[{"seq":672737978,"ctime":1764114396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672737978.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u5b9e\u63a7\u4eba\u201c\u79bb\u5a5a\u201d\u9891\u9891\u6405\u52a8\u201c\u8d44\u672c\u98ce\u4e91\u201d \u662f\u611f\u60c5\u7834\u88c2\u8fd8\u662f\u201c\u7ed5\u9053\u51cf\u6301\u201d\uff1f\u4e13\u5bb6\u652f\u62db\u6295\u8d44\u8005\u89c4\u907f\u98ce\u9669","source":"\u4fe1\u606f\u65f6\u62a5","stocks":603421,"type":"news"},{"seq":672725132,"ctime":1764069746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672725132.shtml","title":"\u5165\u804c\u4e24\u4e2a\u6708\u5373\u638c\u8235\uff0c\u9f0e\u4fe1\u901a\u8baf\u65b0\u8463\u4e8b\u957f\u9047\u201c\u4fe1\u4efb\u5371\u673a\u201d\uff1f","source":"\u51e4\u51f0\u7f51\u5730\u65b9\u7efc\u5408","author":"\u51e4\u51f0\u9752\u5c9b","stocks":603421,"type":"news"},{"seq":672720698,"ctime":1764061222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720698.shtml","title":"\u9f0e\u4fe1\u901a\u8baf11\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603421,"type":"yidong"},{"seq":672573449,"ctime":1763471352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672573449.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a\u81ea\u4e3b\u7684\u7535\u89e3\u6db2\u548c\u9694\u819c\u6280\u672f\u5df2\u7ecf\u5b8c\u6210\u5de5\u5382\u5185\u90e8\u9a8c\u8bc1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603421,"type":"yidong"},{"seq":672394818,"ctime":1762848905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672394818.shtml","title":"\u66f4\u6362\u6cd5\u4eba\uff0c\u9752\u5c9b\u8fd9\u5bb6\u88ab\u201c\u62c9\u9ed1\u201d\u7684\u4e0a\u5e02\u4f01\u4e1a\u80fd\u5426\u9006\u88ad\uff1f","source":"\u51e4\u51f0\u7f51\u5730\u65b9\u7efc\u5408","author":"\u51e4\u51f0\u9752\u5c9b","stocks":603421,"type":"news"},{"seq":672355486,"ctime":1762743245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672355486.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\u5b9e\u63a7\u4eba\u5378\u4efb\u6cd5\u5b9a\u4ee3\u8868\u4eba\uff0c\u4e0a\u4efb\u534a\u5e74\u8463\u4e8b\u957f\u5218\u654f\u63a5\u68d2","source":"\u9c81\u7f51","stocks":603421,"type":"news"},{"seq":54631597,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54631597.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a\u9f0e\u4fe1\u901a\u8baf2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603421,"type":"notice"},{"seq":671949626,"ctime":1761189242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671949626.shtml","title":"\u8fd9\u4e00\u6982\u5ff5\u9006\u5e02\u7206\u53d1\uff01\u6700\u65b0\u7b79\u7801\u96c6\u4e2d\u80a1\u540d\u5355\u53d1\u5e03","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f59\u8389","stocks":603421,"type":"news"},{"seq":671904735,"ctime":1761055855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671904735.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a\u9009\u4e3e\u804c\u5de5\u4ee3\u8868\u8463\u4e8b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603421,"type":"news"},{"seq":671679021,"ctime":1760341360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671679021.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\u53c2\u52a0\u5168\u56fd\u7535\u5de5\u4eea\u5668\u4eea\u8868\u6807\u51c6\u5316\u6280\u672f\u59d4\u5458\u4f1a\u7b2c\u4e03\u5c4a\u7b2c\u4e09\u6b21\u5168\u4f53\u59d4\u5458\u4f1a\u8bae","source":"\u9f0e\u4fe1\u901a\u8baf\u5b98\u5fae","stocks":603421,"type":"yidong"},{"seq":671539862,"ctime":1759218652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671539862.shtml","title":"\u9f0e\u4fe1\u901a\u8baf09\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603421,"type":"yidong"},{"seq":671375371,"ctime":1758677201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671375371.shtml","title":"CPO\u3001\u901a\u4fe1\u8bbe\u5907\u677f\u5757\u96c6\u4f53\u4f4e\u5f00\uff0c\u9f0e\u4fe1\u901a\u8baf\u63a5\u8fd1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603421,"type":"news"},{"seq":671336251,"ctime":1758584302,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671336251.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u76db\u65b0\u9502\u80fd\u62df14.56\u4ebf\u5143\u6536\u8d2d\u542f\u6210\u77ff\u4e1a21%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603421,"type":"yidong"},{"seq":671330821,"ctime":1758546510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671330821.shtml","title":"\u56e0\u4e0e\u963f\u91cc\u65d7\u4e0b\u5e73\u5934\u54e5\u5408\u4f5c\u5185\u5bb9\u8868\u8ff0\u4e0d\u5b9e\uff0c\u9f0e\u4fe1\u901a\u8baf\u6536\u76d1\u7ba1\u8b66\u793a\u51fd","source":"\u9c81\u7f51","stocks":603421,"type":"news"},{"seq":671323943,"ctime":1758542467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671323943.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a\u516c\u53f8\u76ee\u524d\u8fd8\u5904\u5728\u56fd\u5bb6\u7535\u7f51\u6709\u9650\u516c\u53f8\u548c\u5357\u65b9\u7535\u7f51\u6709\u9650\u8d23\u4efb\u516c\u53f8\u5e02\u573a\u7981\u5165\u671f\u95f4","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603421,"type":"news"},{"seq":671322996,"ctime":1758542312,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671322996.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a\u516c\u53f8\u4e0e\u5e73\u5934\u54e5\u516c\u53f8\u7b7e\u7f72\u6388\u6743\u534f\u8bae\uff0c \u5e73\u5934\u54e5\u516c\u53f8\u4ec5\u5c06\u5176\u62e5\u6709\u7684E801\/E802\/E803\u6280\u672f\u4f7f\u7528\u6743\u6388\u6743\u7ed9\u672c\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603421,"type":"news"},{"seq":671315518,"ctime":1758531617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671315518.shtml","title":"\u9f0e\u4fe1\u901a\u8baf09\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603421,"type":"yidong"},{"seq":671306628,"ctime":1758508723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671306628.shtml","title":"\u4e0e\u5e73\u5934\u54e5200\u4e07\u6388\u6743\u88ab\u201c\u5439\u201d\u6210\u5168\u9762\u534f\u8bae\uff0c\u9f0e\u4fe1\u901a\u8baf\u6da8\u505c\u540e\u6536\u76d1\u7ba1\u8b66\u793a","source":"\u8d22\u95fb","stocks":603421,"type":"news"},{"seq":671289446,"ctime":1758293787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671289446.shtml","title":"\u80a1\u4ef7\u201c\u4e00\u201d\u5b57\u6da8\u505c\uff01\u56de\u590d\u6d89\u201c\u5e73\u5934\u54e5\u201d\u82af\u7247\u5408\u4f5c\u8868\u8ff0\u4e0d\u51c6\u786e\uff0c\u4e0a\u4ea4\u6240\u51fa\u624b\u2192","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603421,"type":"news"},{"seq":671288008,"ctime":1758287759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671288008.shtml","title":"603421\u6f84\u6e05\u201c\u5e73\u5934\u54e5\u201d\u5408\u4f5c\u7ec6\u8282","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603421,"type":"news"},{"seq":671275460,"ctime":1758279749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671275460.shtml","title":"\u4e00\u5b57\u6da8\u505c\uff01\u9f0e\u4fe1\u901a\u8baf\u56de\u5e94\u6d89\u963f\u91cc\u5e73\u5934\u54e5\u4e1a\u52a1\uff0c\u4e0a\u4ea4\u6240\u53d1\u51fa\u76d1\u7ba1\u8b66\u793a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603421,"type":"news"},{"seq":671271097,"ctime":1758270382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671271097.shtml","title":"\u6d89\u53ca\u5e73\u5934\u54e5\u4e1a\u52a1\uff0c\u9f0e\u4fe1\u901a\u8baf\u6da8\u505c\u540e\u7d27\u6025\u6f84\u6e05\uff0c\u4e0a\u534a\u5e74\u4e1a\u7ee9\u66fe\u5927\u5e45\u4e8f\u635f","source":"\u8d22\u95fb","stocks":603421,"type":"news"},{"seq":671269252,"ctime":1758268450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671269252.shtml","title":"\u9f0e\u4fe1\u901a\u8baf09\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603421,"type":"yidong"},{"seq":671265958,"ctime":1758257828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671265958.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a\u516c\u53f8\u83b7\u5f97\u5e73\u5934\u54e5\u7684\u6388\u6743\u6280\u672f\u4e0eAI\u667a\u80fd\u63a8\u7406\u7b97\u529b\u7684\u82af\u7247\u6ca1\u6709\u4efb\u4f55\u5173\u8054","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603421,"type":"news"},{"seq":671262422,"ctime":1758245801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671262422.shtml","title":"\u901a\u4fe1\u8bbe\u5907\u677f\u5757\u76d8\u521d\u8d70\u5f3a\uff0c\u957f\u98de\u5149\u7ea4\u518d\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603421,"type":"news"},{"seq":671247603,"ctime":1758195731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671247603.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a\u4e0e\u5e73\u5934\u54e5\u7b7e\u8ba2\u5168\u9762\u6280\u672f\u6388\u6743\u534f\u8bae","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603421,"type":"news"},{"seq":671073939,"ctime":1757592569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671073939.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a\u622a\u81f32025\u5e749\u670810\u65e5 \u516c\u53f8\u7684\u80a1\u4e1c\u6237\u6570\u4e3a26435\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603421,"type":"yidong"},{"seq":670645945,"ctime":1756190014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670645945.shtml","title":"\u906d\u4e24\u5927\u7535\u7f51\u201c\u62c9\u9ed1\u201d\uff0c\u9f0e\u4fe1\u901a\u8baf\u4eca\u5e74\u4e0a\u534a\u5e74\u8425\u6536\u51cf\u534a\u3001\u4e8f\u635f\u8d852\u4ebf\u5143 \u6d88\u9632\u4e1a\u52a1\u80fd\u5426\u6210\u201c\u6551\u547d\u7a3b\u8349\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603421,"type":"news"},{"seq":53842101,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53842101.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a\u9f0e\u4fe1\u901a\u8baf2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603421,"type":"notice"},{"seq":53842157,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53842157.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a\u9f0e\u4fe1\u901a\u8baf2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603421,"type":"notice"},{"seq":670631790,"ctime":1756134704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670631790.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2.19\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603421,"type":"yidong"},{"seq":669909840,"ctime":1753441059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669909840.shtml","title":"\u51fa\u552e\u5b50\u516c\u53f8100%\u80a1\u6743\uff0c\u9752\u5c9b\u9f0e\u4fe1\u901a\u8baf\u5bfb\u6c42\u201c\u8f93\u8840\u201d\u65b9\u6848","source":"\u51e4\u51f0\u7f51\u5730\u65b9\u7efc\u5408","author":"\u51e4\u51f0\u9752\u5c9b","stocks":603421,"type":"news"},{"seq":669878184,"ctime":1753354444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669878184.shtml","title":"\u4e8f\u635f\u6269\u5927\u8fd14\u500d\uff01\u9f0e\u4fe1\u901a\u8baf\u6b32\u4ea4\u6613\u521a\u6210\u7acb\u7684\u5b50\u516c\u53f8","source":"\u9f50\u9c81\u665a\u62a5\u7f51","stocks":603421,"type":"news"},{"seq":669825308,"ctime":1753204165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669825308.shtml","title":"\u4e0a\u534a\u5e74\u9884\u4e8f \u9f0e\u4fe1\u901a\u8baf\u51fa\u552e\u8d44\u4ea7\u80fd\u5426\u626d\u8f6c\u4e1a\u7ee9\u9893\u52bf","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603421,"type":"news"},{"seq":669813256,"ctime":1753180981,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669813256.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a\u62df2.4\u4ebf\u5143\u51fa\u552e\u5168\u8d44\u5b50\u516c\u53f8\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603421,"type":"yidong"},{"seq":669587666,"ctime":1752240822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669587666.shtml","title":"\u4e24\u5927\u7535\u7f51\u201c\u62c9\u9ed1\u201d\u5bfc\u81f4\u4e2d\u6807\u91cf\u840e\u7f29\uff0c\u9f0e\u4fe1\u901a\u8baf\u4e0a\u534a\u5e74\u9884\u4e8f1.9\u4ebf\u81f32.27\u4ebf","source":"\u8d22\u95fb","stocks":603421,"type":"news"},{"seq":669586980,"ctime":1752239127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669586980.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1.9\u4ebf\u5143\u81f32.27\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603421,"type":"yidong"},{"seq":669541099,"ctime":1752138748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669541099.shtml","title":"\u9f0e\u4fe1\u901a\u8baf\u53d1\u5e03\u300a2024\u5e74\u5ea6\u73af\u5883\u3001\u793e\u4f1a\u548c\u516c\u53f8\u6cbb\u7406\uff08ESG\uff09\u62a5\u544a\u300b","source":"\u9f0e\u4fe1\u901a\u8baf\u5b98\u5fae","stocks":603421,"type":"yidong"},{"seq":668659972,"ctime":1749050869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250604\/668659972.shtml","title":"\u4fe1\u62ab\u8fdd\u6cd5\u81f4\u5b98\u53f8\u63a5\u4e8c\u8fde\u4e09\uff01\u9f0e\u4fe1\u901a\u8baf\u518d\u88ab\u5c0f\u80a1\u6c11\u544a\u5012","source":"\u6df1\u5733\u5546\u62a5","stocks":603421,"type":"news"}]

2025-12-05,7.80,8.01,7.70,7.9600,137113,108400900,2.10;2025-12-04,8.01,8.05,7.80,7.8500,128727,101067300,1.97;2025-12-03,8.11,8.12,7.91,8.0100,186698,149027700,2.86;2025-12-02,7.97,8.20,7.90,8.1200,261474,211923200,4.01;2025-12-01,8.04,8.09,7.92,8.0600,230017,184559700,3.53;2025-11-28,7.89,8.20,7.89,7.9600,262063,209224200,4.02;2025-11-27,8.06,8.15,7.81,7.9200,355641,281405200,5.45;2025-11-26,8.30,8.30,7.84,7.9400,596726,475578200,9.15;2025-11-25,7.17,7.87,7.17,7.8700,127055,97633200,1.95;2025-11-24,7.03,7.20,6.98,7.1500,73574,52116300,1.13;2025-11-21,7.28,7.35,6.95,7.0300,122384,87103000,1.88;2025-11-20,7.37,7.42,7.26,7.3700,80063,58845800,1.23;2025-11-19,7.47,7.54,7.25,7.2900,88094,64601200,1.35;2025-11-18,7.53,7.60,7.45,7.4900,85344,64209200,1.31;2025-11-17,7.49,7.54,7.38,7.5300,71000,53059900,1.09;2025-11-14,7.46,7.56,7.40,7.5000,85266,64080800,1.31;2025-11-13,7.39,7.59,7.37,7.4900,97968,73230300,1.50;2025-11-12,7.50,7.55,7.35,7.4000,103166,76514200,1.58;2025-11-11,7.35,7.79,7.35,7.5300,194250,147115600,2.98;2025-11-10,7.33,7.35,7.25,7.3300,66945,48846100,1.03;2025-11-07,7.26,7.35,7.20,7.3300,77534,56571400,1.19;2025-11-06,7.41,7.47,7.25,7.2900,87974,64238800,1.35;2025-11-05,7.16,7.49,7.16,7.4200,125856,92890300,1.93;2025-11-04,7.21,7.30,7.17,7.2500,103144,74589800,1.58;2025-11-03,7.10,7.22,7.08,7.2200,95220,68087200,1.46;2025-10-31,7.04,7.14,7.01,7.1000,73497,52107500,1.13;2025-10-30,7.13,7.18,7.05,7.0500,93830,66657400,1.44;2025-10-29,7.37,7.39,7.04,7.1800,155529,111405900,2.38;2025-10-28,7.29,7.40,7.21,7.3500,167212,122313500,2.56;2025-10-27,7.48,7.59,7.44,7.4900,101005,75722500,1.55;2025-10-24,7.53,7.59,7.46,7.4900,111036,83431900,1.70;2025-10-23,7.47,7.49,7.33,7.4900,103253,76421000,1.58;2025-10-22,7.52,7.58,7.41,7.4600,110095,82456900,1.69;2025-10-21,7.70,7.75,7.49,7.6000,158479,120129500,2.43;2025-10-20,7.81,7.93,7.61,7.7200,171118,132770200,2.62;2025-10-17,7.94,7.94,7.59,7.5900,223618,172945200,3.43;2025-10-16,7.93,8.15,7.80,8.0300,282302,225227600,4.33;2025-10-15,8.26,8.59,8.10,8.1600,329929,272032700,5.06;2025-10-14,8.18,8.66,8.16,8.3400,418718,348528100,6.42;2025-10-13,7.99,8.31,7.59,8.1300,386097,311711000,5.92;2025-10-10,7.91,8.81,7.82,8.4300,547618,455131400,8.40;2025-10-09,8.08,8.42,8.00,8.0400,654867,532828600,10.04;2025-09-30,7.29,8.00,7.21,8.0000,274823,215213300,4.21;2025-09-29,7.45,7.70,7.25,7.2700,346640,257214100,5.32;2025-09-26,7.60,7.90,7.40,7.5000,408100,310946000,6.26;2025-09-25,7.51,8.15,7.31,7.8000,651369,497509100,9.99;2025-09-24,7.34,7.94,7.34,7.7300,639346,488039200,9.80;2025-09-23,8.34,8.98,7.75,8.1400,986837,830314800,15.13;2025-09-22,7.71,8.17,7.31,8.1700,508561,397128300,7.80;2025-09-19,7.43,7.43,7.43,7.4300,113269,84159000,1.74;2025-09-18,6.77,6.93,6.58,6.7500,133629,90422400,2.05;2025-09-17,6.69,6.89,6.63,6.8500,94942,64305000,1.46;2025-09-16,6.53,6.70,6.49,6.6900,70202,46460000,1.08;2025-09-15,6.58,6.60,6.45,6.5200,56626,36830600,0.87;2025-09-12,6.60,6.65,6.54,6.5800,60353,39798200,0.93;2025-09-11,6.49,6.63,6.40,6.6300,76406,49939000,1.17;2025-09-10,6.47,6.58,6.44,6.4800,72483,47095700,1.11;2025-09-09,6.60,6.60,6.43,6.4700,65751,42774600,1.01;2025-09-08,6.54,6.62,6.50,6.6000,66966,43979400,1.03;2025-09-05,6.52,6.58,6.38,6.5600,78440,50802300,1.20;2025-09-04,6.55,6.63,6.37,6.4500,91123,59442100,1.40;2025-09-03,6.75,6.78,6.44,6.4900,108803,71628600,1.67;2025-09-02,7.00,7.02,6.65,6.7800,112355,76254300,1.72;2025-09-01,6.97,7.15,6.93,7.0300,95166,66721400,1.46;2025-08-29,7.16,7.16,6.90,6.9400,97317,67778900,1.49;2025-08-28,7.01,7.19,6.85,7.1500,120847,85179300,1.85;2025-08-27,7.20,7.25,7.01,7.0200,102375,73308400,1.57;2025-08-26,7.14,7.24,7.07,7.1700,84484,60731500,1.30;2025-08-25,7.19,7.25,7.10,7.1800,86850,62153600,1.33;2025-08-22,7.12,7.17,7.06,7.1500,82105,58396600,1.26;2025-08-21,7.12,7.20,7.07,7.1000,87723,62502800,1.35;2025-08-20,7.03,7.13,6.96,7.1300,80629,56895000,1.24;2025-08-19,6.88,7.07,6.88,7.0500,98991,69429600,1.52;2025-08-18,6.85,6.99,6.84,6.8900,82170,56883100,1.26;2025-08-15,6.81,6.91,6.77,6.8300,70429,48324600,1.08;2025-08-14,6.99,6.99,6.80,6.8000,69549,47876800,1.07;2025-08-13,7.05,7.09,6.97,7.0000,60983,42780300,0.94;2025-08-12,7.06,7.10,7.00,7.0600,59744,42080600,0.92;2025-08-11,6.98,7.11,6.98,7.0500,63902,45092200,0.98;2025-08-08,7.02,7.04,6.91,7.0100,52588,36669400,0.81;2025-08-07,7.00,7.07,6.96,7.0200,60103,42177600,0.92;2025-08-06,7.00,7.04,6.95,7.0100,66540,46648400,1.02;2025-08-05,6.93,7.01,6.90,7.0000,80816,56378600,1.24;2025-08-04,6.78,6.92,6.73,6.9100,76189,52076800,1.17;2025-08-01,6.74,6.85,6.70,6.8100,69692,47284500,1.07;2025-07-31,6.80,6.94,6.73,6.7500,69727,47688700,1.07;2025-07-30,6.95,6.95,6.74,6.8200,73568,50249700,1.13;2025-07-29,6.99,6.99,6.83,6.9600,68502,47258800,1.05;2025-07-28,6.81,7.01,6.78,6.9500,115888,80229700,1.78;2025-07-25,6.79,6.81,6.72,6.8100,52678,35664100,0.81;2025-07-24,6.76,6.81,6.75,6.8000,52899,35811500,0.81;2025-07-23,6.90,6.90,6.74,6.7600,67914,46259600,1.04;2025-07-22,6.90,6.98,6.85,6.9000,81830,56507500,1.25;2025-07-21,6.78,6.88,6.77,6.8700,68407,46884000,1.05;2025-07-18,6.87,6.92,6.77,6.8100,68479,46650800,1.05;2025-07-17,6.84,6.88,6.80,6.8600,71775,49209900,1.10;2025-07-16,6.94,6.96,6.80,6.8400,96014,65994000,1.47;2025-07-15,6.96,7.07,6.82,6.9300,111598,77085400,1.71;2025-07-14,6.81,7.01,6.72,7.0000,180259,124629500,2.76;2025-07-11,7.10,7.27,7.00,7.1600,227059,162198400,3.48;2025-07-10,6.99,7.27,6.91,7.1300,211582,150142600,3.24;2025-07-09,6.91,7.14,6.86,7.0100,185553,129660300,2.85;2025-07-08,6.97,7.02,6.82,6.9300,151601,104559400,2.32;2025-07-07,6.77,7.20,6.68,6.9200,247182,170700100,3.79;2025-07-04,6.66,7.27,6.61,6.8100,285436,197187200,4.38;2025-07-03,6.65,6.69,6.61,6.6600,51084,33990000,0.78;2025-07-02,6.73,6.78,6.59,6.6500,79212,52688900,1.21;2025-07-01,6.75,6.76,6.64,6.7100,45522,30459400,0.70;2025-06-30,6.63,6.74,6.62,6.7300,73453,49205000,1.13;2025-06-27,6.60,6.65,6.59,6.6300,49519,32820100,0.76;2025-06-26,6.58,6.64,6.53,6.6000,58029,38293300,0.89;2025-06-25,6.56,6.59,6.47,6.5700,62997,41117400,0.97;2025-06-24,6.37,6.59,6.37,6.5600,91319,59532100,1.40;2025-06-23,6.11,6.40,6.08,6.3700,84154,52932400,1.29;2025-06-20,6.26,6.32,6.12,6.1300,74457,46029500,1.14;2025-06-19,6.40,6.47,6.24,6.2600,57772,36544600,0.89;2025-06-18,6.41,6.47,6.37,6.4400,38314,24570200,0.59;2025-06-17,6.46,6.48,6.34,6.4300,53894,34468000,0.83;2025-06-16,6.37,6.52,6.35,6.4300,81698,52792500,1.25;2025-06-13,6.43,6.52,6.31,6.3700,90872,58012500,1.39;2025-06-12,6.49,6.57,6.43,6.4600,64161,41630800,0.98;2025-06-11,6.52,6.58,6.49,6.5100,46794,30528900,0.72;2025-06-10,6.56,6.62,6.39,6.5200,81102,52665300,1.24;2025-06-09,6.55,6.62,6.53,6.5800,56510,37155700,0.87