[{"seq":678087180,"ctime":1783647668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678087180.shtml","title":"\u65b0\u6750\u6599\u8d4b\u80fd\u79d1\u6280\u6d6a\u6f6e \u8d35\u91d1\u5c5e\u9759\u5f85\u5bbd\u677e\u8fb9\u9645","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":"000751","type":"news"},{"seq":678039185,"ctime":1783499888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260708\/678039185.shtml","title":"\u51b6\u91d1\u5de5\u4e1a\u89c4\u5212\u7814\u7a76\u9662\u515a\u59d4\u4e66\u8bb0\u3001\u9662\u957f\u8096\u90a6\u56fd\u4e00\u884c\u6765\u516c\u53f8\u8c03\u7814","source":"\u950c\u4e1a\u80a1\u4efd\u5b98\u7f51","stocks":"000751","type":"yidong"},{"seq":677893192,"ctime":1782965290,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677893192.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u5b9e\u63a7\u4eba\u53c2\u80a1\u4e91\u5357\u946b\u8000\u534a\u5bfc\u4f53","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000751","type":"news"},{"seq":677875093,"ctime":1782904912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677875093.shtml","title":"\u6708\u7ebf\u957f\u9633\u3001\u9f99\u5934\u7ffb\u500d\uff0c\u5de8\u5934\u9501\u4ea7\u80fd\u3001\u56fd\u4ea7\u6025\u7834\u5c40\uff0c\u78f7\u5316\u94df\u6210\u7a00\u7f3a\u7b79\u7801\uff1f","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"Los","stocks":"000751","type":"news"},{"seq":677847587,"ctime":1782826310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677847587.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u65e0\u903e\u671f\u503a\u52a1\u5bf9\u5e94\u7684\u62c5\u4fdd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000751","type":"news"},{"seq":677833526,"ctime":1782806538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677833526.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u5728\u950c\u51b6\u70bc\u8fc7\u7a0b\u4e2d\u7efc\u5408\u56de\u6536\u94df\u7b49\u6709\u4ef7\u91d1\u5c5e\u4ea7\u54c1\uff0c\u4eca\u5e74\u94df\u9884\u8ba1\u4ea7\u91cf5-8\u5428\u5de6\u53f3","source":"\u8d22\u95fb","stocks":"000751","type":"yidong"},{"seq":677784378,"ctime":1782709644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677784378.shtml","title":"\u6838\u805a\u53d8\u591a\u80a1\u6da8\u505c\uff0c\u673a\u6784\uff1a\u52302050\u5e74\u53ef\u63a7\u6838\u805a\u53d8\u6216\u5c06\u6210\u4e3a\u4e07\u4ebf\u7f8e\u5143\u5e02\u573a","source":"\u8d22\u95fb","stocks":"000751","type":"news","yidong":"1"},{"seq":677778671,"ctime":1782697199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677778671.shtml","title":"\u7f8e\u4f0a\u5173\u7cfb\u518d\u751f\u53d8\u6570\uff01\u9ec4\u91d1\u6982\u5ff5\u77ed\u7ebf\u62c9\u5347\uff0c\u950c\u4e1a\u80a1\u4efd\u6da8\u505c","source":"\u8d22\u95fb","stocks":"000751","type":"yidong","yidong":"1"},{"seq":677778393,"ctime":1782696873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677778393.shtml","title":"\u9ec4\u91d1\u6982\u5ff5\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"news","yidong":"1"},{"seq":677777777,"ctime":1782695935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677777777.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u6709\u94df\u4ea7\u54c1 \u4eca\u5e74\u9884\u8ba1\u4ea7\u91cf5\u20148\u5428\u5de6\u53f3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000751","type":"news","yidong":"1"},{"seq":677711864,"ctime":1782375626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677711864.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a\u91d1\u5c5e\u94df\u662f\u516c\u53f8\u7efc\u5408\u56de\u6536\u4ea7\u54c1\u4e4b\u4e00\uff0c\u4eca\u5e74\u9884\u8ba1\u4ea7\u91cf5-8\u5428\u5de6\u53f3","source":"\u8d22\u95fb","stocks":"000751","type":"news"},{"seq":677640029,"ctime":1782184638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677640029.shtml","title":"\u950c\u4e1a\u80a1\u4efd2\u8fde\u677f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000751","type":"news"},{"seq":677619809,"ctime":1782122402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677619809.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u5c0f\u91d1\u5c5e\u6982\u5ff5\u65b0\u589e\u91d1\u5c5e\u94df\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u7ec6\u5206","stocks":"000751","type":"yidong","yidong":"1"},{"seq":677608380,"ctime":1782103956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260622\/677608380.shtml","title":"\u8c03\u4ef7\uff01\u4e1c\u65b9\u9506\u4e1a\u4e00\u5b57\u677f\uff01\u592e\u884c\u8d2d\u91d1\u610f\u613f\u521b\u7eaa\u5f55\uff0c\u8d85\u8dcc+\u4f4ePE\u6982\u5ff5\u80a1\u63ed\u6653","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000751","type":"news","yidong":"1"},{"seq":677539230,"ctime":1781691852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260617\/677539230.shtml","title":"601636\uff0c\u4e09\u8fde\u677f\uff0cAI\u6750\u6599\u70ed\u95e8\u8d5b\u9053\u7206\u53d1\uff01\u82f1\u4f1f\u8fbe\u9884\u6d4b\uff0c\u78f7\u5316\u94df\u9700\u6c42\u5c06\u6fc0\u589e\u7ea620\u500d\uff0c\u878d\u8d44\u5ba2\u52a0\u4ed3\u6982\u5ff5\u540d\u5355\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u667a\u535a","stocks":"000751","type":"news"},{"seq":677452391,"ctime":1781485508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677452391.shtml","title":"\u91d1\u745e\u671f\u8d27\u8054\u5408\u846b\u82a6\u5c9b\u950c\u4e1a\u6210\u529f\u4e3e\u529e\u6709\u8272\u91d1\u5c5e\u7814\u8ba8\u4f1a","source":"\u91d1\u745e\u671f\u8d27","stocks":"000751","type":"yidong"},{"seq":677415255,"ctime":1781235978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677415255.shtml","title":"A\u80a1\u6838\u805a\u53d8\u3001\u8d85\u5bfc\u6982\u5ff5\u6307\u6570\u6da8\u5e45\u5c45\u524d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000751","type":"yidong","yidong":"1"},{"seq":677413470,"ctime":1781232491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677413470.shtml","title":"\u5f7b\u5e95\u7206\u53d1\uff01\u7b97\u529b + \u7279\u9ad8\u538b\u53cc\u91cd\u5229\u597d \u6709\u8272\u6279\u91cf\u6da8\u505c","source":"\u8d22\u95fb","stocks":"000751","type":"yidong","yidong":"1"},{"seq":677413017,"ctime":1781231751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677413017.shtml","title":"\u5de5\u4e1a\u91d1\u5c5e\u677f\u5757\u8d70\u9ad8\uff0c\u94dc\u9675\u6709\u8272\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"news","yidong":"1"},{"seq":676992240,"ctime":1779816245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/676992240.shtml","title":"\u950c\u4e1a\u80a1\u4efd\u201c95\u540e\u201d\u5b9e\u63a7\u4eba\u51fa\u624b 0.56\u4ebf\u5143\u62ff\u4e0b\u4e91\u5357\u9517\u4e1a\u63a7\u80a1\u5b50\u516c\u53f8\u946b\u8000\u516c\u53f82.97%\u80a1\u6743","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000751","type":"news"},{"seq":676948655,"ctime":1779698143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676948655.shtml","title":"05\u670825\u65e5\u950c24814.00\u5143\/\u5428 20\u5929\u4e0a\u6da85.12%","source":"\u751f\u610f\u793e","stocks":"000751","type":"news"},{"seq":676872326,"ctime":1779355524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676872326.shtml","title":"05\u670821\u65e5\u950c24872.00\u5143\/\u5428 10\u5929\u4e0a\u6da83.20%","source":"\u751f\u610f\u793e","stocks":"000751","type":"news"},{"seq":676750850,"ctime":1779065113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676750850.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u65e06N\u53ca\u4ee5\u4e0a\u9ad8\u7eaf\u94df\u4ea7\u54c1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000751","type":"yidong"},{"seq":676750843,"ctime":1779065096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676750843.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a2025\u5e74\u516c\u53f8\u94df\u91d1\u5c5e\u4ea7\u91cf5\u5428\uff0c\u6bdb\u5229\u7387\u5904\u4e8e30~40%\u4e4b\u95f4","source":"\u8d22\u95fb","stocks":"000751","type":"yidong"},{"seq":676676967,"ctime":1778719264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676676967.shtml","title":"\u751f\u610f\u793e5\u670814\u65e5\u950c\u6da8\u4ef7\u4e0e\u76f8\u5173\u5468\u671f\u80a1\u5feb\u8baf","source":"\u751f\u610f\u793e","stocks":"000751","type":"yidong"},{"seq":676648273,"ctime":1778637054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676648273.shtml","title":"\u91d1\u5c5e\u950c\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"news"},{"seq":676629906,"ctime":1778577593,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676629906.shtml","title":"05\u670812\u65e5\u950c24324.00\u5143\/\u5428 10\u5929\u4e0a\u6da83.04%","source":"\u751f\u610f\u793e","stocks":"000751","type":"news"},{"seq":676617438,"ctime":1778551503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676617438.shtml","title":"\u94c5\u950c\u677f\u5757\u77ed\u7ebf\u8d70\u4f4e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"yidong"},{"seq":676374039,"ctime":1777440267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676374039.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u5927\u4e2d\u77ff\u4e1a\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"news"},{"seq":676332212,"ctime":1777341828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676332212.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u77ed\u7ebf\u8d70\u4f4e\uff0c\u9521\u4e1a\u80a1\u4efd\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"yidong"},{"seq":57557487,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57557487.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000751","type":"notice"},{"seq":57557387,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57557387.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000751","type":"notice"},{"seq":57557517,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57557517.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000751","type":"notice"},{"seq":676236925,"ctime":1776957793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676236925.shtml","title":"\u6301\u7eed\u63d0\u8d28\u589e\u6548 \u950c\u4e1a\u80a1\u4efd2026\u5e74\u4e1a\u7ee9\u5b9e\u73b0\u5f00\u95e8\u7ea2","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000751","type":"news"},{"seq":676236465,"ctime":1776955965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676236465.shtml","title":"\u66b4\u589e\uff01\u4eca\u591c\uff0c\u591a\u53eaA\u80a1\u516c\u544a\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6c90\u9633","stocks":"000751","type":"news"},{"seq":676232482,"ctime":1776945911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676232482.shtml","title":"\u950c\u4e1a\u80a1\u4efd\uff1a\u4e00\u5b63\u5ea6\u51c0\u5229\u6da67371.44\u4e07\u5143 \u540c\u6bd4\u589e\u957f158.81%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000751","type":"news"},{"seq":676190370,"ctime":1776848415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676190370.shtml","title":"\u950c\u4e1a\u80a1\u4efd04\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000751","type":"yidong","yidong":"1"},{"seq":676177816,"ctime":1776823645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676177816.shtml","title":"Lumentum\u9884\u8ba12026~2030\u5e74\u6570\u636e\u4e2d\u5fc3\u78f7\u5316\u94df\u9700\u6c42CAGR\u9ad8\u8fbe85% \u950c\u4e1a\u80a1\u4efd\u6da8\u505c","source":"\u8d22\u95fb","stocks":"000751","type":"news","yidong":"1"},{"seq":676170191,"ctime":1776814718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676170191.shtml","title":"\u7f3a\u53e3\u8d8550%\uff01\u5149\u6a21\u5757\u6838\u5fc3\u6750\u6599\uff0c\u56fd\u4ea7\u5316\u63d0\u901f\uff01\u9f99\u5934\u80a1\u66b4\u6da8\u8d8560\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u667a\u6797","stocks":"000751","type":"news","yidong":"1"},{"seq":676064813,"ctime":1776389497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676064813.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u682a\u51b6\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"news"},{"seq":676035393,"ctime":1776315888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676035393.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u5348\u540e\u6301\u7eed\u8d70\u9ad8\uff0c\u53a6\u95e8\u94a8\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"yidong"},{"seq":675585553,"ctime":1774577766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675585553.shtml","title":"\u6218\u7565\u5730\u4f4d\u5f3a\u5316\uff0c\u7a00\u571fETF\u6613\u65b9\u8fbe\u6da81.15%","source":"\u8d22\u95fb","stocks":"000751","type":"news"},{"seq":675367300,"ctime":1773795776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675367300.shtml","title":"03\u670817\u65e5\u950c23870.00\u5143\/\u5428 90\u5929\u4e0a\u6da83.84%","source":"\u751f\u610f\u793e","stocks":"000751","type":"news"},{"seq":675042687,"ctime":1772524247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675042687.shtml","title":"\u950c\u4e1a\u80a1\u4efd03\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000751","type":"yidong","yidong":"1"},{"seq":674968052,"ctime":1772178685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674968052.shtml","title":"\u950c\u4e1a\u80a1\u4efd02\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000751","type":"yidong"},{"seq":674961124,"ctime":1772157172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674961124.shtml","title":"\u6709\u8272\u91d1\u5c5e\u677f\u5757\u6301\u7eed\u4e0a\u626c\uff0c\u950c\u4e1a\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000751","type":"news"},{"seq":674931806,"ctime":1772092203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674931806.shtml","title":"\u950c\u4e1a\u80a1\u4efd02\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000751","type":"yidong"},{"seq":674902568,"ctime":1772010009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674902568.shtml","title":"\u950c\u4e1a\u80a1\u4efd02\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000751","type":"yidong","yidong":"1"},{"seq":674895241,"ctime":1771989511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674895241.shtml","title":"\u950c\u3001\u94df\u677f\u5757\u65e9\u76d8\u6da8\u5e45\u5c45\u524d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000751","type":"news","yidong":"1"},{"seq":674721104,"ctime":1770777749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674721104.shtml","title":"\u5171\u5546\u91d1\u878d\u652f\u6301\u4ea7\u4e1a\u5347\u7ea7 \u56fd\u5bb6\u5f00\u53d1\u94f6\u884c\u8fbd\u5b81\u7701\u5206\u884c\u8d39\u94c1\u9e9f\u4e00\u884c\u6765\u516c\u53f8\u8c03\u7814","source":"\u950c\u4e1a\u80a1\u4efd\u5b98\u7f51","stocks":"000751","type":"yidong"}]

2026-08-05,4.77,5.12,4.70,5.1200,785022,390901100,4.86;2026-08-04,4.56,4.66,4.53,4.6500,415812,192024900,2.57;2026-08-03,4.43,4.54,4.41,4.5400,427190,192024300,2.64;2026-07-31,4.40,4.48,4.38,4.4500,436099,193951400,3.09;2026-07-30,4.42,4.50,4.30,4.3400,413956,181639900,2.94;2026-07-29,4.36,4.47,4.28,4.4600,398679,174944900,2.83;2026-07-28,4.31,4.40,4.28,4.3600,258767,112552400,1.84;2026-07-27,4.31,4.38,4.27,4.3800,328360,142522600,2.33;2026-07-24,4.39,4.41,4.26,4.2600,477875,206484600,3.39;2026-07-23,4.33,4.55,4.30,4.5300,572925,255542800,4.06;2026-07-22,4.35,4.49,4.31,4.3500,491633,216864900,3.49;2026-07-21,4.24,4.40,4.02,4.3800,546277,231655700,3.87;2026-07-20,4.32,4.37,4.18,4.2400,397419,169994300,2.82;2026-07-17,4.44,4.46,4.24,4.3000,465463,202587500,3.30;2026-07-16,4.48,4.58,4.45,4.4900,385370,173620300,2.73;2026-07-15,4.73,4.74,4.55,4.5800,536898,247621200,3.81;2026-07-14,4.54,4.75,4.42,4.7500,642187,295314000,4.55;2026-07-13,4.76,4.76,4.48,4.4900,595010,272187600,4.22;2026-07-10,4.93,5.00,4.84,4.8400,699985,344214100,4.96;2026-07-09,4.84,4.95,4.64,4.9200,671854,323529400,4.77;2026-07-08,5.03,5.05,4.83,4.8400,619963,304667400,4.40;2026-07-07,5.16,5.34,5.01,5.0600,749937,385084300,5.32;2026-07-06,5.53,5.80,5.25,5.2800,1196081,657401800,8.48;2026-07-03,5.97,6.19,5.61,5.6300,1314368,762651700,9.32;2026-07-02,6.07,6.10,5.82,5.8500,1378159,818552400,9.78;2026-07-01,6.09,6.43,6.05,6.2000,1901024,1191051700,13.48;2026-06-30,6.22,6.25,5.96,6.1200,1997950,1216843900,14.17;2026-06-29,5.76,6.22,5.74,6.2200,1539611,951159200,10.92;2026-06-26,5.98,6.11,5.60,5.6500,1588107,925102900,11.26;2026-06-25,5.93,6.34,5.90,5.9800,2211563,1353136000,15.69;2026-06-24,5.74,6.28,5.48,6.1600,3168194,1852457000,22.47;2026-06-23,6.24,6.24,5.89,6.0300,3170059,1952043000,22.48;2026-06-22,5.67,5.67,5.67,5.6700,327731,185823700,2.32;2026-06-18,5.08,5.34,5.03,5.1500,750936,389767500,5.33;2026-06-17,5.23,5.28,5.07,5.1100,650831,335447100,4.62;2026-06-16,5.30,5.32,5.21,5.2600,905439,476805100,6.42;2026-06-15,5.20,5.39,5.12,5.3900,1466211,769719400,10.40;2026-06-12,4.80,5.09,4.74,5.0900,836209,415129600,5.93;2026-06-11,4.50,4.70,4.48,4.6300,468034,216097900,3.32;2026-06-10,4.58,4.60,4.44,4.5600,455819,205820600,3.23;2026-06-09,4.66,4.67,4.49,4.6400,427071,195640200,3.03;2026-06-08,4.84,4.89,4.55,4.5700,770453,362238800,5.46;2026-06-05,5.08,5.17,4.98,5.0300,509327,257970800,3.61;2026-06-04,5.45,5.46,5.12,5.1500,869782,451997800,6.17;2026-06-03,5.38,5.61,5.31,5.5300,809609,445118600,5.74;2026-06-02,5.23,5.40,5.18,5.3900,594995,316239900,4.22;2026-06-01,5.15,5.32,5.11,5.2100,387816,203509800,2.75;2026-05-29,5.33,5.48,5.15,5.1800,494318,261764300,3.51;2026-05-28,5.21,5.36,5.08,5.3200,556237,291073500,3.95;2026-05-27,5.50,5.58,5.21,5.2400,586753,312626900,4.16;2026-05-26,5.41,5.58,5.28,5.5400,632116,344968100,4.48;2026-05-25,5.54,5.63,5.41,5.4600,440048,241542600,3.12;2026-05-22,5.35,5.59,5.23,5.5100,645868,350586900,4.58;2026-05-21,5.56,5.69,5.23,5.2400,672242,369081700,4.77;2026-05-20,5.53,5.55,5.33,5.4800,492955,267156100,3.50;2026-05-19,5.77,5.78,5.48,5.5900,635942,354510100,4.51;2026-05-18,5.74,5.85,5.63,5.8100,475644,273742600,3.37;2026-05-15,6.09,6.10,5.77,5.8200,898470,530918800,6.37;2026-05-14,6.31,6.47,6.15,6.1500,862455,541342800,6.12;2026-05-13,6.30,6.65,6.30,6.3500,1027750,661263500,7.29;2026-05-12,6.52,6.56,6.28,6.3100,883770,560973300,6.27;2026-05-11,6.44,6.60,6.37,6.4500,1327164,860533500,9.41;2026-05-08,6.29,6.54,6.23,6.4500,1399608,895919400,9.93;2026-05-07,6.35,6.42,6.18,6.3400,1148216,721913900,8.14;2026-05-06,6.13,6.35,6.00,6.3500,1324825,819908000,9.40;2026-04-30,6.03,6.21,5.96,6.1100,764652,465469600,5.42;2026-04-29,5.81,6.19,5.78,6.1100,1028341,625911900,7.29;2026-04-28,6.24,6.24,5.89,5.9300,1215183,727045000,8.62;2026-04-27,6.44,6.54,6.16,6.2400,1396160,878202900,9.90;2026-04-24,6.30,6.70,6.23,6.5400,1972580,1281570700,13.99;2026-04-23,6.40,6.84,6.20,6.7400,3192783,2064390500,22.65;2026-04-22,5.88,6.33,5.78,6.3300,1389965,860062400,9.86;2026-04-21,5.90,5.95,5.66,5.7500,790115,453260300,5.60;2026-04-20,6.10,6.12,5.84,5.8900,1384698,823314500,9.82;2026-04-17,5.63,6.03,5.63,5.7700,1749170,1018247100,12.41;2026-04-16,5.29,5.49,5.29,5.4800,575759,312415000,4.08;2026-04-15,5.48,5.52,5.26,5.2800,450102,242537600,3.19;2026-04-14,5.41,5.57,5.36,5.4200,398225,215861000,2.82;2026-04-13,5.28,5.36,5.26,5.3500,264715,140588200,1.88;2026-04-10,5.44,5.46,5.30,5.3000,361712,194233300,2.57;2026-04-09,5.45,5.45,5.33,5.3800,369753,198869000,2.62;2026-04-08,5.40,5.51,5.32,5.5100,558012,303609200,3.96;2026-04-07,5.13,5.24,5.07,5.2200,285649,148157700,2.03;2026-04-03,5.21,5.24,5.06,5.1200,324266,165890900,2.30;2026-04-02,5.35,5.36,5.15,5.2000,350313,183413900,2.48;2026-04-01,5.40,5.44,5.29,5.3400,327667,175080300,2.32;2026-03-31,5.40,5.48,5.27,5.2700,464021,249048300,3.29;2026-03-30,5.31,5.45,5.28,5.4200,527876,283264600,3.74;2026-03-27,5.13,5.36,5.11,5.3300,485108,256807000,3.44;2026-03-26,5.34,5.37,5.18,5.2100,457615,240773500,3.25;2026-03-25,5.47,5.49,5.29,5.3500,672166,360499500,4.77;2026-03-24,5.18,5.28,5.02,5.2700,732955,377593300,5.20;2026-03-23,5.25,5.29,4.92,4.9800,776746,396416900,5.51;2026-03-20,5.58,5.64,5.35,5.3500,516127,283400800,3.66;2026-03-19,5.73,5.79,5.48,5.5200,648169,362867200,4.60;2026-03-18,5.95,5.97,5.78,5.8900,538683,315289100,3.82;2026-03-17,5.96,6.33,5.95,5.9600,966898,590596700,6.86;2026-03-16,6.00,6.07,5.78,5.9400,757798,447539100,5.38;2026-03-13,6.36,6.37,6.01,6.0500,981236,606175100,6.96;2026-03-12,6.35,6.55,6.30,6.4100,894983,573558100,6.35;2026-03-11,6.51,6.56,6.35,6.3900,712005,457501100,5.05;2026-03-10,6.61,6.66,6.48,6.5100,674374,441162300,4.78;2026-03-09,6.54,6.66,6.29,6.5400,977172,630748500,6.93;2026-03-06,6.64,6.81,6.48,6.6600,905243,602522600,6.42;2026-03-05,7.10,7.14,6.65,6.7200,1365035,926009800,9.68;2026-03-04,6.58,7.10,6.58,6.9800,1388406,962771000,9.85;2026-03-03,7.38,7.47,6.95,6.9500,2469680,1777262900,17.52;2026-03-02,7.39,7.80,6.83,7.6800,3193228,2308749900,22.65;2026-02-27,6.48,7.17,6.43,7.1100,2802321,1957716900,19.88;2026-02-26,6.84,6.88,6.49,6.5200,2693444,1789785400,19.10;2026-02-25,6.11,6.52,6.01,6.5200,1712543,1087315000,12.15;2026-02-24,5.85,6.16,5.80,5.9300,1861246,1116715900,13.20;2026-02-13,5.66,5.83,5.59,5.6000,785987,446491800,5.57;2026-02-12,5.70,5.82,5.65,5.6800,960570,550690400,6.81;2026-02-11,5.57,5.80,5.54,5.7200,1142061,653493200,8.10;2026-02-10,5.73,5.77,5.56,5.5700,824058,464611900,5.84;2026-02-09,5.69,5.74,5.61,5.7300,965036,547548500,6.84