[{"seq":672996444,"ctime":1764932969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672996444.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u82ef\u919a\u7cfb\u5217\u4ea7\u54c12023\u5e74\u30012024\u5e74\u5728\u6b27\u76df\u5730\u533a\u5747\u6709\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":672996429,"ctime":1764932948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672996429.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u80a1\u4e1c\u4eba\u6570\u516c\u53f8\u4f1a\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u8fdb\u884c\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":672752817,"ctime":1764149547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672752817.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u8463\u4e8b\u4faf\u5baa\u8d85\u8f9e\u804c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300405,"type":"news"},{"seq":672541792,"ctime":1763386722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672541792.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u4ea7\u54c1\u78b3\u9178\u4e59\u70ef\u916f\u5e74\u4ea7\u80fd1\u4e07\u5428","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":672429072,"ctime":1762942605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672429072.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u805a\u7fa7\u9178\u7cfb\u9ad8\u6027\u80fd\u51cf\u6c34\u5242\u3001\u805a\u919a\u5355\u4f53\u7cfb\u5217\u4ea7\u54c1\u5e7f\u6cdb\u5e94\u7528\u4e8e\u9ad8\u901f\u516c\u8def\u3001\u9ad8\u901f\u94c1\u8def\u7b49\u5404\u79cd\u5927\u578b\u5de5\u7a0b\u53ca\u6c11\u7528\u5efa\u7b51\u6df7\u51dd\u571f\u5de5\u7a0b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":672428865,"ctime":1762942164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428865.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u91d1\u521a\u7ebf\u5207\u5272\u6da6\u6ed1\u5242\u3001\u6da6\u6e7f\u5242\u3001\u5206\u6563\u5242\u3001\u6e05\u6d17\u5242\u7b49\u4ea7\u54c1\u6b63\u5e38\u751f\u4ea7\u51fa\u8d27","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":672428936,"ctime":1762942164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428936.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u8131\u9500\u50ac\u5316\u5242\u6682\u672a\u5728\u6570\u636e\u4e2d\u5fc3\u6709\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":672428864,"ctime":1762942162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428864.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u4e0e\u5929\u8d50\u6750\u6599\u7684\u5408\u4f5c\u4ea7\u54c1\u4e3a\u8868\u9762\u6d3b\u6027\u5242\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":672200485,"ctime":1762161092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672200485.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u7eb3\u7c73\u6c27\u5316\u94c8\u4ea7\u54c1\u7684\u90e8\u5206\u5ba2\u6237\u76ee\u524d\u5904\u5728\u6d4b\u8bd5\u9a8c\u8bc1\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":54621559,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54621559.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":671721099,"ctime":1760440183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671721099.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u548c\u5929\u8d50\u6750\u6599\u4e00\u76f4\u6709\u4fdd\u6301\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":53978513,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53978513.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":53978549,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53978549.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":670734103,"ctime":1756386797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670734103.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f2420.92\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300405,"type":"yidong"},{"seq":670507672,"ctime":1755679188,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670507672.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u4f1a\u4ee5\u5e02\u573a\u4e3a\u5bfc\u5411\u9010\u6b65\u4fa7\u91cd\u53d1\u5c55\u9ad8\u9644\u52a0\u503c\u7684\u7cbe\u7ec6\u5316\u5de5\u4ea7\u54c1\u3001\u65b0\u6750\u6599\u4ea7\u54c1\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":670485621,"ctime":1755604830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670485621.shtml","title":"\u4e2d\u65b9\u5df2\u89e3\u9664\u5bf9\u5370\u5ea6\u7a00\u571f\u51fa\u53e3\u7ba1\u5236\uff1f\u5916\u4ea4\u90e8\u56de\u5e94","source":"\u65b0\u4eac\u62a5","stocks":300405,"type":"news"},{"seq":670205587,"ctime":1754553111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670205587.shtml","title":"\u79d1\u9686\u80a1\u4efd08\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300405,"type":"yidong"},{"seq":670115080,"ctime":1754296279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670115080.shtml","title":"\u4ef7\u683c\u524d\u7ebf|8\u67084\u65e5\u78b3\u9178\u4e8c\u7532\u916f(DMC)\u6eb6\u5242\u5e02\u573a\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":300405,"type":"yidong"},{"seq":670056048,"ctime":1753965578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670056048.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u805a\u7fa7\u9178\u9ad8\u6027\u80fd\u51cf\u6c34\u5242\u3001\u805a\u919a\u5355\u4f53\u7cfb\u5217\u4ea7\u54c1\u5e94\u7528\u5e7f\u6cdb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":669994388,"ctime":1753797668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669994388.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u76f8\u5173\u4ea7\u54c1\u5df2\u7ecf\u5728\u9ad8\u6d77\u62d4\u5730\u533a\u6b63\u5e38\u4f7f\u7528","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":669981734,"ctime":1753785583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669981734.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u7eb3\u7c73\u6c27\u5316\u94c8\u53ef\u7528\u4e8e\u534a\u5bfc\u4f53\u5236\u9020\u4e2dCMP\u8d85\u7cbe\u5bc6\u52a0\u5de5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":669944906,"ctime":1753690159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669944906.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u7eb3\u7c73\u6c27\u5316\u94c8\u73b0\u89c4\u5212\u4ea7\u80fd\u53ef\u8986\u76d6\u5f53\u524d\u5ba2\u6237\u9700\u6c42","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":669944914,"ctime":1753690159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669944914.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u4e00\u76f4\u5bc6\u5207\u8ddf\u8e2a\u96c5\u9c81\u85cf\u5e03\u6c5f\u6c34\u7535\u7ad9\u5de5\u7a0b\u9879\u76ee\u8fdb\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":669944903,"ctime":1753690156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669944903.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u6709\u80fd\u529b\u53c2\u4e0e\u5927\u578b\u6c34\u5229\u5de5\u7a0b\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":669904969,"ctime":1753429882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904969.shtml","title":"\u79d1\u9686\u80a1\u4efd07\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300405,"type":"yidong"},{"seq":669904916,"ctime":1753429776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904916.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u6da82.95%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300405,"type":"yidong"},{"seq":669874370,"ctime":1753345430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669874370.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u53c2\u4e0e\u591a\u9879\u6c34\u5229\u5de5\u7a0b\u9879\u76ee \u9500\u552e\u7f51\u7edc\u8986\u76d6\u897f\u85cf\u5730\u533a","source":"\u8d22\u95fb","stocks":300405,"type":"news"},{"seq":669773887,"ctime":1753084215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669773887.shtml","title":"\u79d1\u9686\u80a1\u4efd07\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300405,"type":"yidong"},{"seq":669447739,"ctime":1751886627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669447739.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u77f3\u58a8\u70ef\u9632\u8150\u6d82\u6599\u9879\u76ee\u6b63\u5728\u8fdb\u884c\u4ea7\u4e1a\u5316\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":669447582,"ctime":1751886626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669447582.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u5728\u6301\u7eed\u8ddf\u8fdb\u78b1\u6027\u5236\u6c22\u7535\u6781\u4ea7\u54c1\u7684\u6d4b\u8bd5\u53cd\u9988","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":669445845,"ctime":1751881225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669445845.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u5efa\u6750\u52a9\u5242\u7cfb\u5217\u4ea7\u54c1\u4ef7\u683c\u6839\u636e\u4e3b\u8981\u539f\u6750\u6599\u4ef7\u683c\u6ce2\u52a8\u8fdb\u884c\u8c03\u6574","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":669229092,"ctime":1751008222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669229092.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u5728\u5efa\u9879\u76ee\u4e3a\u77f3\u58a8\u70ef\u9632\u8150\u6d82\u6599\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":669186957,"ctime":1750898485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669186957.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u7eb3\u7c73\u6c27\u5316\u94c8\u9879\u76ee\u4e2d\u8bd5\u6210\u529f \u6b63\u5728\u7b79\u5907\u4ea7\u4e1a\u5316\u4e8b\u5b9c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":668963239,"ctime":1750160460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668963239.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u5c1d\u8bd5\u6d89\u8db3\u65b0\u5174\u9886\u57df\u7684\u53d1\u5c55\u672a\u8fbe\u9884\u671f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"},{"seq":668963216,"ctime":1750160459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668963216.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u516c\u53f8\u7814\u53d1\u6295\u5165\u5747\u4e25\u683c\u6309\u7167\u300a\u4f01\u4e1a\u4f1a\u8ba1\u51c6\u5219\u300b\u53ca\u4e0a\u5e02\u516c\u53f8\u8d22\u52a1\u89c4\u8303\u4f7f\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300405,"type":"yidong"}]

2025-12-12,6.65,6.73,6.48,6.5200,104613,69124800,4.78;2025-12-11,6.92,6.94,6.64,6.6500,108070,73141300,4.94;2025-12-10,6.98,7.08,6.83,6.8900,107770,75223800,4.92;2025-12-09,7.06,7.08,6.84,6.9000,92330,63848600,4.22;2025-12-08,6.95,7.01,6.91,6.9500,105402,73460000,4.82;2025-12-05,6.83,6.95,6.76,6.8900,114035,78320700,5.21;2025-12-04,7.01,7.07,6.81,6.8300,119033,81977500,5.44;2025-12-03,7.15,7.22,6.94,7.0100,109430,77275900,5.00;2025-12-02,7.11,7.20,6.97,7.1300,137991,97877800,6.31;2025-12-01,7.26,7.35,7.11,7.1200,148670,107035400,6.79;2025-11-28,7.26,7.28,7.06,7.2200,201503,144985400,9.21;2025-11-27,7.10,7.45,7.05,7.3300,296675,214914300,13.56;2025-11-26,6.96,7.45,6.91,7.1400,266648,190389000,12.19;2025-11-25,6.82,7.07,6.76,6.9700,213303,148124200,9.75;2025-11-24,6.65,6.83,6.59,6.7100,214548,143781800,9.80;2025-11-21,7.01,7.21,6.54,6.6600,408282,276833200,18.66;2025-11-20,7.59,7.68,7.15,7.1600,368620,270835100,16.85;2025-11-19,7.48,7.67,7.29,7.6600,424992,318263500,19.42;2025-11-18,7.90,8.03,7.40,7.5500,698726,533049300,31.93;2025-11-17,7.37,8.72,7.25,8.5000,888988,720301900,40.63;2025-11-14,7.56,7.66,7.23,7.2700,456230,336333000,20.85;2025-11-13,7.06,8.11,7.06,7.6400,607727,460386900,27.77;2025-11-12,7.01,7.16,6.77,7.0900,221383,153126300,10.12;2025-11-11,6.79,7.05,6.72,7.0300,207034,143618100,9.46;2025-11-10,6.70,6.83,6.69,6.7900,167961,113494500,7.68;2025-11-07,6.58,6.85,6.54,6.7500,216502,145376900,9.89;2025-11-06,6.62,6.63,6.51,6.5800,81326,53451600,3.72;2025-11-05,6.46,6.63,6.43,6.5900,84395,55356100,3.86;2025-11-04,6.54,6.55,6.44,6.5200,76174,49502300,3.48;2025-11-03,6.44,6.56,6.36,6.5200,98102,63503300,4.48;2025-10-31,6.26,6.47,6.26,6.4400,110097,70642300,5.03;2025-10-30,6.38,6.38,6.26,6.2900,85175,53856100,3.89;2025-10-29,6.43,6.43,6.25,6.3300,79494,50102900,3.63;2025-10-28,6.36,6.47,6.31,6.4200,99023,63433000,4.53;2025-10-27,6.40,6.45,6.28,6.3800,104391,66673600,4.77;2025-10-24,6.41,6.48,6.36,6.3800,96815,62074200,4.42;2025-10-23,6.35,6.43,6.25,6.4000,108829,68991800,4.97;2025-10-22,6.39,6.42,6.33,6.3300,94496,60188300,4.32;2025-10-21,6.49,6.50,6.27,6.4200,156376,99401400,7.15;2025-10-20,6.15,6.59,6.11,6.3800,179181,113571700,8.19;2025-10-17,6.15,6.25,6.07,6.0900,88933,54703800,4.06;2025-10-16,6.29,6.29,6.12,6.1400,94107,58149000,4.30;2025-10-15,6.30,6.33,6.17,6.2800,134931,84512500,6.17;2025-10-14,6.64,6.65,6.22,6.2600,225626,143974000,10.31;2025-10-13,6.06,6.49,5.86,6.4700,241423,152643700,11.03;2025-10-10,6.04,6.25,6.00,6.2000,91923,56679900,4.20;2025-10-09,6.19,6.21,6.04,6.0700,67200,40925500,3.07;2025-09-30,6.12,6.16,6.04,6.1300,52535,32162000,2.40;2025-09-29,6.11,6.15,5.94,6.1200,73115,44377600,3.34;2025-09-26,6.07,6.13,5.92,6.0700,84881,51356300,3.88;2025-09-25,6.02,6.21,5.95,6.0500,107989,65696500,4.93;2025-09-24,5.72,6.09,5.72,6.0000,139511,82790800,6.38;2025-09-23,5.87,5.92,5.50,5.7800,111286,63164800,5.09;2025-09-22,6.01,6.02,5.85,5.9000,82731,48814100,3.78;2025-09-19,6.16,6.17,5.96,6.0100,92336,55635500,4.22;2025-09-18,6.34,6.36,6.10,6.1400,89706,55778300,4.10;2025-09-17,6.29,6.35,6.23,6.3200,69412,43787400,3.17;2025-09-16,6.16,6.31,6.13,6.3000,95284,59444100,4.35;2025-09-15,6.19,6.25,6.11,6.1900,66105,40674400,3.02;2025-09-12,6.24,6.30,6.16,6.1900,70057,43587700,3.20;2025-09-11,6.21,6.27,6.04,6.2200,109642,67654700,5.01;2025-09-10,6.18,6.25,6.09,6.2100,80793,49864300,3.69;2025-09-09,6.15,6.22,6.09,6.1400,93641,57661400,4.28;2025-09-08,6.10,6.14,6.01,6.1400,85458,52095400,3.91;2025-09-05,5.92,6.08,5.88,6.0800,78837,47402400,3.60;2025-09-04,5.88,6.08,5.83,5.9200,106160,63512100,4.85;2025-09-03,6.10,6.11,5.82,5.8500,86319,51320000,3.94;2025-09-02,6.15,6.17,5.90,6.0600,129404,77726600,5.91;2025-09-01,5.97,6.20,5.93,6.1300,124221,75844500,5.68;2025-08-29,6.11,6.16,5.95,5.9700,120560,72607400,5.51;2025-08-28,6.19,6.30,5.87,6.1400,172785,105293400,7.90;2025-08-27,6.52,6.54,6.18,6.1800,192691,122598800,8.81;2025-08-26,6.71,6.71,6.52,6.5500,188505,123807700,8.62;2025-08-25,6.49,6.90,6.40,6.7600,357905,240226200,16.36;2025-08-22,6.46,6.65,6.42,6.5000,170460,110965800,7.79;2025-08-21,6.49,6.52,6.38,6.4500,100893,64964200,4.61;2025-08-20,6.35,6.46,6.28,6.4600,117576,75080200,5.37;2025-08-19,6.23,6.39,6.16,6.3700,133298,84129800,6.09;2025-08-18,6.23,6.28,6.18,6.2400,116598,72725100,5.33;2025-08-15,6.22,6.32,6.17,6.2200,103252,64545500,4.72;2025-08-14,6.45,6.45,6.20,6.2000,123914,78220300,5.66;2025-08-13,6.54,6.58,6.39,6.4400,129416,83455300,5.92;2025-08-12,6.62,6.69,6.49,6.5300,129890,84986500,5.94;2025-08-11,6.59,6.72,6.50,6.6200,202666,134366500,9.26;2025-08-08,6.52,6.56,6.42,6.5400,152607,99118100,6.97;2025-08-07,6.38,6.60,6.33,6.5500,236471,153140600,10.81;2025-08-06,6.45,6.45,6.34,6.3800,117019,74593800,5.35;2025-08-05,6.41,6.44,6.35,6.4400,131327,84045800,6.00;2025-08-04,6.37,6.40,6.26,6.3800,109120,69371700,4.99;2025-08-01,6.31,6.40,6.27,6.3700,119613,75766800,5.47;2025-07-31,6.37,6.44,6.25,6.2800,145220,91885400,6.64;2025-07-30,6.49,6.55,6.34,6.4300,169204,108583000,7.73;2025-07-29,6.66,6.68,6.39,6.4800,228465,147762800,10.44;2025-07-28,6.70,6.91,6.61,6.6200,269683,180897000,12.33;2025-07-25,6.71,6.86,6.44,6.8100,391001,261632800,17.87;2025-07-24,6.62,6.89,6.61,6.6600,410740,276534600,18.77;2025-07-23,7.24,7.56,6.66,6.7300,643084,448573200,29.39;2025-07-22,6.96,7.58,6.55,7.1000,824742,573495300,37.70;2025-07-21,6.20,6.89,5.96,6.6100,651799,416377600,29.79;2025-07-18,5.80,5.87,5.77,5.8000,70409,40817100,3.22;2025-07-17,5.82,5.83,5.76,5.7800,83311,48277500,3.81;2025-07-16,5.87,5.87,5.78,5.7900,68133,39637200,3.11;2025-07-15,5.90,5.95,5.73,5.8100,112899,65641900,5.16;2025-07-14,5.86,6.02,5.85,5.9600,105718,62906400,4.83;2025-07-11,5.85,5.95,5.76,5.9100,165842,97160700,7.58;2025-07-10,5.79,5.97,5.78,5.8800,184878,108595200,8.45;2025-07-09,5.90,6.00,5.77,5.7900,188576,109999900,8.62;2025-07-08,5.90,5.92,5.75,5.8600,190973,111584100,8.73;2025-07-07,5.57,5.91,5.57,5.8500,270418,155854900,12.36;2025-07-04,6.00,6.18,5.71,5.7300,307001,181198400,14.03;2025-07-03,5.95,6.00,5.71,5.7800,360478,208362200,16.48;2025-07-02,6.13,6.40,5.93,5.9500,635785,384829500,29.06;2025-07-01,5.74,6.78,5.67,6.5500,726916,470093600,33.22;2025-06-30,5.58,5.68,5.58,5.6500,74323,41856200,3.40;2025-06-27,5.53,5.64,5.50,5.5600,71163,39555300,3.25;2025-06-26,5.62,5.63,5.48,5.5000,72953,40282500,3.33;2025-06-25,5.55,5.68,5.39,5.5200,138270,76275900,6.32;2025-06-24,5.27,5.59,5.23,5.5000,151827,82791600,6.94;2025-06-23,5.07,5.25,5.03,5.2400,71013,36816300,3.25;2025-06-20,5.05,5.18,5.02,5.0800,57019,29104400,2.61;2025-06-19,5.15,5.20,5.04,5.0700,60307,30765600,2.76;2025-06-18,5.18,5.21,5.08,5.1500,55129,28292700,2.52;2025-06-17,5.29,5.29,5.13,5.2200,54327,28310200,2.48;2025-06-16,5.18,5.32,5.17,5.2300,58440,30625600,2.67