[{"seq":680526271,"ctime":1791534369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261009\/680526271.shtml","title":"10\u670809\u65e5\u70ad\u9ed111692.86\u5143\/\u5428 30\u5929\u4e0a\u6da818.28%","source":"\u751f\u610f\u793e","stocks":"002753","type":"news"},{"seq":680316278,"ctime":1790583015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680316278.shtml","title":"09\u670828\u65e5\u70ad\u9ed111792.86\u5143\/\u5428 20\u5929\u4e0a\u6da819.29%","source":"\u751f\u610f\u793e","stocks":"002753","type":"news"},{"seq":680037306,"ctime":1789691473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680037306.shtml","title":"09\u670817\u65e5\u70ad\u9ed112778.57\u5143\/\u5428 5\u5929\u4e0a\u6da88.69%","source":"\u751f\u610f\u793e","stocks":"002753","type":"news"},{"seq":679988674,"ctime":1789602786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679988674.shtml","title":"\u539f\u6599\u6210\u672c\u5927\u5e45\u6500\u5347 \u70ad\u9ed1\u5e02\u573a\u56de\u6696","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002753","type":"yidong"},{"seq":679985414,"ctime":1789574925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/679985414.shtml","title":"\u70ad\u9ed1\u5e02\u573a\u56de\u6696 \u884c\u4e1a\u6709\u671b\u91cf\u4ef7\u9f50\u5347","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002753","type":"news"},{"seq":679980271,"ctime":1789561221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679980271.shtml","title":"002068\uff0c\u4e00\u5206\u949f\u5185\u5c01\u6b7b\u6da8\u505c\uff01\u70ad\u9ed1\u4ef7\u683c\u5355\u5468\u66b4\u6da8\u903e30%\uff0c\u6982\u5ff5\u80a1\u96c6\u4f53\u4e0a\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":"002753","type":"news"},{"seq":679975901,"ctime":1789552620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679975901.shtml","title":"\u70ad\u9ed1\u5e02\u573a\u5237\u65b0\u5386\u53f2\u65b0\u9ad8\uff0c\u9f99\u5934\u76c8\u5229\u4fee\u590d\u901a\u9053\u6253\u5f00","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002753","type":"news"},{"seq":679963164,"ctime":1789541882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679963164.shtml","title":"\u4f9b\u9700\u7f3a\u53e3\u6269\u5927\uff0c\u5e93\u5b58\u6301\u7eed\u53bb\u5316\uff01\u6a61\u80f6\u677f\u5757\u96c6\u4f53\u5927\u6da8\uff0c\u591a\u80a1\u6da8\u505c\uff0c\u8f6e\u80ce\u5927\u5382\u63a5\u8fde\u6da8\u4ef7","source":"\u8d22\u95fb","stocks":"002753","type":"news"},{"seq":679951686,"ctime":1789522268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679951686.shtml","title":"\u6a61\u80f6\u5236\u54c1\u677f\u5757\u77ed\u7ebf\u8d70\u9ad8\uff0c\u9ed1\u732b\u80a1\u4efd\u3001\u9f99\u661f\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002753","type":"news"},{"seq":679885983,"ctime":1789378509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260914\/679885983.shtml","title":"002897\uff0c\u5c3e\u76d8\u62c9\u5347\u6da8\u505c\uff01\u4e09\u5927\u677f\u5757\uff0c\u8868\u73b0\u6d3b\u8dc3","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u6bdb\u519b","stocks":"002753","type":"yidong"},{"seq":679808330,"ctime":1789087183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679808330.shtml","title":"\u4e0a\u534a\u5e74\u8425\u6536\u589e\u901f\u4f4d\u5c45\u884c\u4e1a\u7b2c\u4e00\uff0c\u6c38\u4e1c\u80a1\u4efd\u8dd1\u51fa\u201c\u7ed3\u6784\u5347\u7ea7\u52a0\u901f\u5ea6\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002753","type":"news"},{"seq":679693025,"ctime":1788842600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679693025.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a\u622a\u6b622026\u5e748\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a16,764\uff08\u5408\u5e76\u666e\u901a\u8d26\u6237\u548c\u878d\u8d44\u878d\u5238\u4fe1\u7528\u8d26\u6237\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002753","type":"yidong"},{"seq":679681559,"ctime":1788828714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679681559.shtml","title":"\u751f\u610f\u793e9\u67088\u65e5\u70ad\u9ed1\u6da8\u4ef7\u4e0e\u76f8\u5173\u5468\u671f\u80a1\u5feb\u8baf","source":"\u751f\u610f\u793e","stocks":"002753","type":"yidong"},{"seq":679484408,"ctime":1788245018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260901\/679484408.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\u8425\u6536\u589e\u957f22.91%","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":"002753","type":"news"},{"seq":59434441,"ctime":1787674048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59434441.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002753","type":"notice"},{"seq":59434539,"ctime":1787673941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260826\/59434539.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002753","type":"notice"},{"seq":679271217,"ctime":1787654343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679271217.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\u4e0a\u534a\u5e74\u8425\u653623.24\u4ebf\u5143 \u9488\u72b6\u7126\u4ea7\u54c1\u8d21\u732e\u6536\u5165\u7a81\u7834\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002753","type":"news"},{"seq":679264764,"ctime":1787645390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679264764.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da63301.54\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d17.58%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002753","type":"yidong"},{"seq":678906727,"ctime":1786543072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678906727.shtml","title":"\u9700\u6c42\u5171\u632f\u52a9\u63a8\u9488\u72b6\u7126\u8d27\u7d27\u4ef7\u626c \u76f8\u5173\u4e0a\u5e02\u516c\u53f8\u6ee1\u4ea7\u8fd0\u884c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002753","type":"news"},{"seq":678901383,"ctime":1786532961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678901383.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a15563\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002753","type":"yidong"},{"seq":678832903,"ctime":1786361533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678832903.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a\u622a\u81f32026\u5e747\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a15426\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002753","type":"yidong"},{"seq":678459297,"ctime":1785145034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678459297.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a\u516c\u53f82025\u5e74\u5f52\u5c5e\u4e8e\u4e0a\u5e02\u516c\u53f8\u80a1\u4e1c\u7684\u51c0\u5229\u6da63893.75\u4e07\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002753","type":"yidong"},{"seq":677924212,"ctime":1783046718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677924212.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a\u9488\u72b6\u7126\u6ee1\u4ea7\u4f9b\u9700\u4e24\u65fa \u7cbe\u7ec6\u5316\u5de5\u9879\u76ee\u52a0\u901f\u843d\u5730","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002753","type":"news"},{"seq":677694613,"ctime":1782345257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260625\/677694613.shtml","title":"45.17\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u8d22\u95fb","stocks":"002753","type":"news"},{"seq":677477422,"ctime":1781524917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677477422.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a\u622a\u81f32026\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a15636\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002753","type":"yidong"},{"seq":677473749,"ctime":1781517962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677473749.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\u9996\u63a8\u5458\u5de5\u6301\u80a1\u8ba1\u5212 \u767e\u4e07\u5428\u4ea7\u80fd\uff0b\u9ad8\u7aef\u8f6c\u578b\u6491\u8d77\u4e1a\u7ee9\u76ee\u6807","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002753","type":"news"},{"seq":677432769,"ctime":1781267353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677432769.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a\u52a0\u901f\u65b0\u6750\u6599\u9886\u57df\u8f6c\u578b \u9996\u63a8\u5458\u5de5\u6301\u80a1\u8ba1\u5212","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002753","type":"news"},{"seq":677238970,"ctime":1780623529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677238970.shtml","title":"61\u53ea\u80a1\u5373\u5c06\u5b9e\u65bd\u5206\u7ea2\uff08\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002753","type":"news"},{"seq":676947714,"ctime":1779696623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676947714.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652376.84\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002753","type":"yidong"},{"seq":676902664,"ctime":1779437410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676902664.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652083.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002753","type":"yidong"},{"seq":676867039,"ctime":1779349808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676867039.shtml","title":"\u6c38\u4e1c\u80a1\u4efd05\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002753","type":"yidong"},{"seq":676514102,"ctime":1778146918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676514102.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a\u622a\u81f34\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a17069\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002753","type":"yidong"},{"seq":57775435,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57775435.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002753","type":"notice"},{"seq":57775395,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57775395.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002753","type":"notice"},{"seq":57775471,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57775471.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002753","type":"notice"},{"seq":676356868,"ctime":1777385691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676356868.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a\u62df\u6bcf10\u80a1\u6d3e\u53d1\u73b0\u91d1\u7ea2\u52290.46\u5143\uff08\u542b\u7a0e\uff09","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002753","type":"news"},{"seq":676355783,"ctime":1777383276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676355783.shtml","title":"\u6c38\u4e1c\u80a1\u4efd2025\u5e74\u5b9e\u73b0\u8425\u653638.52\u4ebf\u5143 \u5faa\u73af\u7ecf\u6d4e\u7b51\u57fa\u9ad8\u7aef\u8f6c\u578b\u63d0\u901f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002753","type":"news"},{"seq":676350446,"ctime":1777373315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676350446.shtml","title":"\u6c38\u4e1c\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6133.41\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d95.50%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002753","type":"yidong"}]

2026-10-20,6.43,6.58,6.43,6.4700,32301,21006100,1.09;2026-10-19,6.54,6.55,6.36,6.4800,46127,29811600,1.56;2026-10-16,6.58,6.70,6.52,6.5800,49380,32712000,1.67;2026-10-15,6.66,6.66,6.46,6.5000,48290,31439400,1.63;2026-10-14,6.74,6.77,6.64,6.6500,57866,38807000,1.96;2026-10-13,6.58,6.75,6.53,6.7400,49146,32761600,1.66;2026-10-12,6.80,6.84,6.64,6.6400,54333,36395800,1.84;2026-10-09,6.80,6.83,6.67,6.8000,68371,46115300,2.31;2026-10-08,6.75,6.87,6.70,6.8400,53571,36442100,1.81;2026-09-30,6.72,6.76,6.65,6.7400,54332,36446100,1.84;2026-09-29,6.71,6.77,6.66,6.6800,45760,30724900,1.55;2026-09-28,6.78,6.82,6.67,6.7100,54768,36834500,1.85;2026-09-24,6.70,6.85,6.69,6.8200,73806,50265600,2.50;2026-09-23,6.78,6.78,6.70,6.7100,47168,31764600,1.59;2026-09-22,6.88,6.88,6.74,6.7900,80459,54573900,2.72;2026-09-21,6.69,6.90,6.68,6.8700,89394,61113300,3.02;2026-09-18,6.68,6.84,6.67,6.7200,122314,82403200,4.14;2026-09-17,6.75,6.84,6.57,6.6700,200973,134129600,6.79;2026-09-16,6.88,7.22,6.65,6.7800,248357,171035400,8.40;2026-09-15,6.75,6.95,6.54,6.5700,164411,109793700,5.56;2026-09-14,6.77,6.99,6.63,6.8200,142399,96423700,4.81;2026-09-11,6.87,6.99,6.66,6.7400,60508,40937500,2.05;2026-09-10,6.98,7.08,6.88,6.9000,54588,37985700,1.85;2026-09-09,6.88,7.20,6.88,7.0400,92065,64696400,3.11;2026-09-08,6.79,6.91,6.76,6.8900,39362,27059300,1.33;2026-09-07,6.71,6.85,6.71,6.7900,44982,30582000,1.52;2026-09-04,6.83,6.84,6.69,6.7300,27964,18918100,0.95;2026-09-03,6.88,6.92,6.74,6.7500,28123,19125500,0.95;2026-09-02,6.81,6.91,6.80,6.8700,38509,26377400,1.30;2026-09-01,6.84,6.93,6.83,6.8800,48429,33315500,1.64;2026-08-31,6.70,6.99,6.68,6.9100,119939,82773200,4.05;2026-08-28,6.66,6.73,6.62,6.7000,49275,32912200,1.67;2026-08-27,6.67,6.72,6.59,6.6400,69447,46125100,2.35;2026-08-26,6.87,7.03,6.61,6.6500,110604,74332300,3.74;2026-08-25,6.75,6.95,6.73,6.9300,90021,62004400,3.04;2026-08-24,6.67,6.82,6.57,6.8200,59820,40303500,2.02;2026-08-21,6.65,6.68,6.54,6.6700,46433,30822100,1.57;2026-08-20,6.64,6.70,6.57,6.6400,35383,23445100,1.20;2026-08-19,6.60,6.69,6.52,6.6300,61746,40931400,2.09;2026-08-18,6.42,6.69,6.40,6.6600,96622,63681100,3.27;2026-08-17,6.34,6.45,6.24,6.4300,57224,36579900,1.93;2026-08-14,6.20,6.32,6.20,6.2700,23174,14516700,0.78;2026-08-13,6.29,6.29,6.22,6.2300,27177,16975100,0.92;2026-08-12,6.21,6.30,6.21,6.2900,19882,12443900,0.67;2026-08-11,6.25,6.31,6.19,6.2300,23184,14450000,0.78;2026-08-10,6.12,6.31,6.11,6.2900,39451,24633100,1.33;2026-08-07,6.17,6.22,6.05,6.1300,29586,18084700,1.00;2026-08-06,6.11,6.22,6.03,6.2000,37278,22873000,1.26;2026-08-05,6.12,6.17,6.06,6.1100,25042,15269300,0.85;2026-08-04,6.13,6.19,6.07,6.1100,40020,24549200,1.35;2026-08-03,5.99,6.14,5.98,6.1200,35853,21754300,1.21;2026-07-31,6.03,6.08,5.94,6.0000,35571,21328800,1.20;2026-07-30,6.03,6.12,5.95,6.0200,28154,17028400,0.95;2026-07-29,5.98,6.05,5.94,6.0200,27614,16591100,0.93;2026-07-28,5.90,6.02,5.86,5.9700,26917,16062800,0.91;2026-07-27,5.76,5.91,5.75,5.9100,29859,17461000,1.01;2026-07-24,5.82,5.85,5.68,5.8000,30799,17777900,1.04;2026-07-23,5.72,5.85,5.71,5.8300,28944,16796800,0.98;2026-07-22,5.81,5.88,5.69,5.7200,28247,16250100,0.95;2026-07-21,5.81,5.86,5.60,5.8200,52615,30224400,1.78;2026-07-20,5.99,6.10,5.75,5.8200,48778,28887500,1.65;2026-07-17,6.10,6.19,5.85,5.9800,55397,33454400,1.87;2026-07-16,6.06,6.14,5.95,6.0600,32685,19811600,1.10;2026-07-15,5.95,6.09,5.90,6.0600,32088,19358900,1.08;2026-07-14,5.79,5.97,5.75,5.9400,33567,19766000,1.13;2026-07-13,5.88,5.95,5.74,5.8000,35858,20900300,1.21;2026-07-10,5.92,6.05,5.81,5.9300,32177,19187100,1.09;2026-07-09,5.93,5.96,5.75,5.9300,40892,23941000,1.38;2026-07-08,5.93,5.98,5.82,5.9300,31727,18728000,1.07;2026-07-07,6.01,6.05,5.84,5.9300,40380,23828800,1.37;2026-07-06,6.04,6.12,5.92,6.0000,55547,33323800,1.88;2026-07-03,5.99,6.15,5.90,6.0400,75831,45948200,2.56;2026-07-02,5.75,5.92,5.75,5.8300,44647,26156500,1.51;2026-07-01,5.65,5.88,5.57,5.8200,58275,33487900,1.97;2026-06-30,5.64,5.83,5.54,5.6500,65942,37327900,2.23;2026-06-29,5.69,5.84,5.56,5.6900,58807,33474900,1.99;2026-06-26,5.78,5.90,5.68,5.7000,79704,45796400,2.69;2026-06-25,6.25,6.36,5.81,5.8500,122591,73247100,4.14;2026-06-24,6.46,6.68,6.19,6.2400,68574,43738500,2.82;2026-06-23,6.24,6.69,6.24,6.4700,69608,45010600,2.87;2026-06-22,6.30,6.31,6.01,6.2600,51325,31613600,2.11;2026-06-18,6.22,6.40,6.15,6.3300,59670,37627900,2.46;2026-06-17,6.30,6.30,6.16,6.2000,46546,28997400,1.92;2026-06-16,6.32,6.42,6.17,6.3000,48206,30194400,1.99;2026-06-15,6.50,6.54,6.30,6.3400,55575,35530400,2.29;2026-06-12,6.36,6.51,6.24,6.4400,60766,39034300,2.50;2026-06-11,6.43,6.47,6.28,6.3100,38647,24466400,1.59;2026-06-10,6.52,6.59,6.32,6.4400,47120,30236800,1.94;2026-06-09,6.53,6.62,6.39,6.5500,43581,28364900,1.79;2026-06-08,6.42,6.71,6.38,6.5300,63522,41637200,2.62;2026-06-05,6.47,6.67,6.43,6.5500,58811,38675600,2.42;2026-06-04,6.56,6.59,6.42,6.4700,37994,24600200,1.56;2026-06-03,6.62,6.64,6.48,6.6000,47183,31008200,1.94;2026-06-02,6.67,6.68,6.52,6.6200,52970,34901700,2.18;2026-06-01,6.42,6.72,6.38,6.6700,66382,43794200,2.73;2026-05-29,6.58,6.64,6.40,6.4300,67487,43924800,2.78;2026-05-28,6.76,6.83,6.42,6.5800,109469,72002700,4.51;2026-05-27,6.87,6.97,6.67,6.7500,98878,66917200,4.07;2026-05-26,7.39,7.42,6.72,6.8600,201937,141686400,8.32;2026-05-25,7.09,7.55,7.03,7.4200,255837,187986200,10.54;2026-05-22,6.87,7.06,6.62,6.9700,98476,67925100,4.06;2026-05-21,6.86,7.16,6.85,6.8700,119258,83225600,4.91;2026-05-20,6.91,6.96,6.82,6.8600,36088,24827900,1.49;2026-05-19,6.94,6.99,6.78,6.9100,46210,31829000,1.90;2026-05-18,6.91,6.93,6.75,6.9300,68729,46964500,2.83;2026-05-15,6.98,7.04,6.89,6.9400,61968,43180700,2.55;2026-05-14,7.07,7.08,6.95,6.9900,65846,46244700,2.71;2026-05-13,7.07,7.11,7.00,7.0800,56640,39967300,2.33;2026-05-12,7.25,7.28,7.07,7.0700,87517,62609300,3.60;2026-05-11,7.39,7.43,7.21,7.2600,97714,71211200,4.02;2026-05-08,7.33,7.42,7.25,7.3800,73740,54107600,3.04;2026-05-07,7.37,7.43,7.21,7.3400,94447,68994000,3.89;2026-05-06,7.42,7.48,7.30,7.3600,80922,59568700,3.33;2026-04-30,7.39,7.47,7.27,7.4100,74792,55230800,3.08;2026-04-29,7.20,7.47,7.08,7.3900,125821,92431900,5.18;2026-04-28,7.33,7.37,7.22,7.3200,67383,49152000,2.78;2026-04-27,7.30,7.39,7.15,7.3800,60496,44078100,2.49;2026-04-24,7.21,7.38,7.19,7.3400,42139,30651500,1.74;2026-04-23,7.32,7.33,7.17,7.2600,45925,33254900,1.89;2026-04-22,7.31,7.40,7.26,7.3000,44867,32924700,1.85