[{"seq":672877639,"ctime":1764594524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672877639.shtml","title":"\u8bbe\u7814\u9662\uff1a\u622a\u81f311\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a30224\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"yidong"},{"seq":672753187,"ctime":1764150440,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672753187.shtml","title":"\u8bbe\u7814\u9662\uff1a\u6301\u7eed\u5931\u901f\u4f55\u65f6\u4e86\uff1f\u8fd13\u5e74\u673a\u6784\u8c03\u7814+\u7814\u62a5\u201c\u96f6\u8986\u76d6\u201d\uff0c2\u5bb6QFII\u51cf\u6301","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":672657990,"ctime":1763725140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672657990.shtml","title":"\u8bbe\u7814\u9662\uff1a\u622a\u81f311\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a30394\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"yidong"},{"seq":672209221,"ctime":1762172344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672209221.shtml","title":"\u8bbe\u7814\u9662\u8fde\u7eed\u4e03\u4e2a\u5b63\u5ea6\u4e8f\u635f\uff0c\u8fd135\u4ebf\u5143\u4fe1\u7528\u8d44\u4ea7\uff0c\u6b63\u6210\u4e3a\u4e1a\u7ee9\u201c\u6740\u624b\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":672197024,"ctime":1762159128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672197024.shtml","title":"\u8bbe\u7814\u9662\uff1a\u622a\u81f310\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a31578\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":672076228,"ctime":1761658139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672076228.shtml","title":"\u8bbe\u7814\u9662\u8ba1\u63d0\u51cf\u503c\u4e09\u5b63\u5ea6\u518d\u62a5\u4e8f \u516c\u53f8\u62df\u7ee7\u7eed\u5411\u5173\u8054\u65b9\u8f6c\u8ba9\u8d44\u4ea7","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":54632417,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54632417.shtml","title":"\u8bbe\u7814\u9662\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300732,"type":"notice"},{"seq":671920019,"ctime":1761118762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671920019.shtml","title":"\u8bbe\u7814\u9662\uff1a\u5730\u4e0b\u7a7a\u95f4\u65b9\u9762\u516c\u53f8\u53ef\u5f00\u5c55\u5730\u4e0b\u5e02\u653f\u516c\u7528\u8bbe\u65bd\u7b49\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":671903844,"ctime":1761052202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671903844.shtml","title":"\u8bbe\u7814\u9662\uff1a\u622a\u81f310\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a31060\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":671765291,"ctime":1760537356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671765291.shtml","title":"\u8bbe\u7814\u9662\uff1a\u622a\u81f310\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a30989\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"yidong"},{"seq":671605286,"ctime":1760009800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671605286.shtml","title":"\u8bbe\u7814\u9662\uff1a\u4ea4\u6295\u96c6\u56e2\u6301\u80a1\u6bd4\u4f8b\u88ab\u52a8\u7a00\u91ca1.8%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300732,"type":"yidong"},{"seq":671073933,"ctime":1757592564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671073933.shtml","title":"\u8bbe\u7814\u9662\uff1a\u622a\u81f39\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a32922\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"yidong"},{"seq":671059328,"ctime":1757565912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671059328.shtml","title":"\u8bbe\u7814\u9662\uff1a\u8ddd\u79bb\u201c\u8bbe\u7814\u8f6c\u503a\u201d\u505c\u6b62\u8f6c\u80a1\u65e5\u4ec5\u5269\u534a\u4e2a\u4ea4\u6613\u65e5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300732,"type":"news"},{"seq":670947900,"ctime":1757286154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670947900.shtml","title":"\u6ce8\u610f\uff01\u6700\u540e\u4e00\u5929\uff0c\u4e0d\u53ca\u65f6\u64cd\u4f5c\u6216\u4e8f\u635f\uff01","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300732,"type":"news"},{"seq":670833513,"ctime":1756809692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670833513.shtml","title":"\u8bbe\u7814\u9662\uff1a\u8bbe\u7814\u8f6c\u503a\u505c\u6b62\u4ea4\u6613\u65e5\u4e3a2025\u5e749\u67089\u65e5\uff0c\u505c\u6b62\u8f6c\u80a1\u65e5\u4e3a2025\u5e749\u670812\u65e5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":670833436,"ctime":1756809560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670833436.shtml","title":"\u8bbe\u7814\u9662\uff1a\u622a\u81f38\u670831\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a32274\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":670812656,"ctime":1756733083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670812656.shtml","title":"\u8bbe\u7814\u9662\u4e0a\u534a\u5e74\u8425\u6536\u589e27.53% \u4e0b\u534a\u5e74\u5c06\u53d7\u76ca\u6cb3\u5357\u57fa\u7840\u8bbe\u65bd\u6295\u8d44\u52a0\u901f","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":300732,"type":"news"},{"seq":670749347,"ctime":1756442114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670749347.shtml","title":"\u8bbe\u7814\u9662\u4e0a\u534a\u5e74\u4e1a\u7ee9\u518d\u73b0\u4e8f\u635f \u8ba1\u63d0\u4ebf\u5143\u51cf\u503c\u9ad8\u7ba1\u63a5\u8fde\u51cf\u6301","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":670747998,"ctime":1756437592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670747998.shtml","title":"\u8bbe\u7814\u9662\uff1a\u4e0a\u534a\u5e74\u8425\u6536\u540c\u6bd4\u589e\u957f27.53% \u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u4e8f","source":"\u4e2d\u8bc1\u7f51","stocks":300732,"type":"yidong"},{"seq":53974285,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53974285.shtml","title":"\u8bbe\u7814\u9662\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300732,"type":"notice"},{"seq":53974303,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53974303.shtml","title":"\u8bbe\u7814\u9662\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300732,"type":"notice"},{"seq":670734658,"ctime":1756389078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670734658.shtml","title":"\u8bbe\u7814\u9662\u4e1a\u7ee9\u5411\u597d\uff01\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f\u8d8527\uff05\u3001\u5927\u5e45\u51cf\u4e8f71\uff05","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300732,"type":"news"},{"seq":670732012,"ctime":1756384475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670732012.shtml","title":"\u8bbe\u7814\u9662\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2524.51\u4e07\u5143\uff0c\u540c\u6bd4\u51cf\u5c1171.15%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300732,"type":"yidong"},{"seq":670415113,"ctime":1755261597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670415113.shtml","title":"\u8bbe\u7814\u9662\uff1a\u6cb3\u5357\u7701\u5185\u57fa\u7840\u8bbe\u65bd\u6295\u8d44\u7684\u52a0\u5feb\uff0c\u5bf9\u516c\u53f8\u4e1a\u52a1\u5f00\u5c55\u5c06\u4ea7\u751f\u79ef\u6781\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":670412253,"ctime":1755259785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670412253.shtml","title":"\u8bbe\u7814\u9662\uff1a\u534a\u5e74\u5ea6\u62a5\u544a\u5b9a\u4e8e8\u670829\u65e5\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":670232728,"ctime":1754621848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670232728.shtml","title":"\u96c5\u4e0b\u6c34\u7535\u6982\u5ff5\u63a2\u5e95\u56de\u5347 \u8bbe\u7814\u9662\u6da8\u8d8515%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300732,"type":"news"},{"seq":670074963,"ctime":1754035481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670074963.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u88c5\u9970\u6307\u6570\u8dcc-1.00%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300732,"type":"news"},{"seq":670012502,"ctime":1753866011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670012502.shtml","title":"\u8bbe\u7814\u966207\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300732,"type":"yidong"},{"seq":670004793,"ctime":1753840993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670004793.shtml","title":"\u96c5\u4e0b\u6c34\u7535\u6982\u5ff5\u63a2\u5e95\u56de\u5347 \u8bbe\u7814\u966220CM\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300732,"type":"news"},{"seq":669897811,"ctime":1753407069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669897811.shtml","title":"\u96c5\u4e0b\u6c34\u7535\u6982\u5ff5\u80a1\u591a\u6570\u4f4e\u5f00\uff0c\u6df1\u6c34\u89c4\u9662\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300732,"type":"news"},{"seq":669835439,"ctime":1753239094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669835439.shtml","title":"\u4e2d\u8bc12000\u6307\u6570\u8fde\u7eed5\u65e5\u4e0a\u6da8\uff0c2000ETF\u589e\u5f3a\u89c4\u6a21\u7a81\u78342000\u4e07\u5143\uff0c\u8fd1\u4e00\u5e74\u7d2f\u8ba1\u6da8\u8fd178%","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":300732,"type":"news"},{"seq":669824239,"ctime":1753191226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669824239.shtml","title":"\u96c5\u4e0b\u5de5\u7a0b\u5f00\u5de5\u53d7\u6295\u8d44\u8005\u5173\u6ce8 \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u4e92\u52a8\u5e73\u53f0\u56de\u5e94","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":669814265,"ctime":1753182555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669814265.shtml","title":"\u8bbe\u7814\u9662\uff1a\u622a\u81f37\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a17261\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":669807065,"ctime":1753169118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669807065.shtml","title":"\u8bbe\u7814\u9662\uff1a\u516c\u53f8\u5c06\u501f\u52a9\u5c5e\u5730\u4f18\u52bf\uff0c\u79ef\u6781\u8c0b\u6c42\u53c2\u4e0e\u672c\u6b21\u4e07\u4ebf\u57fa\u7840\u8bbe\u65bd\u5efa\u8bbe\u673a\u4f1a","source":"\u8d22\u95fb","stocks":300732,"type":"news"},{"seq":669806779,"ctime":1753168403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669806779.shtml","title":"\u8bbe\u7814\u9662\uff1a\u79ef\u6781\u8c0b\u6c42\u53c2\u4e0e\u96c5\u9c81\u85cf\u5e03\u6c5f\u4e0b\u6e38\u6c34\u7535\u5de5\u7a0b\u76f8\u5173\u57fa\u7840\u8bbe\u65bd\u5efa\u8bbe","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300732,"type":"yidong"},{"seq":669575695,"ctime":1752228645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669575695.shtml","title":"\u8bbe\u7814\u9662\uff1a\u516c\u53f8\u79ef\u6781\u53c2\u4e0e\u57ce\u5e02\u66f4\u65b0\u548c\u8001\u65e7\u5c0f\u533a\u6539\u9020\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"news"},{"seq":669574098,"ctime":1752225074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669574098.shtml","title":"\u8bbe\u7814\u9662\uff1a\u622a\u81f37\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a18135\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"yidong"},{"seq":669316631,"ctime":1751370016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669316631.shtml","title":"\u8bbe\u7814\u9662\uff1a\u622a\u81f36\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a17512\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300732,"type":"news"}]

2025-12-22,7.53,7.59,7.51,7.5300,39744,29981700,1.07;2025-12-19,7.40,7.54,7.40,7.5400,48056,36025700,1.30;2025-12-18,7.31,7.48,7.30,7.4100,54389,40388500,1.47;2025-12-17,7.38,7.45,7.24,7.3800,71934,52716200,1.94;2025-12-16,7.54,7.57,7.39,7.4000,63599,47374200,1.72;2025-12-15,7.55,7.62,7.42,7.5600,60588,45733100,1.64;2025-12-12,7.58,7.66,7.52,7.5800,52102,39573000,1.41;2025-12-11,7.79,7.80,7.56,7.5600,68886,52671600,1.86;2025-12-10,7.72,7.77,7.64,7.6900,51599,39726900,1.39;2025-12-09,7.80,7.84,7.73,7.7400,53716,41777100,1.45;2025-12-08,7.82,7.85,7.78,7.8000,48942,38272000,1.32;2025-12-05,7.65,7.82,7.59,7.8000,63653,49093400,1.72;2025-12-04,7.74,7.76,7.62,7.6600,62560,48034500,1.69;2025-12-03,7.89,7.90,7.70,7.7300,69368,53773300,1.87;2025-12-02,7.91,7.94,7.78,7.9000,58428,45960000,1.58;2025-12-01,7.99,8.05,7.91,7.9300,73429,58508000,1.98;2025-11-28,7.86,8.00,7.82,8.0000,58780,46550700,1.59;2025-11-27,7.88,7.91,7.81,7.8600,63145,49656300,1.71;2025-11-26,7.98,8.07,7.87,7.8900,71332,56871400,1.93;2025-11-25,7.90,8.03,7.85,7.9800,67052,53464200,1.81;2025-11-24,7.68,7.93,7.64,7.9000,98985,77592800,2.67;2025-11-21,7.89,8.02,7.63,7.6400,109784,85092100,2.97;2025-11-20,7.94,7.99,7.86,7.9600,63719,50538200,1.72;2025-11-19,8.11,8.12,7.88,7.9400,79062,62997900,2.14;2025-11-18,8.18,8.19,8.04,8.0800,81548,65961600,2.20;2025-11-17,8.23,8.23,8.14,8.2000,63323,51886100,1.71;2025-11-14,8.07,8.21,8.05,8.1700,79818,65221100,2.16;2025-11-13,8.06,8.14,8.04,8.1200,54997,44555300,1.49;2025-11-12,8.13,8.16,8.04,8.0600,73149,59109900,1.98;2025-11-11,8.18,8.19,8.11,8.1400,63114,51451000,1.71;2025-11-10,8.12,8.17,8.08,8.1500,64559,52532100,1.74;2025-11-07,8.23,8.26,8.12,8.1300,86834,70824600,2.35;2025-11-06,8.33,8.39,8.23,8.2700,121471,100678300,3.28;2025-11-05,8.08,8.30,8.05,8.2500,115658,94787900,3.12;2025-11-04,8.20,8.21,8.07,8.1400,82748,67298300,2.24;2025-11-03,8.15,8.22,8.11,8.2100,95069,77669500,2.57;2025-10-31,8.04,8.15,8.02,8.1200,76918,62380000,2.08;2025-10-30,8.13,8.14,8.02,8.0500,95567,77207600,2.58;2025-10-29,8.24,8.25,8.08,8.1400,151614,123323200,4.10;2025-10-28,8.38,8.42,8.29,8.3000,148191,123613700,4.00;2025-10-27,8.62,8.63,8.36,8.4500,206565,174207900,5.58;2025-10-24,8.87,8.91,8.56,8.6300,361238,313865200,9.76;2025-10-23,8.81,9.31,8.76,9.1700,514367,466136300,13.90;2025-10-22,8.57,9.11,8.53,8.7600,377093,333924100,10.19;2025-10-21,8.32,8.58,8.28,8.5700,156397,132774300,4.23;2025-10-20,8.25,8.36,8.23,8.3000,90582,75127800,2.45;2025-10-17,8.34,8.42,8.19,8.1900,92462,76874900,2.50;2025-10-16,8.47,8.49,8.28,8.3100,78449,65620100,2.12;2025-10-15,8.38,8.48,8.34,8.4400,70552,59326700,1.91;2025-10-14,8.45,8.57,8.35,8.3900,141067,119471500,3.81;2025-10-13,8.10,8.45,7.96,8.4300,133117,110189900,3.60;2025-10-10,8.30,8.50,8.27,8.4000,132386,111532600,3.58;2025-10-09,8.39,8.45,8.31,8.3200,86102,71973300,2.33;2025-09-30,8.39,8.45,8.31,8.3700,73413,61532200,1.98;2025-09-29,8.38,8.43,8.16,8.3900,93060,77514600,2.51;2025-09-26,8.30,8.46,8.23,8.3400,107499,90062600,2.90;2025-09-25,8.47,8.53,8.30,8.3000,108683,91125600,2.94;2025-09-24,8.43,8.51,8.39,8.5000,84994,71930100,2.30;2025-09-23,8.60,8.60,8.27,8.4600,148318,124914000,4.01;2025-09-22,8.57,8.67,8.46,8.6600,127689,109293100,3.45;2025-09-19,8.60,8.79,8.56,8.6000,129237,111819500,3.64;2025-09-18,8.79,8.86,8.50,8.5900,158109,137359700,4.46;2025-09-17,8.95,8.96,8.78,8.7900,114196,100717800,3.22;2025-09-16,8.81,8.94,8.76,8.9300,121022,107197700,3.41;2025-09-15,8.98,8.98,8.75,8.8200,161214,142266700,4.55;2025-09-12,8.90,9.12,8.86,9.0000,212548,191638500,5.99;2025-09-11,8.76,8.89,8.67,8.8800,138692,122206900,3.91;2025-09-10,8.69,8.83,8.69,8.7900,105647,92748700,2.98;2025-09-09,8.93,8.96,8.65,8.7000,165896,145635100,4.68;2025-09-08,8.92,8.97,8.82,8.9700,161617,143881500,4.99;2025-09-05,9.02,9.07,8.71,8.9400,190596,169214600,5.88;2025-09-04,8.86,9.28,8.82,9.0300,237807,215410600,7.34;2025-09-03,9.09,9.14,8.80,8.8500,132720,119006100,4.10;2025-09-02,9.21,9.24,8.96,9.1000,168503,152617500,5.20;2025-09-01,9.23,9.31,9.18,9.2400,127011,117469700,3.92;2025-08-29,9.35,9.46,9.23,9.2600,162174,151276800,5.01;2025-08-28,9.40,9.54,9.04,9.3400,262104,243250700,8.09;2025-08-27,9.96,9.96,9.42,9.4400,290183,280871700,8.96;2025-08-26,10.08,10.13,9.86,9.9800,222761,222883200,6.88;2025-08-25,10.10,10.28,10.10,10.1700,231737,235955600,7.15;2025-08-22,10.25,10.38,10.06,10.2100,330965,336153300,10.22;2025-08-21,10.56,11.16,10.33,10.7300,458927,492206900,14.17;2025-08-20,10.48,10.51,9.96,10.1600,325978,330489900,10.06;2025-08-19,10.82,11.08,10.52,10.5200,337250,364714000,10.41;2025-08-18,10.77,10.89,10.66,10.7800,314527,338668200,9.71;2025-08-15,10.56,10.82,10.33,10.8100,339786,361824400,10.49;2025-08-14,11.37,11.51,10.50,10.5300,490327,538789700,15.14;2025-08-13,11.40,11.65,11.28,11.5200,434930,499525800,13.43;2025-08-12,11.81,12.07,11.35,11.3700,543096,632000500,16.77;2025-08-11,11.81,12.40,11.62,12.2200,753611,900582600,23.27;2025-08-08,10.63,12.88,10.51,12.1800,904368,1072157300,27.92;2025-08-07,10.41,11.27,10.34,10.8000,481695,522303600,14.87;2025-08-06,11.10,11.23,10.51,10.6000,601534,645631100,18.57;2025-08-05,10.25,11.74,10.15,11.5800,796162,895427900,24.58;2025-08-04,10.33,10.98,10.23,10.4000,546804,575813600,16.88;2025-08-01,11.55,11.78,10.36,10.8000,806313,878059100,24.89;2025-07-31,11.26,12.74,11.13,11.4600,1129157,1346780100,34.86;2025-07-30,8.58,10.62,8.52,10.6200,634202,624240300,19.58;2025-07-29,8.32,8.85,8.16,8.8500,479143,406062500,14.79;2025-07-28,8.51,8.70,8.28,8.3900,345082,290817700,10.65;2025-07-25,9.10,9.18,8.55,8.6000,514177,454204100,15.87;2025-07-24,8.50,10.50,8.29,9.5500,757170,705420000,23.38;2025-07-23,8.81,9.61,8.41,9.1700,732226,660092000,22.61;2025-07-22,7.75,8.54,7.62,8.1900,411329,332748100,12.70;2025-07-21,7.62,7.85,7.48,7.7500,152274,117765200,4.70;2025-07-18,7.38,7.42,7.33,7.3900,40019,29473800,1.24;2025-07-17,7.38,7.44,7.34,7.3700,41108,30335800,1.27;2025-07-16,7.40,7.50,7.32,7.3800,50326,37217600,1.55;2025-07-15,7.50,7.53,7.26,7.4300,80778,59650000,2.49;2025-07-14,7.52,7.55,7.37,7.5200,86177,64475300,2.66;2025-07-11,7.71,7.92,7.47,7.4800,168604,128196300,5.21;2025-07-10,7.54,7.82,7.45,7.7000,143454,109538800,4.43;2025-07-09,7.41,7.61,7.38,7.5200,80486,60342000,2.48;2025-07-08,7.30,7.44,7.26,7.4200,55051,40461400,1.70;2025-07-07,7.17,7.31,7.16,7.3000,52143,37766100,1.61;2025-07-04,7.21,7.30,7.15,7.1900,47580,34363000,1.47;2025-07-03,7.24,7.27,7.18,7.2400,37899,27389000,1.17;2025-07-02,7.21,7.23,7.12,7.2000,48676,34918100,1.50;2025-07-01,7.25,7.28,7.13,7.1700,46684,33571000,1.44;2025-06-30,7.19,7.25,7.15,7.2200,45410,32740100,1.40;2025-06-27,7.14,7.24,7.05,7.1800,56360,40356400,1.74;2025-06-26,7.10,7.13,7.05,7.1100,44503,31596400,1.37;2025-06-25,7.08,7.12,7.03,7.0800,48397,34211600,1.49;2025-06-24,6.88,7.08,6.88,7.0800,69461,48687500,2.14