[{"seq":672925196,"ctime":1764743380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672925196.shtml","title":"\u5df4\u897f\u53d6\u6d88\u5bf9\u534e\u5c3c\u9f99\u957f\u4e1d\u4e34\u65f6\u53cd\u503e\u9500\u7a0e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601113,"type":"news"},{"seq":672815813,"ctime":1764317406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672815813.shtml","title":"\u534e\u9f0e\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652501.53\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601113,"type":"yidong"},{"seq":672748384,"ctime":1764140343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672748384.shtml","title":"\u534e\u9f0e\u80a1\u4efd &\u91d1\u53d1\u79d1\u6280\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae \u5171\u63a8OBP\u5c3c\u9f99\u9ad8\u901f\u7eba\u6750\u6599\u7eff\u8272\u521b\u65b0","source":"\u534e\u9f0e\u80a1\u4efd\u5b98\u5fae","stocks":601113,"type":"yidong"},{"seq":672724934,"ctime":1764069156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672724934.shtml","title":"\u534e\u9f0e\u80a1\u4efd\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a29389\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601113,"type":"yidong"},{"seq":672688639,"ctime":1763971725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672688639.shtml","title":"\u534e\u9f0e\u00d7\u5b89\u8e0f \u53cc\u8bc1\u52a0\u5195\uff01\u534e\u9f0e\u80a1\u4efd\u643a\u201c\u5fae\u591a\u5b54\u9526\u7eb6+\u51b0\u7eb1T\u201d\u9886\u8dd1\u5b89\u8e0f\u521b\u65b0\u8bba\u575b \u6218\u7565\u534f\u540c\u518d\u5347\u7ea7","source":"\u534e\u9f0e\u80a1\u4efd\u5b98\u5fae","stocks":601113,"type":"yidong"},{"seq":672525783,"ctime":1763370007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672525783.shtml","title":"\u534e\u9f0e\u80a1\u4efd11\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601113,"type":"yidong"},{"seq":672522820,"ctime":1763365978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672522820.shtml","title":"\u534e\u9f0e\u80a1\u4efd\u5b9a\u589e\u63d0\u4ea4\u6ce8\u518c \u62df\u52df\u96c6\u8d44\u91d17.075\u4ebf\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":601113,"type":"yidong"},{"seq":672518746,"ctime":1763351833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672518746.shtml","title":"\u771f\u7231\u96c6\u56e2\u65d7\u4e0b\u771f\u7231\u7f8e\u5bb6\u548c\u534e\u9f0e\u80a1\u4efd\u53cc\u53cc\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":601113,"type":"yidong"},{"seq":672486404,"ctime":1763108603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672486404.shtml","title":"\u534e\u9f0e\u80a1\u4efd\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u83b7\u4e0a\u4ea4\u6240\u5ba1\u6838\u901a\u8fc7","source":"\u667a\u901a\u8d22\u7ecf","stocks":601113,"type":"news"},{"seq":672485152,"ctime":1763105669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672485152.shtml","title":"\u534e\u9f0e\u80a1\u4efd\u643a\u624bCentric Software\u542f\u52a8PLM\u9879\u76ee \u7834\u89e3\u6570\u636e\u5b64\u5c9b\u52a0\u901f\u667a\u80fd\u5236\u9020","source":"\u534e\u9f0e\u80a1\u4efd\u5b98\u5fae","stocks":601113,"type":"news"},{"seq":672386317,"ctime":1762823945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672386317.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u8d1d\u901a\u4fe1\u7b7e\u8ba210\u4ebf\u5143\u7b97\u529b\u7efc\u5408\u670d\u52a1\u6846\u67b6\u534f\u8bae","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":601113,"type":"news"},{"seq":672363775,"ctime":1762768791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672363775.shtml","title":"\u534e\u9f0e\u80a1\u4efd\uff1a\u591a\u540d\u80a1\u4e1c\u62df\u51cf\u6301\u80a1\u4efd\u4e0d\u8d853%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601113,"type":"news"},{"seq":672322723,"ctime":1762505490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672322723.shtml","title":"\u534e\u9f0e\u80a1\u4efd\u5b9a\u589e\u56de\u590d\u95ee\u8be2 \u62df\u52df\u96c6\u8d44\u91d17.08\u4ebf\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":601113,"type":"news"},{"seq":672273424,"ctime":1762346295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672273424.shtml","title":"\u771f\u7231\u7f8e\u5bb6\u7b79\u5212\u6613\u4e3b\uff0c\u90d1\u671f\u4e2d\u8d44\u672c\u7248\u56fe\u5c06\u7f3a\u5931\u4e00\u89d2","source":"\u5317\u4eac\u5546\u62a5","stocks":601113,"type":"news"},{"seq":672239418,"ctime":1762256642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672239418.shtml","title":"\u7a81\u53d1\uff01\u505c\u724c\uff01\u201c\u4e16\u754c\u6bef\u738b\u201d\uff0c\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":601113,"type":"news"},{"seq":54712205,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54712205.shtml","title":"\u534e\u9f0e\u80a1\u4efd\uff1a\u4e49\u4e4c\u534e\u9f0e\u9526\u7eb6\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601113,"type":"notice"},{"seq":671637132,"ctime":1760090985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671637132.shtml","title":"\u534e\u9f0e\u80a1\u4efd\uff1a\u5927\u80a1\u4e1c\u4e49\u4e4c\u91d1\u63a7\u53ca\u4e49\u4e4c\u987a\u548c\u5408\u8ba1\u5411\u771f\u7231\u6570\u667a\u8f6c\u8ba9\u6240\u6301\u6709\u516c\u53f8\u65e0\u9650\u552e\u6d41\u901a\u80a11.02\u4ebf\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601113,"type":"yidong"},{"seq":671451352,"ctime":1758873422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671451352.shtml","title":"\u9526\u7eb6\u957f\u4e1d\u884c\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55\u5021\u8bae\u4e66","source":"\u4e2d\u56fd\u5316\u5b66\u7ea4\u7ef4\u5de5\u4e1a\u534f\u4f1a","stocks":601113,"type":"yidong"},{"seq":671175707,"ctime":1758018436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671175707.shtml","title":"9\u670816\u65e5PA6\u4ea7\u4e1a\u94fe\u60c5\u62a5","source":"\u751f\u610f\u793e","stocks":601113,"type":"yidong"},{"seq":671170617,"ctime":1758006999,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671170617.shtml","title":"\u534e\u9f0e\u80a1\u4efd\uff1a\u62df\u6295\u5efa20\u4e07\u5428PA6\u529f\u80fd\u6027\u9526\u7eb6\u957f\u4e1d\u9879\u76ee","source":"\u751f\u610f\u793e","stocks":601113,"type":"news"},{"seq":671169160,"ctime":1758000517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671169160.shtml","title":"\u534e\u9f0e\u80a1\u4efd\u5085\u5360\u6770\uff1a\u4ea7\u54c1\u9ad8\u7aef\u5316\u548c\u4e0b\u6e38\u65b0\u5e94\u7528\u573a\u666f\u9700\u6c42\u5c06\u6210\u7b2c\u4e8c\u589e\u957f\u66f2\u7ebf","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":601113,"type":"news"},{"seq":671135856,"ctime":1757922679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671135856.shtml","title":"\u534e\u9f0e\u80a1\u4efd09\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":601113,"type":"yidong"},{"seq":671096389,"ctime":1757665031,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671096389.shtml","title":"\u534e\u9f0e\u80a1\u4efd\uff1a\u80a1\u4e1c\u62df\u901a\u8fc7\u516c\u5f00\u5f81\u96c6\u65b9\u5f0f\u5408\u8ba1\u8f6c\u8ba99.26%\u516c\u53f8\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601113,"type":"news"},{"seq":670994624,"ctime":1757401273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670994624.shtml","title":"\u5dee\u5f02\u5316\u9700\u6c42\u9a71\u52a8\u4ea7\u54c1\u521b\u65b0 \u5316\u7ea4\u4e0a\u5e02\u516c\u53f8\u7740\u529b\u62d3\u5c55\u65b0\u8d5b\u9053","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":601113,"type":"news"},{"seq":670915288,"ctime":1757037681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670915288.shtml","title":"\u534e\u9f0e\u80a1\u4efd\u4eae\u76f82025\u4e2d\u56fd\u56fd\u9645\u7eba\u7ec7\u7eb1\u7ebf\u5c55 \u591a\u7c7b\u4ea7\u54c1\u4e0e\u6280\u672f\u5f15\u5173\u6ce8","source":"\u4e2d\u8bc1\u7f51","stocks":601113,"type":"news"},{"seq":670899487,"ctime":1756987970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670899487.shtml","title":"\u534e\u9f0e\u80a1\u4efd\uff1a\u5168\u54c1\u7c7b\u3001\u7eff\u8272\u5316\u3001\u667a\u80fd\u5236\u9020 \u9526\u7eb6\u4ea7\u4e1a\u5347\u7ea7\u52a0\u901f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601113,"type":"news"},{"seq":670571202,"ctime":1755850221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670571202.shtml","title":"\u534e\u9f0e\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651413.25\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601113,"type":"yidong"},{"seq":670507101,"ctime":1755677953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670507101.shtml","title":"\u534e\u9f0e\u80a1\u4efd\uff1a\u805a\u7126\u4e3b\u4e1a \u4e0a\u534a\u5e74\u5b9e\u73b0\u8425\u653624.11\u4ebf\u5143","source":"\u4e2d\u8bc1\u7f51","stocks":601113,"type":"news"},{"seq":670472512,"ctime":1755585515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670472512.shtml","title":"\u534e\u9f0e\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u8425\u653624.11\u4ebf\u5143 \u4ea7\u80fd\u6269\u5f20\u4e0e\u7eff\u8272\u5347\u7ea7\u91ca\u653e\u6210\u957f\u52a8\u80fd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601113,"type":"news"},{"seq":670471212,"ctime":1755580109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670471212.shtml","title":"\u534e\u9f0e\u80a1\u4efd\u4e0a\u534a\u5e74\u5b9e\u73b0\u51c0\u5229\u6da61.53\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":601113,"type":"news"},{"seq":53685237,"ctime":1755533248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250819\/53685237.shtml","title":"\u534e\u9f0e\u80a1\u4efd\uff1a\u4e49\u4e4c\u534e\u9f0e\u9526\u7eb6\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601113,"type":"notice"},{"seq":53685259,"ctime":1755533141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250819\/53685259.shtml","title":"\u534e\u9f0e\u80a1\u4efd\uff1a\u4e49\u4e4c\u534e\u9f0e\u9526\u7eb6\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601113,"type":"notice"},{"seq":670443710,"ctime":1755509640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670443710.shtml","title":"\u534e\u9f0e\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.53\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d6.14%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601113,"type":"yidong"},{"seq":668750714,"ctime":1749456630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668750714.shtml","title":"\u534e\u9f0e\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651767.08\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601113,"type":"yidong"}]

2025-12-09,4.49,4.51,4.37,4.4000,346327,153509500,3.14;2025-12-08,4.57,4.67,4.50,4.5300,348104,158458400,3.15;2025-12-05,4.52,4.61,4.47,4.5800,318347,144928300,2.88;2025-12-04,4.70,4.71,4.52,4.5200,460803,210501100,4.17;2025-12-03,4.73,4.79,4.64,4.7000,619348,290449600,5.61;2025-12-02,4.49,4.98,4.44,4.7600,970988,461621500,8.79;2025-12-01,4.58,4.64,4.49,4.5300,449238,203513700,4.07;2025-11-28,4.48,4.70,4.40,4.6200,667892,303545700,6.05;2025-11-27,4.39,4.62,4.37,4.4600,647133,291262900,5.86;2025-11-26,4.44,4.49,4.33,4.3700,384024,168070500,3.48;2025-11-25,4.32,4.41,4.31,4.3900,366071,159786100,3.32;2025-11-24,4.28,4.39,4.20,4.3300,431823,186319400,3.91;2025-11-21,4.36,4.43,4.20,4.2100,540256,231537300,4.89;2025-11-20,4.41,4.50,4.37,4.4600,547147,242359300,4.96;2025-11-19,4.41,4.47,4.35,4.4000,567957,249912900,5.14;2025-11-18,4.50,4.64,4.36,4.4000,1084754,484368600,9.82;2025-11-17,4.11,4.51,4.09,4.5100,1090921,479616300,9.88;2025-11-14,4.08,4.13,4.08,4.1000,181764,74735900,1.65;2025-11-13,4.08,4.10,4.04,4.1000,192285,78358400,1.74;2025-11-12,4.08,4.16,4.05,4.0800,210460,85942200,1.91;2025-11-11,4.08,4.08,4.04,4.0600,180394,73252300,1.63;2025-11-10,4.09,4.09,4.06,4.0900,142793,58241700,1.29;2025-11-07,4.04,4.07,4.02,4.0700,128472,52039900,1.16;2025-11-06,4.06,4.06,4.01,4.0400,130749,52677700,1.18;2025-11-05,3.98,4.07,3.98,4.0500,239573,96863200,2.17;2025-11-04,3.98,3.98,3.94,3.9700,130198,51615700,1.18;2025-11-03,3.98,3.98,3.94,3.9800,108751,43114900,0.98;2025-10-31,3.94,3.99,3.94,3.9600,112601,44702000,1.02;2025-10-30,4.02,4.02,3.95,3.9500,179308,71300900,1.62;2025-10-29,4.04,4.05,3.95,4.0200,212740,85059200,1.93;2025-10-28,4.03,4.08,4.03,4.0400,125669,50870100,1.14;2025-10-27,4.09,4.09,4.02,4.0500,204934,83115600,1.86;2025-10-24,4.13,4.14,4.06,4.0800,205221,83982300,1.86;2025-10-23,4.14,4.15,4.07,4.1400,166949,68522800,1.51;2025-10-22,4.13,4.18,4.11,4.1500,150462,62412100,1.36;2025-10-21,4.10,4.15,4.06,4.1500,190731,78640200,1.73;2025-10-20,4.15,4.17,4.06,4.1100,243067,99746800,2.20;2025-10-17,4.25,4.28,4.11,4.1100,345795,144327500,3.13;2025-10-16,4.39,4.39,4.25,4.2800,394520,169454900,3.57;2025-10-15,4.42,4.43,4.35,4.4100,383957,168510800,3.48;2025-10-14,4.43,4.47,4.32,4.4200,541990,238481200,4.91;2025-10-13,4.19,4.51,4.18,4.4100,703511,307899600,6.37;2025-10-10,4.18,4.60,4.16,4.3800,898482,395639700,8.14;2025-10-09,4.28,4.28,4.14,4.1800,294546,122986100,2.67;2025-09-30,4.30,4.31,4.21,4.2100,335761,142396600,3.04;2025-09-29,4.33,4.59,4.26,4.2900,624364,271943600,5.65;2025-09-26,4.27,4.36,4.22,4.3000,372085,159926100,3.37;2025-09-25,4.26,4.34,4.20,4.3100,415319,178081700,3.76;2025-09-24,4.20,4.41,4.17,4.3200,497350,213886600,4.50;2025-09-23,4.30,4.31,4.12,4.1900,372843,155815200,3.38;2025-09-22,4.29,4.33,4.21,4.3000,380760,162800400,3.45;2025-09-19,4.33,4.36,4.26,4.3100,490697,211188600,4.44;2025-09-18,4.24,4.52,4.16,4.2900,923723,398189100,8.37;2025-09-17,4.19,4.29,4.19,4.2000,430718,181819400,3.90;2025-09-16,4.30,4.39,4.20,4.2200,1039503,445145500,9.41;2025-09-15,3.94,4.27,3.94,4.2700,853805,357069700,7.73;2025-09-12,3.88,3.90,3.86,3.8800,117750,45697600,1.07;2025-09-11,3.87,3.89,3.83,3.8800,103460,39885300,0.94;2025-09-10,3.86,3.87,3.84,3.8600,72924,28124400,0.66;2025-09-09,3.87,3.88,3.84,3.8600,91478,35285300,0.83;2025-09-08,3.83,3.89,3.82,3.8800,117088,45215200,1.06;2025-09-05,3.84,3.85,3.81,3.8300,109374,41833200,0.99;2025-09-04,3.79,3.85,3.79,3.8300,146329,55998200,1.33;2025-09-03,3.84,3.87,3.80,3.8200,125743,48125700,1.14;2025-09-02,3.88,3.89,3.81,3.8500,219270,84223000,1.99;2025-09-01,3.90,3.91,3.86,3.8900,159725,62111500,1.45;2025-08-29,3.93,3.95,3.89,3.9000,132845,52043900,1.20;2025-08-28,3.95,3.97,3.86,3.9400,220702,86530700,2.00;2025-08-27,4.03,4.04,3.93,3.9300,261018,103854500,2.36;2025-08-26,3.99,4.04,3.96,4.0300,263634,105851200,2.39;2025-08-25,4.01,4.02,3.96,3.9800,251595,100337600,2.28;2025-08-22,4.01,4.03,3.96,3.9900,247409,98504000,2.24;2025-08-21,3.99,4.07,3.99,4.0100,257308,103654900,2.33;2025-08-20,3.96,3.99,3.94,3.9900,200905,79632000,1.82;2025-08-19,4.01,4.01,3.93,3.9600,265484,105164200,2.40;2025-08-18,3.99,4.05,3.95,4.0100,272204,108778900,2.47;2025-08-15,3.96,4.01,3.96,3.9900,146394,58449900,1.33;2025-08-14,4.08,4.08,3.97,3.9800,202811,81481800,1.84;2025-08-13,4.11,4.12,4.05,4.0700,175554,71513400,1.59;2025-08-12,4.12,4.15,4.09,4.1000,90194,37109300,0.82;2025-08-11,4.10,4.15,4.08,4.1300,136918,56504600,1.24;2025-08-08,4.07,4.10,4.06,4.1000,91478,37367200,0.83;2025-08-07,4.10,4.12,4.07,4.0800,81092,33110200,0.73;2025-08-06,4.12,4.13,4.07,4.1100,106478,43578500,0.96;2025-08-05,4.10,4.16,4.07,4.1200,96668,39875600,0.88;2025-08-04,4.04,4.12,4.02,4.0900,81279,33150700,0.74;2025-08-01,4.07,4.10,4.04,4.0500,87074,35381300,0.79;2025-07-31,4.12,4.14,4.05,4.0600,121409,49463000,1.10;2025-07-30,4.12,4.15,4.08,4.1300,139533,57559700,1.26;2025-07-29,4.16,4.17,4.08,4.1200,119114,49001100,1.08;2025-07-28,4.16,4.18,4.14,4.1700,84560,35172400,0.77;2025-07-25,4.16,4.18,4.14,4.1600,112697,46874200,1.02;2025-07-24,4.11,4.16,4.11,4.1600,116956,48393700,1.06;2025-07-23,4.13,4.16,4.10,4.1000,108510,44799100,0.98;2025-07-22,4.17,4.17,4.09,4.1400,117130,48251500,1.06;2025-07-21,4.06,4.16,4.05,4.1500,203656,83953600,1.84;2025-07-18,4.06,4.07,4.04,4.0600,76078,30821900,0.69;2025-07-17,4.07,4.09,4.04,4.0500,99535,40407300,0.90;2025-07-16,4.03,4.09,4.02,4.0600,95921,38966300,0.87;2025-07-15,4.07,4.08,4.00,4.0300,123084,49600700,1.11;2025-07-14,4.08,4.10,4.06,4.0800,80651,32891300,0.73;2025-07-11,4.08,4.10,4.05,4.0700,109547,44657600,0.99;2025-07-10,4.06,4.08,4.05,4.0800,115489,46982300,1.05;2025-07-09,4.08,4.11,4.05,4.0600,150024,61035900,1.36;2025-07-08,4.06,4.07,4.04,4.0600,101752,41275800,0.92;2025-07-07,4.04,4.09,4.02,4.0600,81325,32972900,0.74;2025-07-04,4.06,4.07,4.02,4.0200,99142,40053400,0.90;2025-07-03,4.04,4.08,4.03,4.0600,78849,31897600,0.71;2025-07-02,4.03,4.05,4.00,4.0300,100302,40379400,0.91;2025-07-01,3.96,4.05,3.93,4.0300,153798,61319500,1.39;2025-06-30,3.95,3.96,3.93,3.9500,81125,31991700,0.73;2025-06-27,3.94,3.98,3.93,3.9400,85420,33744400,0.77;2025-06-26,3.96,3.98,3.93,3.9500,81127,32085500,0.73;2025-06-25,3.95,3.97,3.93,3.9500,96248,38017200,0.87;2025-06-24,3.91,3.96,3.90,3.9600,70907,27938700,0.64;2025-06-23,3.83,3.91,3.83,3.9000,64703,25083200,0.59;2025-06-20,3.86,3.89,3.83,3.8500,74021,28574800,0.67;2025-06-19,3.92,3.92,3.84,3.8700,111354,43159800,1.01;2025-06-18,3.97,3.97,3.90,3.9300,100670,39527800,0.91;2025-06-17,3.97,4.00,3.96,3.9800,64730,25731600,0.59;2025-06-16,3.95,4.01,3.95,3.9900,104421,41557800,0.95;2025-06-13,4.07,4.07,3.98,3.9800,119618,47987500,1.08;2025-06-12,4.05,4.10,4.05,4.0800,136697,55685200,1.24;2025-06-11,4.06,4.11,4.04,4.0600,130437,53100100,1.18