[{"seq":674434813,"ctime":1769761220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434813.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.97%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.53%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":674264658,"ctime":1769161109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264658.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da85.69%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.86%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":674160966,"ctime":1768904510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674160966.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u4e0e\u5173\u8054\u65b9\u5357\u4eac\u5e02\u57ce\u6295\u5efa\u8bbe\u5de5\u7a0b\u6709\u9650\u516c\u53f8\u7b7e\u7f72\u4ea4\u6613\u91d1\u989d2905.61\u4e07\u5143\u7684\u65bd\u5de5\u534f\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":674073795,"ctime":1768551509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073795.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.15%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":673659647,"ctime":1767145152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673659647.shtml","title":"\u71c3\u6c14\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u7f8e\u80fd\u80fd\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":673631636,"ctime":1767087591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673631636.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u8463\u4e8b\u5546\u6d77\u5f6c\u53ca\u9ec4\u575a\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":673548148,"ctime":1766741755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548148.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.99%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":673542598,"ctime":1766735053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673542598.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u5e02\u57ce\u5efa\u96c6\u56e2\u53ca\u516c\u7528\u63a7\u80a1\u534f\u8bae\u8f6c\u8ba9\u516c\u53f87.61%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":673400224,"ctime":1766392525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673400224.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u6302\u724c\u8f6c\u8ba9\u5357\u4eac\u4e2d\u5317\u91d1\u57fa\u4f01\u60a6\u4f01\u4e1a\u7ba1\u7406\u54a8\u8be2\u6709\u9650\u516c\u53f845%\u80a1\u6743 \u4ea4\u6613\u6210\u4ea4\u4ef7\u683c\u4e3a2364.43\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":673102232,"ctime":1765358134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673102232.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u534f\u8bae\u8f6c\u8ba9\u516c\u53f87.61%\u80a1\u4efd\u83b7\u6279\u590d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":672991752,"ctime":1764923750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991752.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-1.17%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.53%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":672896026,"ctime":1764664741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672896026.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u516c\u53f8\u5c06\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u53ca\u65f6\u62ab\u9732\u76f8\u5e94\u65f6\u70b9\u7684\u80a1\u4e1c\u6570\u91cf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000421","type":"yidong"},{"seq":672590135,"ctime":1763543316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672590135.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u80a1\u4e1c\u6570\u91cf\u5c06\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000421","type":"news"},{"seq":672488057,"ctime":1763112400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672488057.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da85.10%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":672474258,"ctime":1763077536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672474258.shtml","title":"\u5357\u4eac\u516c\u7528\u63a7\u80a1\u80a1\u4e1c\u8f6c\u8ba97.6%\u80a1\u4efd \u521b\u6295\u96c6\u56e23\u4ebf\u53d7\u8ba9\u52a0\u901f\u63a8\u8fdb\u8f6c\u578b","source":"\u957f\u6c5f\u5546\u62a5","stocks":"000421","type":"news"},{"seq":672450462,"ctime":1762997143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672450462.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e16\u7eaa\u534e\u901a\u62df\u4ee55\u4ebf\u5143-10\u4ebf\u5143\u56de\u8d2d\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000421","type":"news"},{"seq":672429175,"ctime":1762943143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672429175.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u5357\u4eac\u5e02\u521b\u65b0\u6295\u8d44\u96c6\u56e2\u6709\u9650\u8d23\u4efb\u516c\u53f8\u6301\u80a1\u6bd4\u4f8b\u62df\u5347\u81f37.61%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000421","type":"news"},{"seq":672428531,"ctime":1762941299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428531.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u62df\u534f\u8bae\u8f6c\u8ba94373.1\u4e07\u80a1\u80a1\u4efd \u5360\u603b\u80a1\u672c7.61%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":672417286,"ctime":1762910809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672417286.shtml","title":"\u71c3\u6c14\u677f\u5757\u9ad8\u5f00\uff0c\u80dc\u5229\u80a1\u4efd2\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":672387489,"ctime":1762825222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672387489.shtml","title":"\u71c3\u6c14\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u80dc\u5229\u80a1\u4efd\u3001\u5fb7\u9f99\u6c47\u80fd\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":672324588,"ctime":1762509185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324588.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.60%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.52%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":672190347,"ctime":1762135184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672190347.shtml","title":"\u71c3\u6c14\u677f\u5757\u9707\u8361\u62c9\u5347\uff0c\u767e\u5ddd\u80fd\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":672160965,"ctime":1761903929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160965.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.06%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.17%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":672063327,"ctime":1761642014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672063327.shtml","title":"\u5357\u4eac\u516c\u752810\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000421","type":"yidong"},{"seq":54613051,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54613051.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":672029568,"ctime":1761558756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672029568.shtml","title":"\u66b4\u589e11890%\uff01\u591a\u53eaA\u80a1\uff0c\u4e1a\u7ee9\u5229\u597d\uff01","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u5f20\u5f64","stocks":"000421","type":"news"},{"seq":672025287,"ctime":1761551979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672025287.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a8461.81\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f2,492.12%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":671985280,"ctime":1761293809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985280.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.66%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":671849749,"ctime":1760929550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671849749.shtml","title":"\u5357\u4eac\u516c\u7528\u5b50\u516c\u53f8\u62df\u7529\u5356\u4e8f\u635f\u8d44\u4ea7\uff01","source":"\u6df1\u5733\u5546\u62a5","stocks":"000421","type":"news"},{"seq":671831120,"ctime":1760708089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671831120.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u91cd\u542f\u62ff\u5730 \u52a9\u529b\u533a\u57df\u5e02\u573a\u6d3b\u8dc3\u5ea6\u56de\u5347","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000421","type":"news"},{"seq":671818192,"ctime":1760696015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671818192.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u62df\u5411\u9879\u76ee\u516c\u53f8\u63d0\u4f9b\u4e0d\u8d857.88\u4ebf\u5143\u8d22\u52a1\u8d44\u52a9","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":671817475,"ctime":1760694033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817475.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.79%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.26%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":671749793,"ctime":1760517200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671749793.shtml","title":"\u5f3a\u5316\u623f\u5730\u4ea7\u4e1a\u52a1\u6218\u7565\u5e03\u5c40 \u5357\u4eac\u516c\u7528\u5b50\u516c\u53f8\u65a5\u8d4413.23\u4ebf\u5143\u6210\u529f\u62ff\u5730","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000421","type":"news"},{"seq":671710682,"ctime":1760411206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671710682.shtml","title":"\u71c3\u6c14\u677f\u5757\u9006\u52bf\u8d70\u9ad8\uff0c\u957f\u6625\u71c3\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":671627073,"ctime":1760060745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671627073.shtml","title":"\u71c3\u6c14\u677f\u5757\u9707\u8361\u62c9\u5347\uff0c\u5927\u4f17\u516c\u75282\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":671452367,"ctime":1758874375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452367.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.55%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.76%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":671378710,"ctime":1758682800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671378710.shtml","title":"\u5357\u4eac\u516c\u7528\u201c\u6025\u8f6c\u5f2f\u201d\uff1a\u5b87\u8c37\u79d1\u6280\u6536\u8d2d\u544a\u5439\uff0c\u53cd\u624b\u8c6a\u63b7\u8d8520\u4ebf\u5143\u6284\u5e95\u697c\u5e02\uff1f","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"000421","type":"news"},{"seq":671273331,"ctime":1758274855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273331.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.28%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":671272325,"ctime":1758272822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671272325.shtml","title":"\u5357\u4eac\u516c\u7528\u7ec8\u6b62\u6536\u8d2d \u5916\u5356\u5c0f\u54e5\u719f\u6089\u7684\u201c\u6362\u7535\u9f99\u5934\u201d\u5b87\u8c37\u79d1\u6280\u66f2\u7ebf\u4e0a\u5e02\u843d\u7a7a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000421","type":"news"},{"seq":671252604,"ctime":1758199942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671252604.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a\u7ec8\u6b62\u4ee5\u73b0\u91d1\u65b9\u5f0f\u6536\u8d2d\u676d\u5dde\u5b87\u8c37\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f868%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"news"},{"seq":671108034,"ctime":1757679193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108034.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.63%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"news"},{"seq":670570611,"ctime":1755849171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570611.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.14%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.63%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"},{"seq":53745021,"ctime":1755792448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53745021.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":53745047,"ctime":1755792341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53745047.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000421","type":"notice"},{"seq":670538573,"ctime":1755763999,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670538573.shtml","title":"\u5357\u4eac\u516c\u7528\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da63128.3\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f276.94%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000421","type":"yidong"},{"seq":670401689,"ctime":1755245081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401689.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.22%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.52%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000421","type":"yidong"}]

2026-03-19,6.88,6.92,6.80,6.8100,132854,91130800,2.31;2026-03-18,6.80,6.84,6.73,6.8200,75768,51428000,1.32;2026-03-17,6.92,6.99,6.80,6.8100,107054,73904900,1.86;2026-03-16,6.99,7.06,6.91,6.9400,128467,89358800,2.24;2026-03-13,7.00,7.15,7.00,7.0100,163460,115320100,2.85;2026-03-12,7.03,7.09,6.96,7.0400,170479,119852700,2.97;2026-03-11,7.07,7.08,6.93,6.9600,173571,120926600,3.02;2026-03-10,7.01,7.13,6.91,7.0700,248471,175073500,4.33;2026-03-09,7.20,7.41,7.04,7.0700,351760,252710400,6.13;2026-03-06,6.88,7.06,6.76,7.0300,288913,200099300,5.03;2026-03-05,7.12,7.18,6.86,6.9600,439217,306661800,7.65;2026-03-04,7.72,7.73,7.08,7.1900,619176,448090100,10.78;2026-03-03,7.12,7.73,7.12,7.7300,617459,462525800,10.75;2026-03-02,7.08,7.17,6.96,7.0300,132484,93479800,2.31;2026-02-27,7.01,7.09,6.97,7.0900,88874,62668600,1.55;2026-02-26,7.06,7.06,6.95,6.9800,86107,60219000,1.50;2026-02-25,7.08,7.13,7.01,7.0500,100308,70941100,1.75;2026-02-24,6.88,7.09,6.88,7.0700,155206,109331900,2.70;2026-02-13,6.92,6.95,6.86,6.8800,63939,44183100,1.11;2026-02-12,7.05,7.06,6.90,6.9200,94701,65911700,1.65;2026-02-11,7.04,7.10,7.02,7.0300,66713,47014400,1.16;2026-02-10,7.10,7.11,7.03,7.0700,89266,63129800,1.55;2026-02-09,7.08,7.14,7.06,7.0800,113678,80555400,1.98;2026-02-06,7.04,7.15,6.99,7.0800,88103,62441600,1.53;2026-02-05,7.12,7.14,7.04,7.0700,90524,64088100,1.58;2026-02-04,7.00,7.13,6.96,7.1200,128849,91216200,2.24;2026-02-03,7.09,7.15,6.95,6.9900,117372,82200100,2.04;2026-02-02,7.10,7.24,7.04,7.0500,132359,94555800,2.30;2026-01-30,7.10,7.23,7.04,7.1800,126720,90497500,2.21;2026-01-29,7.20,7.30,7.13,7.1700,144710,104326200,2.52;2026-01-28,7.22,7.30,7.18,7.2700,127285,92197500,2.22;2026-01-27,7.35,7.35,7.16,7.2500,154685,111994500,2.69;2026-01-26,7.29,7.47,7.24,7.3900,225856,166279500,3.93;2026-01-23,7.41,7.43,7.24,7.2800,255257,186323700,4.44;2026-01-22,7.40,7.54,7.29,7.4600,247035,183539400,4.30;2026-01-21,7.29,7.45,7.23,7.3900,271428,200141400,4.73;2026-01-20,7.36,7.48,7.19,7.3000,298721,218279500,5.20;2026-01-19,7.26,7.40,7.15,7.2800,282613,204911800,4.92;2026-01-16,7.04,7.22,7.01,7.1500,227580,162141900,3.96;2026-01-15,6.96,7.08,6.90,7.0200,153939,107997900,2.68;2026-01-14,6.96,7.04,6.88,6.9600,185828,129286100,3.24;2026-01-13,6.95,7.04,6.92,6.9500,171427,119577600,2.98;2026-01-12,6.96,6.97,6.87,6.9400,179002,123750800,3.12;2026-01-09,6.95,7.00,6.91,6.9700,133342,92723200,2.32;2026-01-08,6.81,7.14,6.77,6.9600,221938,154873100,3.86;2026-01-07,6.92,6.92,6.76,6.8200,142909,97543100,2.49;2026-01-06,6.89,6.97,6.87,6.9400,123451,85576300,2.15;2026-01-05,6.90,6.93,6.86,6.8900,83072,57281300,1.45;2025-12-31,6.84,6.95,6.80,6.9100,110276,75859000,1.92;2025-12-30,6.82,6.89,6.73,6.8500,109553,74595300,1.91;2025-12-29,6.86,6.90,6.75,6.8300,111938,76279500,1.95;2025-12-26,6.90,6.95,6.83,6.8600,94723,65221200,1.65;2025-12-25,6.86,6.92,6.83,6.9000,73284,50431000,1.28;2025-12-24,6.81,6.88,6.74,6.8400,73908,50550900,1.29;2025-12-23,6.95,6.95,6.79,6.8100,95232,65003300,1.66;2025-12-22,6.92,7.02,6.90,6.9500,98370,68394900,1.71;2025-12-19,6.83,6.95,6.82,6.9400,139402,96181200,2.43;2025-12-18,6.71,6.83,6.70,6.7400,83234,56386700,1.45;2025-12-17,6.76,6.77,6.62,6.7500,114712,76816900,2.00;2025-12-16,6.84,6.93,6.74,6.7600,99228,67491700,1.73;2025-12-15,6.80,6.90,6.76,6.8700,112116,76755100,1.95;2025-12-12,6.98,7.00,6.79,6.8200,128103,88496400,2.23;2025-12-11,7.17,7.19,6.92,6.9300,129897,91060800,2.26;2025-12-10,7.21,7.28,7.11,7.1900,131754,94721900,2.29;2025-12-09,7.16,7.26,7.09,7.2000,162112,116475100,2.82;2025-12-08,7.21,7.27,7.05,7.1600,133961,95703000,2.33;2025-12-05,7.14,7.24,7.11,7.2200,102599,73892800,1.79;2025-12-04,7.32,7.39,7.15,7.1700,115354,83368400,2.01;2025-12-03,7.38,7.53,7.26,7.3200,120798,88773200,2.10;2025-12-02,7.32,7.37,7.26,7.3500,131751,96437000,2.29;2025-12-01,7.30,7.43,7.23,7.3000,139274,102086300,2.43;2025-11-28,7.17,7.26,7.08,7.2600,158892,114191200,2.77;2025-11-27,7.08,7.19,7.01,7.1200,148070,105357600,2.58;2025-11-26,7.15,7.30,7.06,7.0800,161650,116016100,2.81;2025-11-25,7.00,7.19,6.98,7.1400,137759,97901800,2.40;2025-11-24,7.15,7.17,6.85,6.9900,168928,117599400,2.94;2025-11-21,7.27,7.36,7.02,7.0300,284190,202989500,4.95;2025-11-20,7.33,7.62,7.28,7.3700,323247,240801300,5.63;2025-11-19,7.50,7.53,7.27,7.2900,213848,157045700,3.72;2025-11-18,7.64,7.67,7.42,7.5200,242995,182730600,4.23;2025-11-17,7.92,7.92,7.63,7.6500,384539,296504900,6.70;2025-11-14,7.87,8.09,7.78,8.0000,475771,376820100,8.28;2025-11-13,7.70,8.18,7.52,7.9000,586910,460610200,10.22;2025-11-12,7.54,7.90,7.46,7.5300,398230,302582600,6.93;2025-11-11,7.32,7.51,7.27,7.4600,303039,225393500,5.28;2025-11-10,7.36,7.39,7.24,7.2700,272147,198316800,4.74;2025-11-07,7.30,7.51,7.26,7.4000,291133,215157600,5.07;2025-11-06,7.34,7.39,7.22,7.3100,274919,201014800,4.79;2025-11-05,7.22,7.43,7.18,7.3400,368082,270584100,6.41;2025-11-04,7.19,7.43,7.12,7.3000,406198,295824700,7.07;2025-11-03,7.10,7.35,6.99,7.2400,456479,329217800,7.95;2025-10-31,6.99,7.17,6.92,7.0100,425667,299603400,7.41;2025-10-30,7.18,7.29,6.98,7.0100,549055,389029500,9.56;2025-10-29,7.50,7.96,7.08,7.2200,977226,720418800,17.02;2025-10-28,7.11,7.33,7.07,7.3300,326206,236959200,5.68;2025-10-27,6.66,6.72,6.60,6.6600,138836,92438000,2.42;2025-10-24,6.80,6.82,6.65,6.6800,233483,157014700,4.07;2025-10-23,6.73,7.14,6.68,6.8700,339663,233084300,5.91;2025-10-22,6.78,6.85,6.66,6.7100,236012,158869100,4.11;2025-10-21,7.00,7.03,6.75,6.8100,330243,224919600,5.75;2025-10-20,6.66,6.90,6.61,6.9000,446372,304163900,7.77;2025-10-17,6.65,6.79,6.59,6.6700,246676,164884000,4.30;2025-10-16,6.70,6.74,6.57,6.6800,215865,143561600,3.76;2025-10-15,6.62,6.76,6.58,6.6600,223853,148698200,3.90;2025-10-14,6.45,6.73,6.44,6.6900,362965,240945900,6.32;2025-10-13,6.31,6.46,6.28,6.4300,153770,98325400,2.68;2025-10-10,6.29,6.60,6.29,6.5200,300296,195569800,5.23;2025-10-09,6.25,6.32,6.23,6.3200,94146,59149400,1.64;2025-09-30,6.28,6.30,6.23,6.2600,71133,44502700,1.24;2025-09-29,6.21,6.30,6.10,6.2700,108238,67485100,1.88;2025-09-26,6.21,6.28,6.13,6.2100,115947,72210200,2.02;2025-09-25,6.31,6.40,6.22,6.2200,217744,136524700,3.79;2025-09-24,6.17,6.75,6.16,6.4600,360455,235197100,6.28;2025-09-23,6.22,6.26,5.98,6.1600,165408,100874800,2.88;2025-09-22,6.36,6.53,6.23,6.2800,148477,94055200,2.59