[{"seq":678844307,"ctime":1786408242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678844307.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u6700\u65b0\u8fdb\u5c55\uff1a\u4ea4\u6613\u5404\u65b9\u6682\u672a\u7b7e\u7f72\u6b63\u5f0f\u534f\u8bae","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":600725,"type":"news"},{"seq":678843749,"ctime":1786407078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678843749.shtml","title":"10\u8fde\u677f\u725b\u80a1\uff0c\u518d\u5ea6\u505c\u724c\u6838\u67e5\uff01\u7164\u70ad\u5de5\u4e1a\uff0c\u4e94\u5e74\u89c4\u5212\u53d1\u5e03\uff01\uff08\u9644\u7ee9\u4f18\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600725,"type":"news"},{"seq":678827467,"ctime":1786350778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678827467.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u5de5\u4f5c\u4ecd\u5728\u63a8\u8fdb \u80fd\u5426\u5b9e\u65bd\u5b58\u4e0d\u786e\u5b9a\u6027","source":"\u8d22\u95fb","stocks":600725,"type":"news"},{"seq":678766118,"ctime":1786096379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678766118.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da82.75%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":678730563,"ctime":1786012764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260806\/678730563.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f37\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.00\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":678415894,"ctime":1784880405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678415894.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-0.76%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":678358029,"ctime":1784716305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260722\/678358029.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f37\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a2.92\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":678254217,"ctime":1784277475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678254217.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-4.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":678130562,"ctime":1783923678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260713\/678130562.shtml","title":"\u7164\u70ad\u80a1\u96c6\u4f53\u53d7\u632b\uff0c\u9655\u897f\u9ed1\u732b\u3001\u90d1\u5dde\u7164\u7535\u7b49\u8dcc\u8d853%","source":"\u8d22\u95fb","stocks":600725,"type":"news"},{"seq":678098544,"ctime":1783672078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678098544.shtml","title":"\u7164\u70ad\u8d38\u6613\u5e02\u573a\u7ade\u4e89\u6fc0\u70c8 \u4e91\u7ef4\u80a1\u4efd\u9884\u8ba1\u4e0a\u534a\u5e74\u7eed\u4e8f","source":"\u8d22\u95fb","stocks":600725,"type":"news"},{"seq":678098394,"ctime":1783671793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678098394.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u4ecd\u5728\u63a8\u8fdb \u6700\u7ec8\u5b9e\u65bd\u5b58\u5728\u4e0d\u786e\u5b9a\u6027","source":"\u8d22\u95fb","stocks":600725,"type":"yidong"},{"seq":678098067,"ctime":1783671236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678098067.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u9884\u8ba12026\u5e74\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f100\u4e07\u5143\u81f3250\u4e07\u5143\uff0c\u4e0a\u5e74\u540c\u671f\u4e8f\u635f1453.02\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600725,"type":"yidong"},{"seq":678097985,"ctime":1783671075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678097985.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-3.45%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":677983470,"ctime":1783337560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677983470.shtml","title":"\u7126\u70ad\u5f00\u542f\u7b2c\u5341\u8f6e\u6da8\u4ef7\uff0c\u534a\u6570\u4e2a\u80a1\u4ecd\u7834\u51c0","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600725,"type":"news"},{"seq":677942347,"ctime":1783080177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677942347.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f36\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a2.88\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":677937669,"ctime":1783071793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677937669.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da82.01%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":677813737,"ctime":1782741709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677813737.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f36\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a2.84\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":677745810,"ctime":1782462044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677745810.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-6.44%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.89%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":677525601,"ctime":1781667054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260617\/677525601.shtml","title":"\u7126\u70ad\u6982\u5ff5\u76d8\u4e2d\u8d70\u5f31\uff0c\u884c\u4e1a\u4ea7\u80fd\u8fc7\u5269\u683c\u5c40\u5ef6\u7eed","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":600725,"type":"news"},{"seq":677428218,"ctime":1781258864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677428218.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-11.23%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u657011.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":677252870,"ctime":1780650294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677252870.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da82.05%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":677154328,"ctime":1780387912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677154328.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651157.86\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":677131935,"ctime":1780317275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677131935.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f35\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a2.9\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":676913305,"ctime":1779453115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676913305.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u516c\u53f8\u59cb\u7ec8\u9ad8\u5ea6\u91cd\u89c6\u6295\u8d44\u8005\u6c9f\u901a\u4e0e\u4fe1\u606f\u62ab\u9732\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":676911403,"ctime":1779451339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676911403.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f35\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.00\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":676904747,"ctime":1779440806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676904747.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.77%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":676767454,"ctime":1779091903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676767454.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652789.76\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":676725876,"ctime":1778834113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676725876.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-4.35%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":676632300,"ctime":1778583011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676632300.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f35\u670810\u65e5\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.06\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":676542703,"ctime":1778227664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676542703.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da83.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":57746783,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57746783.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":57746827,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57746827.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":57746797,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57746797.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":676225435,"ctime":1776934921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676225435.shtml","title":"04\u670823\u65e5\u7eaf\u78b11222.00\u5143\/\u5428 60\u5929\u4e0a\u6da83.38%","source":"\u751f\u610f\u793e","stocks":600725,"type":"news"},{"seq":676194774,"ctime":1776854423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676194774.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f34\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.08\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":675945966,"ctime":1776071351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675945966.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f34\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a3.07\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":675901553,"ctime":1775810877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901553.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da83.31%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"news"},{"seq":675703483,"ctime":1775050753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675703483.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u622a\u81f33\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a3.14\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":675594432,"ctime":1774600490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675594432.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.07%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"news"},{"seq":675121842,"ctime":1772786435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675121842.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-2.72%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"news"},{"seq":674968098,"ctime":1772178748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674968098.shtml","title":"\u4e91\u7ef4\u80a1\u4efd02\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600725,"type":"yidong","yidong":"1"},{"seq":674963151,"ctime":1772162397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674963151.shtml","title":"\u505c\u4ea7\u7164\u77ff\u589e\u52a0\uff0c\u7164\u70ad\u6307\u6570\u518d\u5ea6\u8d70\u5f3a \u6c5f\u94a8\u88c5\u5907\u3001\u4e91\u7ef4\u80a1\u4efd\u6da8\u505c","source":"\u8d22\u95fb","stocks":600725,"type":"news","yidong":"1"}]

2026-08-17,3.26,3.29,3.24,3.2800,111300,36401300,0.90;2026-08-14,3.26,3.28,3.20,3.2700,128498,41570700,1.04;2026-08-13,3.31,3.31,3.24,3.2600,120492,39397500,0.98;2026-08-12,3.23,3.32,3.22,3.3100,158806,52148900,1.29;2026-08-11,3.30,3.31,3.22,3.2600,144896,47173900,1.18;2026-08-10,3.30,3.33,3.26,3.3000,216203,71465800,1.75;2026-08-07,3.22,3.30,3.14,3.2900,218820,70241300,1.78;2026-08-06,3.21,3.25,3.16,3.2400,186045,59757100,1.51;2026-08-05,3.14,3.25,3.13,3.2100,216642,69213400,1.76;2026-08-04,3.20,3.23,3.14,3.1600,151226,47926400,1.23;2026-08-03,3.09,3.16,3.07,3.1500,205133,63947300,1.66;2026-07-31,3.00,3.08,2.99,3.0700,191423,58238500,1.55;2026-07-30,3.12,3.20,2.93,3.0600,530033,160873600,4.30;2026-07-29,3.19,3.28,3.17,3.2600,153708,49900000,1.25;2026-07-28,3.16,3.22,3.11,3.1900,98654,31438600,0.80;2026-07-27,3.07,3.16,3.04,3.1600,123978,38697200,1.01;2026-07-24,3.21,3.21,3.05,3.1200,167137,51950900,1.36;2026-07-23,3.10,3.22,3.10,3.2100,170715,54378000,1.39;2026-07-22,3.03,3.16,3.03,3.1300,173266,53932600,1.41;2026-07-21,3.05,3.08,2.94,3.0800,160517,48281800,1.30;2026-07-20,3.08,3.18,2.99,3.0800,171470,52982100,1.39;2026-07-17,3.16,3.25,3.02,3.1200,171393,53485300,1.39;2026-07-16,3.15,3.23,3.09,3.1900,137326,43625600,1.11;2026-07-15,3.08,3.25,3.07,3.1700,165267,52611300,1.34;2026-07-14,2.97,3.11,2.95,3.1000,152633,46492800,1.24;2026-07-13,3.17,3.20,2.97,3.0000,227170,69213100,1.84;2026-07-10,3.11,3.27,3.06,3.1900,204795,65233900,1.66;2026-07-09,3.09,3.17,3.03,3.1400,145057,44905600,1.18;2026-07-08,3.08,3.15,3.08,3.1200,103761,32282600,0.84;2026-07-07,3.18,3.24,3.07,3.1200,149028,46758300,1.21;2026-07-06,3.18,3.23,3.11,3.2200,208871,66138400,1.69;2026-07-03,3.31,3.32,3.13,3.1600,228356,72752500,1.85;2026-07-02,3.43,3.64,3.24,3.2600,395587,134859100,3.21;2026-07-01,3.09,3.40,3.06,3.4000,175418,57740800,1.42;2026-06-30,3.07,3.11,3.00,3.0900,195785,59837000,1.59;2026-06-29,3.09,3.11,2.94,3.0700,239404,72193800,1.94;2026-06-26,3.09,3.15,3.05,3.1100,227804,70505800,1.85;2026-06-25,3.15,3.21,3.06,3.1000,199557,62272300,1.62;2026-06-24,3.42,3.42,3.16,3.1700,264130,85163900,2.14;2026-06-23,3.33,3.51,3.33,3.4100,235225,81017300,1.91;2026-06-22,3.37,3.37,3.21,3.3500,222179,72791300,1.80;2026-06-18,3.50,3.50,3.36,3.3900,198879,67763700,1.61;2026-06-17,3.61,3.61,3.48,3.5100,204021,71714000,1.66;2026-06-16,3.65,3.70,3.57,3.6200,163990,59538000,1.33;2026-06-15,3.77,3.80,3.64,3.6700,209863,77754500,1.70;2026-06-12,3.77,3.93,3.75,3.7700,150028,57375200,1.22;2026-06-11,3.72,3.86,3.70,3.8000,149674,56730500,1.21;2026-06-10,3.82,3.84,3.71,3.7800,143770,54132000,1.17;2026-06-09,3.90,3.92,3.82,3.8600,119267,45990600,0.97;2026-06-08,3.95,4.04,3.82,3.9300,197572,77402400,1.60;2026-06-05,4.02,4.07,3.95,4.0000,169354,67753500,1.37;2026-06-04,3.96,4.07,3.95,4.0400,227734,91665600,1.85;2026-06-03,3.93,4.02,3.86,4.0000,201465,79841100,1.63;2026-06-02,3.94,3.95,3.85,3.9400,157107,61134000,1.27;2026-06-01,3.86,3.97,3.78,3.9600,166837,65310200,1.35;2026-05-29,3.88,3.96,3.82,3.8700,146883,57110600,1.19;2026-05-28,3.86,3.93,3.80,3.8900,157654,61009600,1.28;2026-05-27,3.97,3.97,3.83,3.8800,180432,69893100,1.46;2026-05-26,4.08,4.08,3.89,4.0300,201156,79928300,1.63;2026-05-25,4.14,4.15,4.01,4.0900,145930,59429400,1.18;2026-05-22,3.98,4.07,3.95,4.0700,134040,53900500,1.09;2026-05-21,4.11,4.19,3.96,3.9800,217432,88382500,1.76;2026-05-20,4.07,4.22,4.04,4.1300,247778,102429900,2.01;2026-05-19,4.03,4.11,3.95,4.1000,174684,70851800,1.42;2026-05-18,4.02,4.08,3.91,4.0300,188160,75143300,1.53;2026-05-15,4.18,4.19,3.93,4.0800,329359,132824100,2.67;2026-05-14,4.02,4.22,4.00,4.2000,370360,152488200,3.00;2026-05-13,3.93,4.06,3.89,4.0300,207097,82582700,1.68;2026-05-12,4.08,4.08,3.91,3.9500,257751,102066300,2.09;2026-05-11,4.22,4.23,4.06,4.1000,291923,120101400,2.37;2026-05-08,4.12,4.33,4.09,4.2300,277463,116982200,2.25;2026-05-07,4.21,4.21,4.08,4.1700,227907,94253900,1.85;2026-05-06,4.23,4.25,4.15,4.2200,172911,72302200,1.40;2026-04-30,4.18,4.23,4.12,4.2300,150378,62815900,1.22;2026-04-29,4.10,4.30,4.08,4.2000,277812,116592700,2.25;2026-04-28,4.01,4.08,3.98,4.0800,174797,70610600,1.42;2026-04-27,4.09,4.14,3.97,4.0200,237383,95371900,1.93;2026-04-24,4.07,4.08,3.99,4.0800,149822,60470400,1.22;2026-04-23,4.09,4.15,4.04,4.0800,193345,78830800,1.57;2026-04-22,4.06,4.13,4.05,4.1200,140954,57659200,1.14;2026-04-21,4.14,4.14,4.07,4.1000,147703,60675900,1.20;2026-04-20,4.10,4.15,4.05,4.1400,157759,64796500,1.28;2026-04-17,4.17,4.17,4.05,4.1000,177062,72352100,1.44;2026-04-16,4.15,4.20,4.09,4.1700,156344,64936100,1.27;2026-04-15,4.27,4.32,4.12,4.1400,206839,86795900,1.68;2026-04-14,4.26,4.37,4.19,4.2700,184868,78976100,1.50;2026-04-13,4.24,4.28,4.14,4.2200,203621,85562000,1.65;2026-04-10,4.36,4.40,4.26,4.2700,201852,87216400,1.64;2026-04-09,4.43,4.43,4.33,4.3500,132910,57957200,1.08;2026-04-08,4.35,4.46,4.34,4.4200,211532,93121400,1.72;2026-04-07,4.23,4.28,4.19,4.2600,126847,53804700,1.03;2026-04-03,4.36,4.41,4.19,4.2300,179021,76160800,1.45;2026-04-02,4.51,4.52,4.34,4.3700,185528,82047400,1.51;2026-04-01,4.48,4.67,4.47,4.5200,229530,104437300,1.86;2026-03-31,4.41,4.54,4.40,4.4300,188996,84464700,1.53;2026-03-30,4.47,4.54,4.40,4.4600,179417,80024800,1.46;2026-03-27,4.40,4.53,4.37,4.5000,138158,61914600,1.12;2026-03-26,4.55,4.56,4.42,4.4500,203896,91150200,1.65;2026-03-25,4.43,4.58,4.39,4.5600,245716,110493700,1.99;2026-03-24,4.30,4.45,4.24,4.4300,355778,154813700,2.89;2026-03-23,4.48,4.49,4.18,4.2200,407112,176031400,3.30;2026-03-20,4.64,4.74,4.55,4.5700,230987,107333300,1.87;2026-03-19,4.79,4.84,4.62,4.6700,268273,126050100,2.18;2026-03-18,4.77,4.83,4.73,4.8200,187026,89545900,1.52;2026-03-17,4.88,4.97,4.77,4.7800,265351,128671700,2.15;2026-03-16,5.20,5.28,4.85,4.8800,404973,202527500,3.29;2026-03-13,5.05,5.40,5.05,5.2200,387710,201593700,3.15;2026-03-12,5.17,5.18,5.01,5.1000,297742,151161300,2.42;2026-03-11,5.47,5.55,5.05,5.1700,641104,336385000,5.20;2026-03-10,5.21,5.49,5.21,5.4700,430036,232496900,3.49;2026-03-09,5.30,5.39,5.18,5.3000,322820,170333900,2.62;2026-03-06,5.12,5.32,5.05,5.3000,334764,174403200,2.72;2026-03-05,5.10,5.20,5.03,5.1600,349945,179822300,2.84;2026-03-04,5.00,5.16,4.89,5.0200,350767,176423100,2.85;2026-03-03,5.34,5.47,5.00,5.0900,553420,289048000,4.49;2026-03-02,5.29,5.37,5.15,5.3400,710413,373797500,5.76;2026-02-27,4.89,5.39,4.88,5.3900,336647,178097200,2.73;2026-02-26,4.84,4.98,4.76,4.9000,320346,155741600,2.60;2026-02-25,4.83,4.93,4.79,4.8400,236579,114666800,1.92;2026-02-24,4.82,4.89,4.75,4.8300,247533,119353700,2.01