[{"seq":674318866,"ctime":1769432970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674318866.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u6682\u672a\u5efa\u7acb\u8d22\u52a1\u5171\u4eab\u4e2d\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"yidong"},{"seq":674268334,"ctime":1769166553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674268334.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a89357\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"yidong"},{"seq":674112132,"ctime":1768791459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674112132.shtml","title":"\u6838\u805a\u53d8\u3001\u6838\u7535\u3001\u8d85\u5bfc\u6982\u5ff5\u6307\u6570\u4e0a\u6da8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600468,"type":"news"},{"seq":674092726,"ctime":1768576359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674092726.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u516c\u53f8\u5c06\u7acb\u8db3\u7535\u529b\u88c5\u5907\u4e2d\u7684\u9ad8\u7aef\u4ea7\u54c1\u4e0e\u670d\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"yidong"},{"seq":673988113,"ctime":1768312354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673988113.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"yidong"},{"seq":673904968,"ctime":1767964157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673904968.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u8d44\u672c\u5e02\u573a\u7684\u8868\u73b0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"news"},{"seq":673885900,"ctime":1767938454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673885900.shtml","title":"\u897f\u90e8\u8bc1\u5238\uff1a\u6838\u805a\u53d8\u5de5\u7a0b\u53ef\u884c\u6027\u9a8c\u8bc1\u63d0\u901f \u677f\u5757\u6295\u8d44\u673a\u4f1a\u503c\u5f97\u91cd\u89c6","source":"\u667a\u901a\u8d22\u7ecf","stocks":600468,"type":"news"},{"seq":673855016,"ctime":1767858721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855016.shtml","title":"\u767e\u5229\u7535\u6c1401\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600468,"type":"yidong"},{"seq":673848297,"ctime":1767839518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673848297.shtml","title":"\u53ef\u63a7\u6838\u805a\u53d8\u591a\u80a1\u6da8\u505c \u677f\u5757\u70ed\u5ea6\u6301\u7eed\u5347\u6e29","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600468,"type":"news"},{"seq":673846729,"ctime":1767836137,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673846729.shtml","title":"\u53ef\u63a7\u6838\u805a\u53d8\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u534e\u83f1\u7ebf\u7f06\u7b49\u80a1\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600468,"type":"news"},{"seq":673816738,"ctime":1767772273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673816738.shtml","title":"\u767e\u5229\u7535\u6c1401\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600468,"type":"yidong"},{"seq":673762495,"ctime":1767624071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673762495.shtml","title":"\u6ee8\u6d77\u6295\u8d44\u4e0e\u767e\u5229\u7535\u6c14\u5ea7\u8c08\u4ea4\u6d41 \u5171\u63a2\u7eff\u8272\u4f4e\u78b3\u9886\u57df\u5408\u4f5c\u65b0\u8def\u5f84","source":"\u5929\u6d25\u6cf0\u8fbe\u6295\u8d44\u63a7\u80a1\u6709\u9650\u516c\u53f8","stocks":600468,"type":"yidong"},{"seq":673492235,"ctime":1766585294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673492235.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u5168\u65b9\u4f4d\u5f15\u8fdb\u3001\u57f9\u517b\u3001\u7528\u597d\u4eba\u624d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"yidong"},{"seq":673485532,"ctime":1766577688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673485532.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u5e03\u5c40\u6e90\u7f51\u8377\u50a8\u4e1a\u52a1 \u52a9\u529b\u65b0\u578b\u80fd\u6e90\u4f53\u7cfb\u5efa\u8bbe","source":"\u4e2d\u8bc1\u7f51","stocks":600468,"type":"news"},{"seq":673472220,"ctime":1766562803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673472220.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u62df\u6295\u8d445000\u4e07\u5143\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600468,"type":"yidong"},{"seq":673370191,"ctime":1766158762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673370191.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u4e3a\u8f93\u914d\u7535\u53ca\u63a7\u5236\u8bbe\u5907\u3001\u7535\u7ebf\u7535\u7f06\u53ca\u6cf5\u7684\u7814\u53d1\u3001\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"yidong"},{"seq":673370072,"ctime":1766158762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673370072.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u4e3a\u957f\u5f81\u5341\u4e8c\u53f7\u7cfb\u5217\u706b\u7bad\u7684\u53d1\u5c04\u4efb\u52a1\u63d0\u4f9b\u5730\u9762\u4fdd\u969c\u7cfb\u7edf\u76f8\u5173\u4ea7\u54c1\u6216\u670d\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"yidong"},{"seq":673370039,"ctime":1766158759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673370039.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u516c\u53f8\u4ea7\u54c1\u76ee\u524d\u4e0d\u6d89\u53ca\u5546\u4e1a\u822a\u5929\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"yidong"},{"seq":673347313,"ctime":1766130696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673347313.shtml","title":"\u767e\u5229\u7535\u6c1412\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600468,"type":"yidong"},{"seq":673343049,"ctime":1766117138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673343049.shtml","title":"\u653f\u7b56\u5229\u597d\uff01\u8fd9\u4e00\u677f\u5757\u6380\u6da8\u505c\u6f6e\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":600468,"type":"news"},{"seq":673341823,"ctime":1766112915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673341823.shtml","title":"\u6838\u805a\u53d8\u3001\u6838\u7535\u6982\u5ff5\u65e9\u76d8\u6da8\u5e45\u5c45\u524d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600468,"type":"news"},{"seq":673339855,"ctime":1766108055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673339855.shtml","title":"\u5546\u4e1a\u822a\u5929\u677f\u5757\u5f00\u76d8\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600468,"type":"news"},{"seq":673339841,"ctime":1766108018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673339841.shtml","title":"\u53ef\u63a7\u6838\u805a\u53d8\u677f\u5757\u6301\u7eed\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600468,"type":"news"},{"seq":673156041,"ctime":1765505674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673156041.shtml","title":"\u8d85\u5bfc\u6982\u5ff5\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600468,"type":"news"},{"seq":672894295,"ctime":1764662026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672894295.shtml","title":"\u5929\u6d25\u767e\u5229\u7535\u6c14\u516c\u53f8\u8363\u83b7\u201c2025\u5e74\u5ea6\u4e0a\u5e02\u516c\u53f8\u8463\u4e8b\u4f1a\u5178\u578b\u5b9e\u8df5\u6848\u4f8b\u201d","source":"\u5929\u6d25\u56fd\u8d44","stocks":600468,"type":"yidong"},{"seq":672541743,"ctime":1763386719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672541743.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u622a\u81f32025\u5e749\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6570\u4e3a89357\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"yidong"},{"seq":672299814,"ctime":1762429147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672299814.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u516c\u53f8\u4ea7\u54c1\u76ee\u524d\u65e0\u6cd5\u5e94\u7528\u4e8e\u948d\u57fa\u7194\u76d0\u5806\u6280\u672f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600468,"type":"yidong"},{"seq":54672299,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54672299.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u5929\u6d25\u767e\u5229\u7279\u7cbe\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600468,"type":"notice"},{"seq":672093482,"ctime":1761724638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672093482.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62584.85\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d32.39%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600468,"type":"yidong"},{"seq":672093213,"ctime":1761724062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672093213.shtml","title":"\u767e\u5229\u7535\u6c14\u63a7\u80a1\u80a1\u4e1c\u65b91\u4e2a\u6708\u51cf\u63012175.47\u4e07\u80a1 \u5957\u73b01.67\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600468,"type":"news"},{"seq":671917888,"ctime":1761110964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671917888.shtml","title":"\u897f\u90e8\u8bc1\u5238\uff1a\u6838\u805a\u53d8\u4ea7\u4e1a\u8fdb\u7a0b\u52a0\u901f \u591a\u6280\u672f\u8def\u7ebf\u5e76\u884c\u53d1\u5c55","source":"\u667a\u901a\u8d22\u7ecf","stocks":600468,"type":"news"},{"seq":671602993,"ctime":1760004001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671602993.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u767e\u5229\u7535\u6c14(600468)\u65b0\u5f52\u7c7b\u4e8e\u53ef\u63a7\u6838\u805a\u53d8-\u78c1\u4f53\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":600468,"type":"yidong"},{"seq":671539856,"ctime":1759218645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671539856.shtml","title":"\u767e\u5229\u7535\u6c1409\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600468,"type":"yidong"},{"seq":671412022,"ctime":1758767623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671412022.shtml","title":"\u4e2d\u56fd\u805a\u53d8\u516c\u53f8\u4eae\u76f8 \u53ef\u63a7\u6838\u805a\u53d8\u3001\u8d85\u5bfc\u6982\u5ff5\u6da8\u5e45\u9886\u5148","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600468,"type":"news"},{"seq":671409642,"ctime":1758763912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671409642.shtml","title":"\u53ef\u63a7\u6838\u805a\u53d8\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u5408\u953b\u667a\u80fd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600468,"type":"news"},{"seq":670717750,"ctime":1756364910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670717750.shtml","title":"\u6df1\u8015\u7535\u529b\u88c5\u5907\u9ad8\u7aef\u5e02\u573a \u767e\u5229\u7535\u6c14\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f13.69%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600468,"type":"news"},{"seq":53855217,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53855217.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u5929\u6d25\u767e\u5229\u7279\u7cbe\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600468,"type":"notice"},{"seq":53855305,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53855305.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a\u5929\u6d25\u767e\u5229\u7279\u7cbe\u7535\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600468,"type":"notice"},{"seq":670649351,"ctime":1756196740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670649351.shtml","title":"\u767e\u5229\u7535\u6c14\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1112.07%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600468,"type":"yidong"}]

2026-02-13,7.31,7.38,7.25,7.2900,236105,172824100,2.17;2026-02-12,7.32,7.52,7.19,7.4400,352900,261642300,3.24;2026-02-11,7.36,7.41,7.25,7.2600,179946,131748300,1.65;2026-02-10,7.37,7.47,7.30,7.3700,199078,146990400,1.83;2026-02-09,7.38,7.42,7.32,7.4000,233941,172602400,2.15;2026-02-06,7.18,7.36,7.13,7.3000,262332,191866600,2.41;2026-02-05,7.41,7.41,7.22,7.2600,302099,219759200,2.78;2026-02-04,7.27,7.53,7.24,7.4700,442846,329400200,4.07;2026-02-03,7.19,7.33,7.18,7.3300,327029,237876900,3.01;2026-02-02,7.25,7.49,7.19,7.2000,450520,331027000,4.14;2026-01-30,7.16,7.27,7.06,7.1800,278218,199510400,2.56;2026-01-29,7.25,7.29,7.09,7.1300,294994,212023800,2.71;2026-01-28,7.31,7.39,7.23,7.2700,233294,169834200,2.14;2026-01-27,7.44,7.45,7.13,7.3300,399809,290124600,3.68;2026-01-26,7.75,7.75,7.38,7.4300,493010,371747800,4.53;2026-01-23,7.68,7.79,7.62,7.7500,497266,384063800,4.57;2026-01-22,7.65,7.94,7.64,7.7200,512065,396265900,4.71;2026-01-21,7.76,7.78,7.56,7.6100,560618,428712000,5.15;2026-01-20,8.22,8.23,7.71,7.8300,807323,636359400,7.42;2026-01-19,7.52,8.11,7.50,8.1000,1004724,795384700,9.24;2026-01-16,7.88,8.04,7.57,7.5800,848078,660531100,7.80;2026-01-15,7.66,7.74,7.45,7.5800,566194,428234400,5.21;2026-01-14,7.88,7.97,7.63,7.7700,880254,688563300,8.09;2026-01-13,8.21,8.21,7.78,7.8900,1127150,891468900,10.36;2026-01-12,8.15,8.35,7.97,8.2700,1467026,1199221600,13.49;2026-01-09,8.02,8.29,7.88,8.1400,1727721,1397050900,15.88;2026-01-08,7.53,8.35,7.50,8.0200,1723161,1404750200,15.84;2026-01-07,7.16,7.80,7.09,7.5900,1513474,1134306600,13.91;2026-01-06,7.10,7.19,7.00,7.1800,618396,439802800,5.69;2026-01-05,7.10,7.21,7.06,7.1500,618253,440872800,5.68;2025-12-31,6.88,7.15,6.78,7.1000,693497,484750300,6.38;2025-12-30,6.82,7.14,6.80,6.9200,595477,416916700,5.47;2025-12-29,7.03,7.05,6.88,6.9100,518621,359854200,4.77;2025-12-26,7.20,7.24,6.95,7.0900,806886,571660300,7.42;2025-12-25,7.02,7.39,6.95,7.2800,896496,646025800,8.24;2025-12-24,6.89,7.13,6.82,7.0700,716527,502675800,6.59;2025-12-23,7.11,7.24,6.93,7.0100,917880,650260300,8.44;2025-12-22,7.61,7.61,7.21,7.2200,1742748,1289474700,16.02;2025-12-19,6.68,7.14,6.68,7.1400,667816,470865000,6.14;2025-12-18,6.56,6.67,6.46,6.4900,437439,286908000,4.02;2025-12-17,6.62,6.95,6.45,6.7100,738157,493505100,6.79;2025-12-16,6.82,6.82,6.42,6.5900,651096,426689700,5.99;2025-12-15,6.70,6.98,6.57,6.8200,905088,616552200,8.32;2025-12-12,6.35,6.79,6.32,6.6700,808875,533900500,7.44;2025-12-11,6.27,6.48,6.25,6.3900,514882,329592100,4.73;2025-12-10,6.25,6.31,6.19,6.2500,144980,90389300,1.33;2025-12-09,6.34,6.38,6.27,6.2800,194694,122858200,1.79;2025-12-08,6.29,6.48,6.26,6.3500,317900,202739200,2.92;2025-12-05,6.06,6.32,6.04,6.3000,401987,250056400,3.70;2025-12-04,6.02,6.12,5.98,6.0600,204317,123672300,1.88;2025-12-03,6.09,6.11,6.00,6.0100,153900,92920800,1.41;2025-12-02,6.12,6.13,5.99,6.0900,188133,113926000,1.73;2025-12-01,6.09,6.14,6.08,6.1200,172997,105683000,1.59;2025-11-28,6.01,6.10,5.97,6.0800,164800,99514100,1.52;2025-11-27,6.01,6.10,6.00,6.0100,143669,86833400,1.32;2025-11-26,6.12,6.14,6.00,6.0300,199409,120991000,1.83;2025-11-25,6.09,6.18,6.06,6.1300,201434,123446400,1.85;2025-11-24,5.98,6.11,5.93,6.0900,222488,134342600,2.05;2025-11-21,6.25,6.27,5.95,5.9700,379505,230048300,3.49;2025-11-20,6.47,6.52,6.30,6.3200,263557,167742000,2.42;2025-11-19,6.62,6.68,6.45,6.4700,313502,204446900,2.88;2025-11-18,6.94,6.94,6.61,6.6500,407287,273500700,3.74;2025-11-17,6.94,7.00,6.82,6.9600,297771,205534100,2.74;2025-11-14,7.08,7.14,6.98,6.9800,296081,208789200,2.72;2025-11-13,7.10,7.15,7.04,7.1400,326798,232181100,3.00;2025-11-12,7.28,7.30,6.98,7.0800,485042,344276700,4.46;2025-11-11,7.35,7.44,7.27,7.3400,461665,339494500,4.24;2025-11-10,7.28,7.42,7.22,7.3800,588068,429888800,5.41;2025-11-07,7.33,7.58,7.26,7.2800,697139,514924700,6.41;2025-11-06,7.42,7.58,7.28,7.3000,926116,685506700,8.51;2025-11-05,7.04,7.46,7.01,7.4200,1110280,815683600,10.21;2025-11-04,7.05,7.24,7.04,7.1400,548812,391820400,5.05;2025-11-03,6.92,7.10,6.92,7.0900,609498,428734000,5.60;2025-10-31,6.93,6.98,6.84,6.8500,360518,248127300,3.31;2025-10-30,6.88,7.13,6.76,6.9300,569947,392949600,5.24;2025-10-29,6.97,7.10,6.93,6.9900,470136,329560900,4.32;2025-10-28,7.05,7.26,6.99,7.0400,638758,453973800,5.87;2025-10-27,6.92,7.12,6.86,7.1000,675690,474361000,6.21;2025-10-24,6.85,6.90,6.74,6.8200,505361,344157700,4.65;2025-10-23,6.70,6.99,6.50,6.9100,777613,526381200,7.15;2025-10-22,6.69,6.91,6.61,6.8000,582870,395096800,5.36;2025-10-21,6.68,6.75,6.62,6.7200,384720,258228100,3.54;2025-10-20,6.65,6.76,6.57,6.7100,455330,304029700,4.19;2025-10-17,6.94,7.00,6.56,6.5600,725071,488738500,6.67;2025-10-16,7.40,7.45,6.98,7.0300,859557,609979500,7.90;2025-10-15,7.35,7.63,7.25,7.4700,800058,592330100,7.36;2025-10-14,7.99,7.99,7.41,7.4600,1304948,1006478000,12.00;2025-10-13,7.34,8.09,7.27,8.0000,1487507,1152416300,13.68;2025-10-10,7.51,8.22,7.30,7.8600,1771626,1377957700,16.29;2025-10-09,7.56,7.89,7.50,7.7400,1987354,1526130400,18.27;2025-09-30,6.68,7.40,6.59,7.2100,1890863,1349716200,17.38;2025-09-29,6.80,6.88,6.62,6.7300,719104,483544000,6.61;2025-09-26,6.61,7.19,6.56,6.9400,1248551,871762500,11.48;2025-09-25,6.63,6.96,6.62,6.7300,1021004,693101900,9.39;2025-09-24,6.50,6.55,6.41,6.4700,259398,167789700,2.38;2025-09-23,6.34,6.52,6.24,6.5200,354122,226327000,3.26;2025-09-22,6.29,6.42,6.23,6.4000,192025,121073000,1.77;2025-09-19,6.35,6.41,6.26,6.3000,164728,104119500,1.51;2025-09-18,6.50,6.51,6.30,6.3600,297098,190574500,2.73;2025-09-17,6.56,6.63,6.49,6.5100,238679,155995700,2.19;2025-09-16,6.44,6.55,6.41,6.5500,324622,210936400,2.98;2025-09-15,6.44,6.56,6.35,6.4900,341986,220365600,3.14;2025-09-12,6.51,6.54,6.45,6.4700,177960,115513600,1.64;2025-09-11,6.44,6.51,6.33,6.5100,179146,115257500,1.65;2025-09-10,6.46,6.51,6.41,6.4500,145418,93797400,1.34;2025-09-09,6.57,6.59,6.46,6.4900,211749,137871100,1.95;2025-09-08,6.46,6.62,6.44,6.6100,325632,213400100,2.99;2025-09-05,6.35,6.46,6.23,6.4600,279953,178015800,2.57;2025-09-04,6.22,6.47,6.21,6.3100,340081,215620300,3.13;2025-09-03,6.43,6.44,6.18,6.2100,224019,141304700,2.06;2025-09-02,6.54,6.59,6.37,6.4300,256594,165231800,2.36;2025-09-01,6.50,6.56,6.44,6.5300,238417,155249100,2.19;2025-08-29,6.53,6.64,6.46,6.4900,264076,172618700,2.43;2025-08-28,6.62,6.72,6.26,6.5300,537682,347921600,4.94;2025-08-27,6.88,6.89,6.60,6.6100,484295,327834200,4.45;2025-08-26,6.79,6.88,6.74,6.8400,394212,269013000,3.62;2025-08-25,6.76,6.85,6.74,6.8100,452743,308084100,4.16;2025-08-22,6.76,6.77,6.66,6.7400,307482,206066900,2.83;2025-08-21,6.79,6.82,6.71,6.7500,385961,261297500,3.55;2025-08-20,6.73,6.77,6.66,6.7700,370021,248508100,3.40;2025-08-19,6.70,6.74,6.64,6.7400,391267,262450400,3.60;2025-08-18,6.63,6.71,6.61,6.7000,421573,281405800,3.88;2025-08-15,6.65,6.65,6.56,6.6300,358756,237016700,3.30