700,24.35;2025-11-17,7.85,8.31,7.78,8.1500,989624,797554100,18.70;2025-11-14,8.65,8.65,7.90,8.1600,1465734,1186627800,27.70;2025-11-13,7.18,7.88,7.18,7.8800,268599,208556700,5.08;2025-11-12,7.27,7.35,7.10,7.1600,215773,154741000,4.08;2025-11-11,7.18,7.30,7.14,7.2200,190953,137641000,3.61;2025-11-10,7.28,7.45,7.12,7.1500,302037,218876400,5.71;2025-11-07,7.15,7.20,7.09,7.1800,262584,187685300,4.96;2025-11-06,7.01,7.14,6.97,7.0900,216890,153284000,4.10;2025-11-05,6.82,7.04,6.75,7.0100,222424,154707800,4.20;2025-11-04,6.84,6.95,6.80,6.8500,142411,97743300,2.69;2025-11-03,6.84,6.89,6.74,6.8500,143598,97719500,2.71;2025-10-31,6.67,6.92,6.65,6.8500,232572,159410700,4.40;2025-10-30,6.61,6.73,6.55,6.6600,153720,102282700,2.91;2025-10-29,6.72,6.77,6.64,6.7400,93560,62762000,1.77;2025-10-28,6.70,6.76,6.69,6.7200,98688,66399700,1.87;2025-10-27,6.79,6.83,6.69,6.7400,102945,69505800,1.95;2025-10-24,6.70,6.80,6.66,6.7600,100618,67865000,1.90;2025-10-23,6.65,6.71,6.54,6.7000,104017,68872000,1.97;2025-10-22,6.66,6.74,6.59,6.6500,96609,64465700,1.83;2025-10-21,6.64,6.69,6.54,6.6800,111334,73938400,2.10;2025-10-20,6.45,6.64,6.45,6.6300,176908,116343700,3.34;2025-10-17,6.69,6.74,6.38,6.4000,226325,147707300,4.28;2025-10-16,6.73,6.88,6.62,6.7000,211820,143034900,4.00;2025-10-15,6.75,6.82,6.69,6.7700,132387,89348600,2.50;2025-10-14,6.89,6.94,6.70,6.7300,180016,123119100,3.40;2025-10-13,6.58,6.89,6.46,6.8400,217434,145206500,4.11;2025-10-10,6.94,7.17,6.84,6.8600,257389,179211100,4.86;2025-10-09,7.03,7.03,6.88,6.9000,202554,140722500,3.83;2025-09-30,6.85,7.02,6.85,6.9500,270327,187669300,5.11;2025-09-29,6.59,7.05,6.59,6.8900,429030,296053600,8.11;2025-09-26,6.68,6.72,6.58,6.5800,143983,95720000,2.72;2025-09-25,6.73,6.86,6.67,6.6700,177307,119980900,3.35;2025-09-24,6.58,6.78,6.52,6.7700,195114,130335700,3.69;2025-09-23,6.72,6.72,6.43,6.6200,212798,139275600,4.02;2025-09-22,6.76,6.83,6.65,6.7100,154240,103539000,2.92;2025-09-19,6.84,6.88,6.70,6.7400,242380,164245300,4.58;2025-09-18,7.14,7.15,6.84,6.8900,306615,214150900,5.80;2025-09-17,7.01,7.15,6.95,7.0700,257564,182053700,4.87;2025-09-16,7.00,7.08,6.90,7.0300,264686,184932200,5.00;2025-09-15,7.08,7.24,6.97,6.9900,358824,254088000,6.78;2025-09-12,6.93,7.44,6.81,7.1100,542085,383734800,10.25;2025-09-11,6.84,7.01,6.76,6.9500,351895,241595400,6.65;2025-09-10,7.06,7.15,6.91,6.9200,526367,368383700,9.95;2025-09-09,7.54,7.78,7.21,7.3400,643653,478146900,12.17;2025-09-08,7.48,7.48,7.09,7.2500,600765,433816800,11.35;2025-09-05,7.08,7.47,6.96,7.4500,799301,583999600,15.11;2025-09-04,6.76,7.20,6.76,7.0600,747973,523496200,14.14;2025-09-03,6.92,6.95,6.71,6.7600,302748,206734800,5.72;2025-09-02,6.74,6.92,6.68,6.8700,458247,312693800,8.66;2025-09-01,6.57,6.82,6.56,6.7900,434562,293808900,8.21;2025-08-29,6.52,6.60,6.38,6.5700,221894,144495100,4.19;2025-08-28,6.55,6.64,6.26,6.5100,311657,201013900,5.89;2025-08-27,6.83,6.83,6.58,6.5800,346423,232121200,6.55;2025-08-26,6.64,6.82,6.58,6.8100,398468,267672700,7.53;2025-08-25,6.69,6.72,6.63,6.6600,212201,141519000,4.01;2025-08-22,6.68,6.72,6.61,6.6900,166371,110808400,3.14;2025-08-21,6.69,6.74,6.65,6.6900,238472,159586900,4.51;2025-08-20,6.68,6.69,6.61,6.6900,153175,101908200,2.90;2025-08-19,6.61,6.68,6.56,6.6800,215323,143136800,4.07;2025-08-18,6.56,6.64,6.51,6.6200,208531,137605200,3.94;2025-08-15,6.43,6.55,6.41,6.5300,142705,93016300,2.70;2025-08-14,6.60,6.60,6.41,6.4400,221266,143647100,4.18;2025-08-13,6.62,6.65,6.56,6.6000,131119,86433400,2.48;2025-08-12,6.69,6.69,6.57,6.6100,152131,100486800,2.88;2025-08-11,6.59,6.69,6.59,6.6800,196449,130750800,3.71;2025-08-08,6.59,6.62,6.54,6.5900,124387,81708600,2.35;2025-08-07,6.70,6.70,6.59,6.6200,128360,84962600,2.43;2025-08-06,6.63,6.68,6.56,6.6800,165492,109792200,3.13;2025-08-05,6.60,6.71,6.60,6.6400,158698,105414900,3.00;2025-08-04,6.46,6.58,6.42,6.5600,135081,88149200,2.55;2025-08-01,6.45,6.52,6.43,6.4800,107064,69274000,2.02;2025-07-31,6.46,6.54,6.45,6.4700,139989,90883600,2.65;2025-07-30,6.65,6.65,6.46,6.5100,233386,152074500,4.41;2025-07-29,6.67,6.73,6.58,6.6500,180524,119891100,3.41;2025-07-28,6.62,6.71,6.57,6.6800,189013,125937500,3.57;2025-07-25,6.69,6.72,6.60,6.6200,198976,132179600,3.76;2025-07-24,6.53,6.64,6.53,6.6400,184542,122034700,3.49;2025-07-23,6.70,6.70,6.55,6.5700,292180,193393300,5.52;2025-07-22,6.85,6.85,6.67,6.7300,300965,202178200,5.69;2025-07-21,6.65,6.81,6.65,6.8100,371345,251037400,7.02;2025-07-18,6.72,6.84,6.67,6.7400,473592,319965400,8.95;2025-07-17,6.62,6.75,6.57,6.6600,707264,471748400,13.37;2025-07-16,6.80,7.17,6.80,6.9300,1059319,747012900,20.02;2025-07-15,6.74,6.79,6.45,6.5200,375099,245573500,7.09;2025-07-14,6.63,6.77,6.60,6.7300,276279,185046000,5.22;2025-07-11,6.83,6.86,6.72,6.7900,320670,217683900,6.06;2025-07-10,6.98,6.98,6.80,6.8300,432701,296361500,8.18;2025-07-09,7.00,7.10,6.89,7.0200,631213,442197600,11.93;2025-07-08,7.29,7.31,6.97,7.0300,1021488,720621200,19.31;2025-07-07,6.74,7.28,6.74,7.2800,652842,468331200,12.34;2025-07-04,7.07,7.18,6.61,6.6200,829252,561408500,15.67;2025-07-03,7.18,7.35,6.75,7.0700,1254917,877530800,23.72;2025-07-02,7.49,8.26,7.35,7.4000,1539293,1209548000,29.09;2025-07-01,7.60,8.37,7.48,7.8800,1982738,1591540100,37.48;2025-06-30,7.61,7.61,7.26,7.6100,1074963,809839400,20.32;2025-06-27,6.30,6.92,6.28,6.9200,919596,616732100,17.38;2025-06-26,6.23,6.35,6.17,6.2900,220293,138147300,4.16;2025-06-25,6.19,6.30,6.15,6.2300,107748,67166900,2.04;2025-06-24,6.02,6.22,5.99,6.2000,124501,76717000,2.35;2025-06-23,5.83,6.04,5.79,6.0100,106883,63766700,2.02;2025-06-20,5.81,6.02,5.78,5.8600,103777,61415000,1.96;2025-06-19,5.90,6.08,5.78,5.8100,103972,61559000,1.97;2025-06-18,5.97,5.97,5.86,5.9400,60937,36044200,1.15;2025-06-17,5.98,6.04,5.94,5.9700,60807,36355000,1.15;2025-06-16,5.88,6.02,5.88,5.9700,86552,51628800,1.64;2025-06-13,6.10,6.13,5.91,5.9100,98188,58832700,1.86;2025-06-12,6.15,6.22,6.09,6.1400,67440,41417500,1.27;2025-06-11,6.20,6.28,6.18,6.1900,68180,42456000,1.29;2025-06-10,6.29,6.33,6.10,6.2000,100002,62136200,1.89;2025-06-09,6.38,6.38,6.27,6.2800,78104,49265400,1.48