[{"seq":672620052,"ctime":1763629203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672620052.shtml","title":"\u82f1\u5229\u6c7d\u8f6611\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601279,"type":"yidong"},{"seq":672587857,"ctime":1763538709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672587857.shtml","title":"\u82f1\u5229\u6c7d\u8f6611\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":601279,"type":"yidong"},{"seq":672488044,"ctime":1763112364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488044.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6c7d\u8f66\u96f6\u90e8\u4ef6\u6307\u6570\u8dcc-1.27%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601279,"type":"news"},{"seq":672487259,"ctime":1763110805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487259.shtml","title":"\u82f1\u5229\u6c7d\u8f6611\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601279,"type":"yidong"},{"seq":672428259,"ctime":1762940427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428259.shtml","title":"\u82f1\u5229\u6c7d\u8f66\u6301\u7eed\u52a0\u5927\u5e02\u573a\u62d3\u5c55\u529b\u5ea6 \u4e0d\u65ad\u63d0\u9ad8\u4ea7\u9500\u89c4\u6a21\u548c\u5e02\u573a\u5360\u6709\u7387","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601279,"type":"news"},{"seq":54710403,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54710403.shtml","title":"\u82f1\u5229\u6c7d\u8f66\uff1a\u957f\u6625\u82f1\u5229\u6c7d\u8f66\u5de5\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601279,"type":"notice"},{"seq":671681094,"ctime":1760343108,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671681094.shtml","title":"\u82f1\u5229\u6c7d\u8f66\uff1a\u5f00\u66fc\u82f1\u5229\u5df2\u51cf\u63013%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601279,"type":"yidong"},{"seq":671632967,"ctime":1760082640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671632967.shtml","title":"\u82f1\u5229\u6c7d\u8f6610\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":601279,"type":"yidong"},{"seq":671626299,"ctime":1760060201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671626299.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\u76d8\u521d\u8d70\u9ad8\uff0c\u82f1\u5229\u6c7d\u8f66\u3001\u4e09\u8054\u953b\u9020\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601279,"type":"news"},{"seq":671448821,"ctime":1758865661,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671448821.shtml","title":"\u76f4\u7ebf\u62c9\u5347\uff01A\u80a1\u76d8\u4e2d\uff0c\u96c6\u4f53\u5f02\u52a8\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":601279,"type":"news"},{"seq":671445956,"ctime":1758852622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671445956.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\u6301\u7eed\u62c9\u5347\uff0c\u8fea\u751f\u529b\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601279,"type":"news"},{"seq":671311186,"ctime":1758526337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671311186.shtml","title":"\u82f1\u5229\u6c7d\u8f66\uff1a\u6c7d\u8f66\u96f6\u90e8\u4ef6\u884c\u4e1a\u957f\u671f\u53d1\u5c55\u52bf\u5934\u5411\u597d\uff0c\u516c\u53f8\u6301\u7eed\u53d1\u529b\u8f7b\u91cf\u5316","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601279,"type":"news"},{"seq":670991938,"ctime":1757388415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670991938.shtml","title":"\u82f1\u5229\u6c7d\u8f66\u5b9e\u63a7\u4eba\u65b950\u5929\u51cf\u63013018\u4e07\u80a1 \u5957\u73b01.29\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":601279,"type":"news"},{"seq":53952057,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53952057.shtml","title":"\u82f1\u5229\u6c7d\u8f66\uff1a\u957f\u6625\u82f1\u5229\u6c7d\u8f66\u5de5\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601279,"type":"notice"},{"seq":53952081,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53952081.shtml","title":"\u82f1\u5229\u6c7d\u8f66\uff1a\u957f\u6625\u82f1\u5229\u6c7d\u8f66\u5de5\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601279,"type":"notice"},{"seq":670722206,"ctime":1756372833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670722206.shtml","title":"\u82f1\u5229\u6c7d\u8f66\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f3593.91\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601279,"type":"yidong"},{"seq":669841521,"ctime":1753259636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669841521.shtml","title":"\u82f1\u5229\u6c7d\u8f66\u63a7\u80a1\u80a1\u4e1c\u5957\u73b07342\u4e07 \u4e0a\u534a\u5e74\u9884\u4e8fA\u80a1\u5171\u52df\u8d448\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":601279,"type":"news"},{"seq":669806466,"ctime":1753167708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669806466.shtml","title":"\u82f1\u5229\u6c7d\u8f66\u9884\u8ba1\u4e0a\u534a\u5e74\u8f6c\u4e8f 2023\u5e74\u5b9a\u589e\u52df4.9\u4ebf\u7834\u589e\u53d1\u4ef7","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":601279,"type":"news"},{"seq":669703313,"ctime":1752742803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669703313.shtml","title":"\u82f1\u5229\u6c7d\u8f6607\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601279,"type":"yidong"},{"seq":669673101,"ctime":1752656403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669673101.shtml","title":"\u82f1\u5229\u6c7d\u8f6607\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601279,"type":"yidong"},{"seq":669673036,"ctime":1752656250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669673036.shtml","title":"603266\u3001601279\uff0c\u5348\u540e\u76f4\u7ebf\u6da8\u505c\uff01\u8fd9\u4e00\u677f\u5757\u8d70\u5f3a","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5f90\u6768","stocks":601279,"type":"news"},{"seq":669669385,"ctime":1752643372,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669669385.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\u5348\u540e\u6301\u7eed\u6d3b\u8dc3 \u5929\u9f99\u80a1\u4efd\u3001\u82f1\u5229\u6c7d\u8f66\u5348\u540e\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601279,"type":"news"},{"seq":669641982,"ctime":1752565058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669641982.shtml","title":"\u4e09\u8fde\u677f\u540e\u80a1\u4ef7\u4e0b\u884c\uff0c\u82f1\u5229\u6c7d\u8f66\u4e0a\u534a\u5e74\u9884\u4e8f\u8d853000\u4e07\u5143\uff01\u4e00\u6c7d\u7cfb\u662f\u6700\u5927\u5ba2\u6237","source":"\u65f6\u4ee3\u5468\u62a5","stocks":601279,"type":"yidong"},{"seq":53231437,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53231437.shtml","title":"\u82f1\u5229\u6c7d\u8f66\uff1a\u957f\u6625\u82f1\u5229\u6c7d\u8f66\u5de5\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601279,"type":"notice"},{"seq":669217351,"ctime":1750980719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669217351.shtml","title":"\u82f1\u5229\u6c7d\u8f66\u5355\u5b63\u4e8f3706\u4e07\u5143\u80a1\u4ef7\u201c\u8fc7\u5c71\u8f66\u201d \u63a7\u80a1\u80a1\u4e1c\u62df\u51cf\u63013%\u6216\u5957\u73b01.8\u4ebf\u5143","source":"\u957f\u6c5f\u5546\u62a5","stocks":601279,"type":"news"},{"seq":669165768,"ctime":1750843014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669165768.shtml","title":"\u82f1\u5229\u6c7d\u8f66\uff1a\u63a7\u80a1\u80a1\u4e1c\u5f00\u66fc\u82f1\u5229\u62df\u51cf\u6301\u4e0d\u8d853%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601279,"type":"yidong"},{"seq":668896472,"ctime":1749820885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668896472.shtml","title":"\u906d\u673a\u6784\u548c\u77e5\u540d\u6e38\u8d44\u7206\u4e70\uff01\u6362\u624b\u7387\u4ec51.03%\uff0c\u6c7d\u8f66\u96f6\u90e8\u4ef6\u6982\u5ff5\u80a1\u82f1\u5229\u6c7d\u8f66\u4e09\u8fde\u677f","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":601279,"type":"news"},{"seq":668883099,"ctime":1749808512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883099.shtml","title":"\u82f1\u5229\u6c7d\u8f66\uff1a\u516c\u53f8\u5e02\u76c8\u7387\u663e\u8457\u9ad8\u4e8e\u540c\u884c\u4e1a\u6c34\u5e73 \u53ef\u80fd\u5b58\u5728\u975e\u7406\u6027\u7092\u4f5c\u98ce\u9669","source":"\u667a\u901a\u8d22\u7ecf","stocks":601279,"type":"news"},{"seq":668879156,"ctime":1749801245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879156.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6c7d\u8f66\u96f6\u90e8\u4ef6\u6307\u6570\u8dcc-0.91%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.66%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601279,"type":"yidong"},{"seq":668852813,"ctime":1749726119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668852813.shtml","title":"\u201c60\u5929\u8d26\u671f\u201d\u5f15\u7206\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\uff01\u7f8e\u6668\u79d1\u6280\u3001\u82f1\u5229\u6c7d\u8f66\u3001\u8fea\u751f\u529b\u7b49\u591a\u5bb6\u516c\u53f8\u8fde\u7eed\u6da8\u505c","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":601279,"type":"news"},{"seq":668849843,"ctime":1749718805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668849843.shtml","title":"\u82f1\u5229\u6c7d\u8f6606\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601279,"type":"yidong"},{"seq":668842999,"ctime":1749695448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668842999.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u6982\u5ff5\u80a1\u63a2\u5e95\u56de\u5347 \u8fea\u751f\u529b\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601279,"type":"news"},{"seq":668817702,"ctime":1749632404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668817702.shtml","title":"\u82f1\u5229\u6c7d\u8f6606\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601279,"type":"yidong"},{"seq":668809316,"ctime":1749605663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668809316.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u6cc9\u5cf0\u6c7d\u8f66\u3001\u897f\u4e0a\u6d77\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601279,"type":"news"}]

2025-12-09,4.92,5.28,4.83,5.2800,401865,205609600,2.53;2025-12-08,4.74,4.82,4.69,4.8000,347606,165501000,2.19;2025-12-05,4.59,4.77,4.55,4.7300,452696,212534300,2.85;2025-12-04,4.61,4.73,4.55,4.6200,395367,183670000,2.49;2025-12-03,4.68,4.74,4.60,4.6000,291964,135675000,1.84;2025-12-02,4.65,4.78,4.58,4.7100,398169,185493200,2.51;2025-12-01,4.75,4.82,4.64,4.6900,464591,218984800,2.93;2025-11-28,4.71,4.71,4.55,4.6800,496029,229288600,3.13;2025-11-27,4.49,4.93,4.45,4.7300,862650,403933300,5.44;2025-11-26,4.57,4.65,4.48,4.5300,582660,265721100,3.67;2025-11-25,4.61,4.69,4.44,4.5900,933061,427961400,5.88;2025-11-24,4.78,5.04,4.78,4.7800,1320116,639521000,8.32;2025-11-21,6.36,6.36,5.31,5.3100,1873323,1110549100,11.81;2025-11-20,5.75,5.78,5.68,5.7800,396199,228785200,2.50;2025-11-19,4.83,5.25,4.83,5.2500,485175,252067300,3.06;2025-11-18,4.90,4.95,4.75,4.7700,468799,225514000,2.96;2025-11-17,4.83,5.01,4.82,4.9700,889410,438344200,5.61;2025-11-14,4.64,5.09,4.64,5.0900,674450,330594200,4.25;2025-11-13,4.62,4.69,4.58,4.6300,414617,191487600,2.61;2025-11-12,4.63,4.82,4.54,4.6900,725720,336685200,4.58;2025-11-11,4.36,4.80,4.34,4.5900,772744,357193500,4.87;2025-11-10,4.32,4.36,4.25,4.3600,171684,74066100,1.08;2025-11-07,4.41,4.41,4.33,4.3300,176032,76642800,1.11;2025-11-06,4.45,4.47,4.39,4.4300,147369,65192000,0.93;2025-11-05,4.34,4.45,4.34,4.4400,195461,86423400,1.23;2025-11-04,4.38,4.40,4.32,4.4000,155902,67949100,0.98;2025-11-03,4.35,4.39,4.33,4.3900,135692,59178000,0.86;2025-10-31,4.31,4.39,4.28,4.3600,161045,70038200,1.02;2025-10-30,4.43,4.44,4.30,4.3400,190360,82933000,1.20;2025-10-29,4.52,4.55,4.34,4.4300,237054,104357700,1.49;2025-10-28,4.44,4.58,4.44,4.5300,246773,111769900,1.56;2025-10-27,4.55,4.56,4.41,4.4800,256674,114485100,1.62;2025-10-24,4.49,4.55,4.43,4.5500,271499,122402500,1.71;2025-10-23,4.40,4.49,4.34,4.4900,218008,96266800,1.37;2025-10-22,4.44,4.49,4.41,4.4400,202385,89855000,1.28;2025-10-21,4.35,4.47,4.32,4.4600,280948,124210400,1.77;2025-10-20,4.29,4.53,4.29,4.3800,316562,138178300,2.00;2025-10-17,4.43,4.46,4.25,4.2600,364593,157580800,2.30;2025-10-16,4.58,4.58,4.41,4.4500,360031,160639200,2.27;2025-10-15,4.47,4.74,4.46,4.5800,579174,265019500,3.65;2025-10-14,4.55,4.61,4.41,4.4500,555793,250137500,3.50;2025-10-13,4.39,4.56,4.35,4.4600,732687,328045200,4.62;2025-10-10,4.15,4.60,4.15,4.6000,386758,176293400,2.44;2025-10-09,4.29,4.30,4.14,4.1800,267184,111462800,1.68;2025-09-30,4.34,4.35,4.23,4.2800,276395,118022900,1.74;2025-09-29,4.24,4.41,4.23,4.3500,580378,250935000,3.66;2025-09-26,4.10,4.49,4.03,4.3100,659741,285161900,4.16;2025-09-25,4.21,4.26,4.07,4.0800,179095,74246000,1.13;2025-09-24,4.20,4.28,4.15,4.2300,165138,69434800,1.04;2025-09-23,4.26,4.29,4.13,4.2800,207176,87284900,1.31;2025-09-22,4.21,4.29,4.19,4.2600,128738,54669300,0.81;2025-09-19,4.28,4.29,4.16,4.2100,156996,66089200,0.99;2025-09-18,4.37,4.42,4.26,4.2900,179578,77986000,1.13;2025-09-17,4.45,4.48,4.36,4.3800,159612,70087600,1.01;2025-09-16,4.39,4.45,4.38,4.4400,202939,89664600,1.28;2025-09-15,4.32,4.50,4.31,4.3900,246484,108344800,1.55;2025-09-12,4.37,4.39,4.29,4.2900,143954,62432000,0.91;2025-09-11,4.33,4.36,4.25,4.3500,175727,75758700,1.11;2025-09-10,4.34,4.41,4.30,4.3600,204262,89001900,1.29;2025-09-09,4.26,4.35,4.26,4.3400,211318,91211100,1.33;2025-09-08,4.22,4.30,4.20,4.2800,190304,81067600,1.20;2025-09-05,4.09,4.21,4.06,4.2100,194299,80672700,1.23;2025-09-04,4.07,4.14,4.02,4.0900,173539,71095400,1.09;2025-09-03,4.19,4.24,4.07,4.0800,160236,66277400,1.01;2025-09-02,4.14,4.20,4.03,4.1900,222729,91713100,1.40;2025-09-01,4.12,4.16,4.08,4.1500,163538,67576600,1.03;2025-08-29,4.13,4.16,4.07,4.1300,197596,81469700,1.25;2025-08-28,4.15,4.22,3.98,4.1300,236362,96761100,1.49;2025-08-27,4.30,4.34,4.16,4.1600,217743,92475000,1.37;2025-08-26,4.26,4.32,4.21,4.3200,201555,86529400,1.27;2025-08-25,4.29,4.30,4.22,4.2500,206947,88103100,1.30;2025-08-22,4.31,4.32,4.24,4.2800,167211,71467200,1.05;2025-08-21,4.35,4.35,4.26,4.3100,239370,102770100,1.51;2025-08-20,4.26,4.35,4.25,4.3500,239515,103183400,1.51;2025-08-19,4.23,4.34,4.17,4.3100,315137,134476800,1.99;2025-08-18,4.20,4.24,4.17,4.2100,191732,80934100,1.21;2025-08-15,4.08,4.19,4.07,4.1900,172968,71990700,1.09;2025-08-14,4.21,4.23,4.07,4.1000,165727,68501400,1.05;2025-08-13,4.20,4.22,4.16,4.2200,171487,71969800,1.08;2025-08-12,4.17,4.19,4.14,4.1800,134935,56182500,0.85;2025-08-11,4.10,4.18,4.07,4.1800,245173,101675100,1.55;2025-08-08,4.08,4.10,4.04,4.0900,148295,60407900,0.94;2025-08-07,4.11,4.11,4.05,4.0700,142520,58043600,0.90;2025-08-06,4.07,4.10,4.05,4.1000,122082,49840600,0.77;2025-08-05,4.08,4.11,4.06,4.0900,154687,63099500,0.98;2025-08-04,3.99,4.07,3.94,4.0600,143174,57573900,0.90;2025-08-01,3.97,4.01,3.96,4.0000,145104,57857100,0.92;2025-07-31,4.04,4.06,3.96,3.9700,168433,67471500,1.06;2025-07-30,4.08,4.10,4.03,4.0400,170390,69280900,1.07;2025-07-29,4.09,4.10,4.03,4.0900,196423,79648400,1.24;2025-07-28,4.10,4.14,4.08,4.1000,220912,90821300,1.39;2025-07-25,4.13,4.16,4.09,4.1000,253858,104240200,1.60;2025-07-24,4.09,4.20,4.08,4.1500,320796,132868800,2.02;2025-07-23,4.14,4.21,4.09,4.1100,445052,184502800,2.81;2025-07-22,4.23,4.30,4.17,4.1900,686134,288893600,4.33;2025-07-21,4.25,4.37,4.21,4.2100,1192798,509128600,7.52;2025-07-18,4.80,5.19,4.48,4.5000,1595987,785459900,10.06;2025-07-17,4.45,4.72,4.18,4.7200,1266777,558390700,7.99;2025-07-16,3.89,4.29,3.88,4.2900,237695,97710900,1.50;2025-07-15,3.91,3.96,3.83,3.9000,183012,71119900,1.15;2025-07-14,3.90,3.98,3.88,3.9600,169657,66846200,1.07;2025-07-11,3.90,3.93,3.87,3.9100,147623,57626100,0.93;2025-07-10,3.90,3.92,3.87,3.9100,125506,48843300,0.79;2025-07-09,3.93,3.96,3.89,3.9000,152928,59848000,0.96;2025-07-08,3.86,3.93,3.86,3.9300,155541,60880100,0.98;2025-07-07,3.86,3.89,3.80,3.8800,164187,63270500,1.04;2025-07-04,3.91,4.10,3.86,3.8700,210938,82669000,1.33;2025-07-03,3.89,3.93,3.88,3.9100,134256,52368300,0.85;2025-07-02,3.93,3.96,3.88,3.9000,165968,64698800,1.05;2025-07-01,3.99,3.99,3.91,3.9400,210422,82839500,1.33;2025-06-30,3.88,4.01,3.86,3.9900,368731,145312900,2.33;2025-06-27,3.79,3.89,3.78,3.8700,328754,126515500,2.07;2025-06-26,3.75,3.82,3.70,3.7800,298591,112673500,1.88;2025-06-25,3.77,3.85,3.76,3.8100,304178,115740200,1.92;2025-06-24,3.76,3.83,3.75,3.7800,363728,138070200,2.29;2025-06-23,3.69,3.74,3.65,3.7300,280276,104140500,1.77;2025-06-20,3.71,3.81,3.64,3.7500,349257,130147900,2.20;2025-06-19,3.72,3.86,3.68,3.6900,426470,160202100,2.69;2025-06-18,3.88,3.91,3.73,3.7400,566023,213995800,3.57;2025-06-17,4.25,4.29,3.94,3.9400,870178,352990500,5.49;2025-06-16,4.50,4.80,4.35,4.3800,1087357,491436800,6.86;2025-06-13,4.80,4.80,4.80,4.8000,163221,78345900,1.03;2025-06-12,4.36,4.36,4.36,4.3600,87955,38348400,0.55;2025-06-11,3.80,3.96,3.80,3.9600,174025,68708200,1.10