[{"seq":672878271,"ctime":1764596324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672878271.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u622a\u81f32025\u5e7411\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a38567\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601956,"type":"yidong"},{"seq":672200245,"ctime":1762160620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672200245.shtml","title":"\u594f\u54cd\u7eff\u8272\u53d1\u5c55\u65b0\u7bc7\u7ae0\u2014\u2014\u538b\u7f29\u673a\u516c\u53f8\u559c\u83b7 B \u7ea7\u5f15\u9886\u4f01\u4e1a\u79f0\u53f7\uff01","source":"\u4e1c\u8d1d\u96c6\u56e2\u5b98\u5fae","stocks":601956,"type":"yidong"},{"seq":671986017,"ctime":1761295003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671986017.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a3614.45\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f888.33%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601956,"type":"yidong"},{"seq":671904562,"ctime":1761055118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671904562.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38 \u65e0\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":601956,"type":"news","yidong":"1"},{"seq":671890124,"ctime":1761037218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671890124.shtml","title":"\u4e1c\u8d1d\u96c6\u56e210\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601956,"type":"yidong","yidong":"1"},{"seq":671862521,"ctime":1760960364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671862521.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u516c\u53f8\u76ee\u524d\u7814\u53d1\u7684\u662f\u65e0\u6846\u529b\u77e9\u7535\u673a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601956,"type":"yidong"},{"seq":671818407,"ctime":1760696724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671818407.shtml","title":"\u5168\u7403\u5ba2\u5546\u4e91\u96c6 \u54c1\u724c\u5b9e\u529b\u77a9\u76ee\u2014\u2014\u4e1c\u8d1d\u96c6\u56e2\u4eae\u76f8138\u5c4a\u5e7f\u4ea4\u4f1a","source":"\u4e1c\u8d1d\u96c6\u56e2\u5b98\u5fae","stocks":601956,"type":"yidong","yidong":"1"},{"seq":671816308,"ctime":1760691605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671816308.shtml","title":"\u4e1c\u8d1d\u96c6\u56e210\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601956,"type":"yidong","yidong":"1"},{"seq":671809775,"ctime":1760669376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671809775.shtml","title":"\u673a\u5668\u4eba\u6982\u5ff5\u9707\u8361\u56de\u5347 \u4e1c\u8d1d\u96c6\u56e2\u6da8\u505c","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":601956,"type":"news","yidong":"1"},{"seq":671600212,"ctime":1759997634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671600212.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u7d2f\u8ba1\u56de\u8d2d64.35\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601956,"type":"yidong"},{"seq":671452528,"ctime":1758874838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452528.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u8dcc-1.28%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601956,"type":"news"},{"seq":671094953,"ctime":1757663288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671094953.shtml","title":"\u5171\u63a2\u667a\u9020\u65b0\u672a\u6765 \u5171\u8c0b\u4ea7\u4e1a\u65b0\u53d1\u5c55\u2014\u2014\u6d77\u5c14\u667a\u5bb6\u526f\u603b\u88c1\u3001\u5168\u7403\u91c7\u8d2d\u603b\u7ecf\u7406\u674e\u6d0b\u4e00\u884c\u5230\u8bbf\u4e1c\u8d1d\u96c6\u56e2","source":"\u4e1c\u8d1d\u96c6\u56e2\u5b98\u5fae","stocks":601956,"type":"yidong"},{"seq":671078716,"ctime":1757598289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671078716.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u622a\u81f32025\u5e748\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a38505\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601956,"type":"yidong"},{"seq":53816467,"ctime":1756137868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53816467.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u6e56\u5317\u5143\u7533\u5f8b\u6240\u4e8b\u52a1\u6240\u5173\u4e8e\u6e56\u5317\u4e1c\u8d1d\u673a\u7535\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601956,"type":"notice"},{"seq":53816459,"ctime":1756137868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53816459.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u6e56\u5317\u4e1c\u8d1d\u673a\u7535\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601956,"type":"notice"},{"seq":670570132,"ctime":1755848386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570132.shtml","title":"\u538b\u7f29\u673a\u516c\u53f8\u559c\u83b7\u4e1c\u8d1d\u96c6\u56e2\u9996\u5f20\u6570\u636e\u77e5\u8bc6\u4ea7\u6743\u8bc1\u4e66","source":"\u4e1c\u8d1d\u96c6\u56e2\u5b98\u5fae","stocks":601956,"type":"yidong"},{"seq":53761321,"ctime":1755792448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53761321.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u6e56\u5317\u4e1c\u8d1d\u673a\u7535\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601956,"type":"notice"},{"seq":53761335,"ctime":1755792341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53761335.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u6e56\u5317\u4e1c\u8d1d\u673a\u7535\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601956,"type":"notice"},{"seq":670553865,"ctime":1755785336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670553865.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da66821.52\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d31.6%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601956,"type":"news"},{"seq":670441552,"ctime":1755505588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670441552.shtml","title":"\u5e02\u4eba\u5927\u5e38\u59d4\u4f1a\u526f\u4e3b\u4efb\u59dc\u5065\u4e00\u884c\u8385\u4e34\u4e1c\u8d1d\u8c03\u7814\u9ad8\u7aef\u53d8\u9891\u6570\u667a\u5316\u9879\u76ee","source":"\u4e1c\u8d1d\u96c6\u56e2\u5b98\u5fae","stocks":601956,"type":"yidong"},{"seq":670061491,"ctime":1754005305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670061491.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e1c\u82af\u80a1\u4efd\u6f84\u6e05\u4e0a\u6d77\u783a\u7b97\u4ea7\u54c1\u5e76\u975e\u5e94\u7528\u4e8e\u5927\u6a21\u578b\u7b97\u529b\u96c6\u7fa4\u7b49\u76f8\u5173\u573a\u666f","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":601956,"type":"yidong"},{"seq":670041983,"ctime":1753948619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670041983.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u63a7\u80a1\u80a1\u4e1c\u8d28\u62bc6000\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601956,"type":"yidong"},{"seq":669575696,"ctime":1752228646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669575696.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u622a\u81f32025\u5e747\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a46019\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601956,"type":"yidong"},{"seq":669571050,"ctime":1752220212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669571050.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da81.64%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.55%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601956,"type":"news"},{"seq":52972481,"ctime":1750781177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250625\/52972481.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u6e56\u5317\u4e1c\u8d1d\u673a\u7535\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e09\u4e2a\u89e3\u9664\u9650\u552e\u671f\u9650\u5236\u6027\u80a1\u7968\u89e3\u9664\u9650\u552e\u66a8\u4e0a\u5e02\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601956,"type":"notice"},{"seq":52972459,"ctime":1750780842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250625\/52972459.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u6e56\u5317\u5143\u7533\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6e56\u5317\u4e1c\u8d1d\u673a\u7535\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u53ca\u56de\u8d2d\u4ef7\u683c\u8c03\u6574\u3001\u89e3\u9664\u9650\u552e\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601956,"type":"notice"},{"seq":669049477,"ctime":1750401598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669049477.shtml","title":"\u9ec4\u77f3\u5e02\u5236\u51b7\u4ea7\u4e1a\u6280\u672f\u9700\u6c42\u5bf9\u63a5\u4f1a\u5728\u4e1c\u8d1d\u96c6\u56e2\u53ec\u5f00","source":"\u4e1c\u8d1d\u96c6\u56e2\u5b98\u5fae","stocks":601956,"type":"yidong"},{"seq":52875525,"ctime":1750089977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250617\/52875525.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u6e56\u5317\u4e1c\u8d1d\u673a\u7535\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e09\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601956,"type":"notice"},{"seq":52875511,"ctime":1750089868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250617\/52875511.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u6e56\u5317\u4e1c\u8d1d\u673a\u7535\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601956,"type":"notice"},{"seq":52875517,"ctime":1750089868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250617\/52875517.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u6e56\u5317\u4e1c\u8d1d\u673a\u7535\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u53ca\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601956,"type":"notice"},{"seq":52875527,"ctime":1750089642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250617\/52875527.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u6e56\u5317\u5143\u7533\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6e56\u5317\u4e1c\u8d1d\u673a\u7535\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u53ca\u56de\u8d2d\u4ef7\u683c\u8c03\u6574\u3001\u89e3\u9664\u9650\u552e\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601956,"type":"notice"},{"seq":52875523,"ctime":1750089640,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250617\/52875523.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u4e0a\u6d77\u8363\u6b63\u4f01\u4e1a\u54a8\u8be2\u670d\u52a1\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u6e56\u5317\u4e1c\u8d1d\u673a\u7535\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e09\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u4e8b\u9879\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601956,"type":"notice"},{"seq":668880413,"ctime":1749801808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668880413.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u8dcc-2.33%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601956,"type":"yidong"},{"seq":668850816,"ctime":1749720823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668850816.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\uff1a\u5b50\u516c\u53f8\u4e1c\u8d1d\u5236\u51b7\u662f\u871c\u96ea\u51b0\u57ce\u4f9b\u5e94\u5546","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601956,"type":"yidong"},{"seq":668816507,"ctime":1749629442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668816507.shtml","title":"\u4e1c\u8d1d\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.22\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601956,"type":"yidong"},{"seq":668749215,"ctime":1749455597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668749215.shtml","title":"\u4e1c\u8d1d\u96c6\u56e206\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":601956,"type":"yidong","yidong":"1"}]

2025-12-18,6.73,6.91,6.71,6.8600,84145,57731800,1.35;2025-12-17,6.76,6.81,6.64,6.7900,96670,64946400,1.56;2025-12-16,6.86,6.93,6.75,6.7700,97495,66318800,1.57;2025-12-15,6.92,6.97,6.85,6.8800,76369,52835400,1.23;2025-12-12,6.96,7.05,6.92,6.9400,79444,55472300,1.28;2025-12-11,7.13,7.15,6.96,6.9600,104667,73580900,1.68;2025-12-10,7.10,7.19,7.09,7.1300,72004,51394700,1.16;2025-12-09,7.15,7.33,7.12,7.1300,113898,82146200,1.83;2025-12-08,7.18,7.21,7.14,7.1500,83067,59523800,1.34;2025-12-05,7.08,7.16,7.02,7.1600,85448,60743600,1.37;2025-12-04,7.16,7.23,7.07,7.1000,99212,70951900,1.60;2025-12-03,7.13,7.16,7.06,7.1300,83342,59229600,1.34;2025-12-02,7.20,7.20,7.06,7.1200,72887,51880200,1.17;2025-12-01,7.16,7.24,7.14,7.1700,96266,69247300,1.55;2025-11-28,7.08,7.21,7.04,7.1900,103140,73761400,1.66;2025-11-27,7.02,7.11,7.01,7.0700,66762,47233200,1.07;2025-11-26,7.04,7.11,7.00,7.0200,72636,51240500,1.17;2025-11-25,7.04,7.10,7.00,7.0400,86535,61141800,1.39;2025-11-24,6.96,7.04,6.90,6.9900,92398,64328200,1.49;2025-11-21,7.07,7.19,6.86,6.9000,157945,110423000,2.54;2025-11-20,7.23,7.26,7.07,7.1700,101480,72902400,1.63;2025-11-19,7.42,7.43,7.18,7.2100,135997,98744100,2.19;2025-11-18,7.45,7.49,7.34,7.3700,124781,92291400,2.01;2025-11-17,7.51,7.55,7.43,7.4900,121453,91011300,1.95;2025-11-14,7.52,7.64,7.51,7.5200,109892,83279900,1.77;2025-11-13,7.52,7.59,7.47,7.5800,102144,77082300,1.64;2025-11-12,7.78,7.78,7.49,7.5000,195078,148331100,3.14;2025-11-11,7.76,7.85,7.75,7.7800,157350,122716300,2.53;2025-11-10,7.77,7.80,7.67,7.7600,156935,121135500,2.52;2025-11-07,7.89,7.89,7.77,7.7700,176427,137532400,2.84;2025-11-06,7.69,7.94,7.61,7.9000,318666,248772400,5.13;2025-11-05,7.61,7.72,7.55,7.6900,151496,116196700,2.44;2025-11-04,7.85,7.85,7.65,7.6800,162092,124830700,2.61;2025-11-03,7.66,7.80,7.65,7.8000,154876,119769800,2.49;2025-10-31,7.63,7.85,7.61,7.7300,194384,150177800,3.13;2025-10-30,7.97,8.02,7.65,7.6800,304586,238865600,4.90;2025-10-29,8.11,8.14,7.92,8.0300,349761,280163000,5.63;2025-10-28,7.89,8.36,7.75,8.2300,624866,501266900,10.05;2025-10-27,7.88,7.96,7.85,7.9000,349261,275737700,5.62;2025-10-24,8.07,8.09,7.83,7.8800,453304,357945900,7.29;2025-10-23,8.39,8.53,7.86,8.1400,646906,524362800,10.41;2025-10-22,8.73,8.80,8.45,8.5100,805327,692158700,12.96;2025-10-21,8.20,9.13,8.16,9.1300,922596,796756600,14.84;2025-10-20,8.45,8.79,8.12,8.3000,1179023,986086800,18.97;2025-10-17,7.40,8.14,7.28,8.1400,787556,628996400,12.67;2025-10-16,7.66,7.70,7.37,7.4000,260084,194820800,4.18;2025-10-15,7.54,7.75,7.43,7.7200,303545,231244400,4.88;2025-10-14,7.40,7.66,7.40,7.5500,289915,218456100,4.66;2025-10-13,7.12,7.43,6.98,7.4000,260820,188919300,4.20;2025-10-10,7.41,7.70,7.36,7.4700,290650,218266200,4.68;2025-10-09,7.44,7.49,7.28,7.4200,269334,198721100,4.33;2025-09-30,7.47,7.52,7.30,7.4200,297470,220951100,4.79;2025-09-29,7.58,7.70,7.40,7.5200,442195,331422900,7.11;2025-09-26,7.25,7.76,7.18,7.6100,631795,475440600,10.16;2025-09-25,7.21,7.55,7.17,7.2800,361759,265715400,5.82;2025-09-24,7.23,7.25,7.06,7.2500,339779,244267600,5.47;2025-09-23,7.05,7.30,6.79,7.2100,524007,371967200,8.43;2025-09-22,7.00,7.10,6.91,7.0000,199156,138912200,3.20;2025-09-19,7.12,7.17,6.96,7.0000,198828,140095700,3.20;2025-09-18,7.30,7.39,7.10,7.1600,456998,332469500,7.35;2025-09-17,7.27,7.53,7.20,7.3000,609786,446882700,9.81;2025-09-16,6.78,7.26,6.77,7.1600,539838,383264500,8.68;2025-09-15,6.83,6.85,6.74,6.7600,92877,62937300,1.49;2025-09-12,6.96,6.96,6.80,6.8100,146540,100220200,2.36;2025-09-11,6.88,6.95,6.76,6.9500,121143,83150200,1.95;2025-09-10,6.94,6.94,6.83,6.8800,105568,72565100,1.70;2025-09-09,7.00,7.00,6.89,6.9200,132192,91623500,2.13;2025-09-08,6.87,7.04,6.80,7.0000,201653,140551200,3.24;2025-09-05,6.70,6.83,6.59,6.8300,163383,110057700,2.63;2025-09-04,6.59,6.73,6.57,6.6400,151682,100993800,2.44;2025-09-03,6.82,6.84,6.55,6.5700,160881,107118100,2.59;2025-09-02,6.85,6.88,6.59,6.7900,249699,168434500,4.02;2025-09-01,6.79,6.88,6.75,6.8300,139830,95532100,2.25;2025-08-29,6.86,6.87,6.76,6.7900,133970,91057600,2.16;2025-08-28,6.94,7.01,6.59,6.8600,267026,181794400,4.30;2025-08-27,7.07,7.22,6.89,6.9000,374838,264769800,6.03;2025-08-26,7.00,7.09,6.94,7.0700,222120,156397200,3.57;2025-08-25,7.10,7.12,6.94,6.9900,318740,223707100,5.13;2025-08-22,7.40,7.40,7.02,7.0800,398917,284148200,6.42;2025-08-21,7.41,7.45,7.31,7.3400,201195,148189100,3.24;2025-08-20,7.38,7.47,7.33,7.4300,256208,189231900,4.12;2025-08-19,7.18,7.68,7.11,7.3800,471857,347348400,7.59;2025-08-18,7.00,7.24,7.00,7.1700,291353,208430100,4.69;2025-08-15,6.82,6.94,6.81,6.9100,146118,100808300,2.35;2025-08-14,7.01,7.02,6.82,6.8300,155121,106908200,2.50;2025-08-13,7.00,7.03,6.93,7.0000,163715,114254600,2.63;2025-08-12,7.07,7.09,6.97,6.9800,154942,108588800,2.49;2025-08-11,6.97,7.10,6.94,7.0700,241052,169889300,3.88;2025-08-08,6.94,6.98,6.83,6.9700,284810,196847800,4.58;2025-08-07,6.76,7.15,6.73,7.0100,580138,404261000,9.33;2025-08-06,6.62,6.75,6.60,6.7300,176336,118296600,2.84;2025-08-05,6.58,6.64,6.58,6.6300,92607,61272400,1.49;2025-08-04,6.47,6.60,6.42,6.6000,93140,60972500,1.50;2025-08-01,6.49,6.53,6.47,6.5200,77390,50366400,1.25;2025-07-31,6.53,6.62,6.50,6.5100,103179,67500100,1.66;2025-07-30,6.61,6.61,6.48,6.5300,125070,81866500,2.01;2025-07-29,6.71,6.71,6.55,6.6100,157839,104171100,2.54;2025-07-28,6.72,6.74,6.68,6.7100,109238,73172400,1.76;2025-07-25,6.79,6.79,6.68,6.7000,158015,106130500,2.54;2025-07-24,6.74,6.82,6.74,6.7900,121727,82542500,1.96;2025-07-23,6.89,6.89,6.74,6.7500,190323,129553100,3.06;2025-07-22,6.98,7.01,6.81,6.8800,271939,186863900,4.37;2025-07-21,6.74,7.08,6.73,7.0200,414800,288853900,6.67;2025-07-18,6.79,6.80,6.68,6.7500,139438,93788700,2.24;2025-07-17,6.75,6.83,6.67,6.8000,170098,114826700,2.74;2025-07-16,6.73,6.83,6.70,6.7500,157486,106527000,2.53;2025-07-15,6.83,6.86,6.66,6.7100,202957,136670100,3.27;2025-07-14,6.86,6.90,6.82,6.8600,180162,123609800,2.90;2025-07-11,7.01,7.05,6.83,6.8800,352148,242907800,5.67;2025-07-10,6.72,7.25,6.64,7.1000,611765,422821100,9.84;2025-07-09,7.07,7.11,6.74,6.8000,519107,357737300,8.35;2025-07-08,6.98,7.40,6.86,7.0700,733022,520105500,11.79;2025-07-07,6.66,6.82,6.58,6.7900,496466,331228700,7.99;2025-07-04,6.51,6.54,6.40,6.4200,203859,131218300,3.28;2025-07-03,6.60,6.60,6.44,6.5100,203313,132209300,3.27;2025-07-02,6.50,6.65,6.45,6.5800,303483,198617700,4.88;2025-07-01,6.50,6.57,6.43,6.5200,245360,159589300,3.95;2025-06-30,6.34,6.55,6.34,6.5000,274503,177738200,4.42;2025-06-27,6.35,6.41,6.33,6.3600,186386,118649800,3.01;2025-06-26,6.47,6.51,6.37,6.3700,285356,183337000,4.61;2025-06-25,6.48,6.55,6.37,6.4800,287171,184710000,4.64;2025-06-24,6.31,6.53,6.30,6.5000,331059,213914200,5.35;2025-06-23,6.19,6.32,6.16,6.3100,180551,113292400,2.92;2025-06-20,6.36,6.45,6.20,6.2800,240774,151455200,3.89