[{"seq":673993977,"ctime":1768351497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/673993977.shtml","title":"ST\u5c14\u96c5\u56e0\u4fe1\u62ab\u8fdd\u89c4\u6536970\u4e07\u5143\u7f5a\u5355","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":600107,"type":"news"},{"seq":673985425,"ctime":1768308029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673985425.shtml","title":"\u5f00\u5e746\u5f20\u7f5a\u5355\u63ed\u5f00A\u80a1\u76d1\u7ba1\u65b0\u5e38\u6001\uff1a\u7f5a\u5230\u201c\u75bc\u201d\uff0c\u66f4\u8981\u8ffd\u5230\u201c\u4eba\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600107,"type":"news"},{"seq":673937472,"ctime":1768208444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673937472.shtml","title":"ST\u5c14\u96c501\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":673900382,"ctime":1767959963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673900382.shtml","title":"ST\u5c14\u96c5\uff1a\u6536\u5230\u300a\u884c\u653f\u5904\u7f5a\u4e8b\u5148\u544a\u77e5\u4e66\u300b \u62df\u56e0\u4fe1\u606f\u62ab\u9732\u8fdd\u89c4\u88ab\u7f5a\u6b3e300\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600107,"type":"news"},{"seq":673629947,"ctime":1767085213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673629947.shtml","title":"ST\u5c14\u96c512\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":673401341,"ctime":1766394012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673401341.shtml","title":"ST\u5c14\u96c512\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":673399494,"ctime":1766391038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673399494.shtml","title":"ST\u5c14\u96c5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651639.61\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600107,"type":"yidong"},{"seq":673351579,"ctime":1766134814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673351579.shtml","title":"ST\u5c14\u96c512\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":673314625,"ctime":1766048421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673314625.shtml","title":"ST\u5c14\u96c512\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":672751882,"ctime":1764147616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672751882.shtml","title":"ST\u5c14\u96c511\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":672645346,"ctime":1763696508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672645346.shtml","title":"2.55\u4ebf\u5143\uff01 \u9c81\u518d\u5e73\u64cd\u76d8\uff1f \u6e56\u5317\u8d44\u672c\u95f4\u63a5\u5165\u80a1ST\u5c14\u96c5","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600107,"type":"news"},{"seq":672620101,"ctime":1763629210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672620101.shtml","title":"ST\u5c14\u96c511\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":672458353,"ctime":1763024412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672458353.shtml","title":"ST\u5c14\u96c511\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":672427264,"ctime":1762938016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672427264.shtml","title":"ST\u5c14\u96c511\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":54714951,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54714951.shtml","title":"ST\u5c14\u96c5\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600107,"type":"notice"},{"seq":671816310,"ctime":1760691605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671816310.shtml","title":"ST\u5c14\u96c510\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":671814942,"ctime":1760688632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671814942.shtml","title":"ST\u5c14\u96c5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652217.12\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600107,"type":"yidong"},{"seq":671750564,"ctime":1760518815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750564.shtml","title":"ST\u5c14\u96c510\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":671682396,"ctime":1760346015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671682396.shtml","title":"ST\u5c14\u96c510\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":671635477,"ctime":1760086814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671635477.shtml","title":"ST\u5c14\u96c510\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":671205420,"ctime":1758096674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671205420.shtml","title":"ST\u5c14\u96c5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651052.90\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600107,"type":"yidong"},{"seq":670831385,"ctime":1756803614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670831385.shtml","title":"ST\u5c14\u96c509\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":670798028,"ctime":1756717214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670798028.shtml","title":"ST\u5c14\u96c509\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":670755095,"ctime":1756458014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755095.shtml","title":"ST\u5c14\u96c508\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":670680326,"ctime":1756274677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670680326.shtml","title":"ST\u5c14\u96c5\u76d8\u4e2d\u8dcc\u505c\uff0c\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600107,"type":"news"},{"seq":670650991,"ctime":1756198823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670650991.shtml","title":"ST\u5c14\u96c508\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":670615232,"ctime":1756112417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670615232.shtml","title":"ST\u5c14\u96c508\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":670570707,"ctime":1755849250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570707.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da82.87%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.62%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600107,"type":"yidong"},{"seq":670540069,"ctime":1755766812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670540069.shtml","title":"ST\u5c14\u96c508\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":670508436,"ctime":1755680413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670508436.shtml","title":"ST\u5c14\u96c508\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":670476543,"ctime":1755594012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670476543.shtml","title":"ST\u5c14\u96c508\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":670444089,"ctime":1755510557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670444089.shtml","title":"ST\u5c14\u96c5\uff1a\u9884\u8ba12025\u5e74\u534a\u5e74\u5ea6\u51c0\u4e8f\u635f1950\u4e07\u5143\u81f33600\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600107,"type":"yidong"},{"seq":670442692,"ctime":1755507612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670442692.shtml","title":"ST\u5c14\u96c508\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"},{"seq":670401075,"ctime":1755244292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401075.shtml","title":"ST\u5c14\u96c508\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600107,"type":"yidong"},{"seq":670371852,"ctime":1755162010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670371852.shtml","title":"ST\u5c14\u96c508\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600107,"type":"yidong"}]

2026-01-16,7.10,7.15,6.90,6.9700,68744,47930200,1.91;2026-01-15,7.17,7.30,7.04,7.1000,60702,43468400,1.69;2026-01-14,7.27,7.48,7.10,7.1800,86746,62948000,2.41;2026-01-13,7.16,7.39,6.90,7.1700,111646,80650600,3.10;2026-01-12,7.16,7.16,6.94,7.1600,93762,66545900,2.60;2026-01-09,6.72,6.99,6.65,6.8200,65726,44688700,1.83;2026-01-08,6.75,6.85,6.66,6.7100,46448,31348800,1.29;2026-01-07,7.05,7.06,6.80,6.8500,43326,29813600,1.20;2026-01-06,7.05,7.09,6.94,6.9600,40476,28322500,1.12;2026-01-05,7.08,7.26,6.99,7.0300,78293,55476900,2.17;2025-12-31,6.99,7.20,6.80,6.9400,87664,61300000,2.44;2025-12-30,6.53,6.86,6.49,6.8600,47984,32503700,1.33;2025-12-29,6.59,6.75,6.45,6.5300,70237,46264100,1.95;2025-12-26,6.74,6.79,6.50,6.6500,86395,56899100,2.40;2025-12-25,6.66,6.92,6.55,6.8000,107167,71536300,2.98;2025-12-24,7.30,7.30,6.86,6.8900,73953,51959400,2.05;2025-12-23,7.39,7.42,7.05,7.1800,110485,79615000,3.07;2025-12-22,7.10,7.10,6.98,7.1000,91459,64741200,2.54;2025-12-19,6.60,6.76,6.50,6.7600,78781,52781000,2.19;2025-12-18,6.09,6.44,6.08,6.4400,56009,35434800,1.56;2025-12-17,6.19,6.49,5.97,6.1300,108160,66779200,3.00;2025-12-16,6.24,6.25,5.93,6.1900,122344,73444000,3.40;2025-12-15,6.57,6.57,6.24,6.2400,82180,51462000,2.28;2025-12-12,6.65,6.73,6.56,6.5700,48544,32235600,1.35;2025-12-11,6.60,6.80,6.55,6.6500,75422,50074900,2.10;2025-12-10,7.13,7.27,6.80,6.8000,62136,43814000,1.73;2025-12-09,7.01,7.30,7.00,7.1100,46908,33557800,1.30;2025-12-08,7.13,7.13,6.70,7.0100,63240,43422700,1.76;2025-12-05,7.42,7.42,7.05,7.0500,81362,57586000,2.26;2025-12-04,7.55,7.68,7.37,7.4200,35646,26798000,0.99;2025-12-03,7.38,7.55,7.31,7.5400,39163,29126100,1.09;2025-12-02,7.67,7.75,7.44,7.4800,57659,43671600,1.60;2025-12-01,7.83,7.88,7.49,7.6200,82152,62820900,2.28;2025-11-28,8.05,8.21,7.86,7.8800,49579,39601900,1.38;2025-11-27,8.00,8.27,7.95,8.0900,95881,77866600,2.66;2025-11-26,7.41,7.95,7.41,7.9500,105715,82823200,2.94;2025-11-25,7.39,7.68,7.25,7.5700,125669,94179300,3.49;2025-11-24,7.50,7.59,7.28,7.3100,65679,48513100,1.82;2025-11-21,8.08,8.08,7.47,7.5200,119182,91971200,3.31;2025-11-20,7.78,7.82,7.60,7.8200,42383,33005000,1.18;2025-11-19,7.40,7.60,7.24,7.4500,70677,51884900,1.96;2025-11-18,7.58,7.97,7.45,7.5000,125853,97224100,3.50;2025-11-17,7.98,7.98,7.24,7.5900,182645,137910800,5.07;2025-11-14,7.59,7.62,7.37,7.6200,155309,117690400,4.31;2025-11-13,7.22,7.26,7.17,7.2600,27495,19890900,0.76;2025-11-12,6.58,6.91,6.37,6.9100,139278,94151800,3.87;2025-11-11,7.01,7.01,6.58,6.5800,202632,133820000,5.63;2025-11-10,7.16,7.47,6.93,6.9300,154075,108610300,4.28;2025-11-07,7.63,7.64,7.29,7.2900,79016,57938900,2.19;2025-11-06,7.79,7.79,7.39,7.6700,81096,61081300,2.25;2025-11-05,7.86,8.18,7.73,7.7800,96220,75979000,2.67;2025-11-04,8.23,8.72,8.07,8.1400,141322,119278300,3.93;2025-11-03,7.92,8.32,7.69,8.3000,89849,72321400,2.50;2025-10-31,8.23,8.38,7.85,7.9300,94959,76114300,2.64;2025-10-30,8.00,8.53,8.00,8.2600,133934,110503600,3.72;2025-10-29,8.47,8.47,8.33,8.3300,66256,55274500,1.84;2025-10-28,9.00,9.44,8.77,8.7700,160217,143777300,4.45;2025-10-27,8.90,9.36,8.90,9.2300,126262,117026500,3.51;2025-10-24,8.60,9.00,8.50,8.9100,72862,63470100,2.02;2025-10-23,8.40,8.93,8.40,8.7900,100597,88122500,2.79;2025-10-22,8.80,8.85,8.44,8.5000,57039,48947600,1.58;2025-10-21,8.40,8.80,8.24,8.6600,88694,75632600,2.46;2025-10-20,9.23,9.23,8.53,8.6600,180077,161020200,5.00;2025-10-17,8.17,8.79,7.95,8.7900,135536,113191700,3.76;2025-10-16,8.74,8.74,7.93,8.3700,228611,192966500,6.35;2025-10-15,8.32,8.32,8.32,8.3200,5475,4554900,0.15;2025-10-14,7.90,7.92,7.85,7.9200,21521,17020100,0.60;2025-10-13,7.54,7.54,7.38,7.5400,55849,42002100,1.55;2025-10-10,6.85,7.18,6.85,7.1800,37493,26628900,1.04;2025-10-09,6.52,6.84,6.46,6.8400,52537,35642100,1.46;2025-09-30,6.48,6.59,6.45,6.5100,25562,16643100,0.71;2025-09-29,6.47,6.54,6.33,6.4800,34414,22184600,0.96;2025-09-26,6.73,6.73,6.45,6.4600,44116,29083400,1.23;2025-09-25,6.60,6.77,6.60,6.7200,51016,34137900,1.42;2025-09-24,6.40,6.59,6.38,6.5900,42284,27589400,1.17;2025-09-23,6.40,6.58,6.19,6.4100,81965,51785700,2.28;2025-09-22,6.69,6.69,6.37,6.4500,86797,56053300,2.41;2025-09-19,6.61,6.79,6.55,6.7000,46075,30662500,1.28;2025-09-18,6.84,6.84,6.60,6.6100,65085,43481100,1.81;2025-09-17,6.85,7.00,6.66,6.7100,75970,51916000,2.11;2025-09-16,6.70,6.93,6.70,6.8900,80008,54758900,2.22;2025-09-15,6.68,6.89,6.52,6.8000,83156,55994200,2.31;2025-09-12,6.83,6.96,6.58,6.6900,113478,76948000,3.15;2025-09-11,6.77,6.91,6.70,6.8800,95878,65261800,2.66;2025-09-10,6.39,6.74,6.35,6.7400,106422,70583500,2.96;2025-09-09,6.38,6.52,6.07,6.4200,99525,62976100,2.76;2025-09-08,6.50,6.65,6.32,6.3200,167587,107366900,4.66;2025-09-05,6.61,7.07,6.61,6.6500,144756,98529900,4.02;2025-09-04,6.83,7.04,6.50,6.8100,162777,111062100,4.52;2025-09-03,6.93,6.93,6.61,6.7800,280936,193541000,7.80;2025-09-02,6.60,6.60,6.50,6.6000,34404,22704600,0.96;2025-09-01,5.84,6.29,5.84,6.2900,65608,40483000,1.82;2025-08-29,5.66,5.99,5.57,5.9900,123240,72981100,3.42;2025-08-28,5.47,5.90,5.41,5.7000,157027,87866300,4.36;2025-08-27,6.19,6.29,5.69,5.6900,261204,157120200,7.26;2025-08-26,5.79,5.99,5.75,5.9900,124208,74033800,3.45;2025-08-25,5.58,5.70,5.43,5.7000,155869,88394400,4.33;2025-08-22,5.53,5.53,5.27,5.4300,257290,139543900,7.15;2025-08-21,5.27,5.27,5.27,5.2700,12799,6745100,0.36;2025-08-20,4.96,5.02,4.90,5.0200,58292,29123600,1.62;2025-08-19,4.78,4.78,4.66,4.7800,52157,24888900,1.45;2025-08-18,4.35,4.55,4.33,4.5500,83466,37501300,2.32;2025-08-15,4.16,4.35,4.15,4.3300,168786,72743800,4.69;2025-08-14,3.95,4.14,3.92,4.1400,77327,31183600,2.15;2025-08-13,4.01,4.02,3.90,3.9400,53149,20984100,1.48;2025-08-12,4.01,4.07,3.97,4.0000,46705,18704100,1.30;2025-08-11,4.07,4.08,3.97,4.0400,41423,16645200,1.15;2025-08-08,4.06,4.11,4.04,4.0700,23592,9605000,0.66;2025-08-07,4.11,4.13,4.06,4.0600,30110,12298000,0.84;2025-08-06,4.18,4.18,4.07,4.1000,27153,11134500,0.75;2025-08-05,4.15,4.19,4.13,4.1800,29757,12357100,0.83;2025-08-04,4.13,4.19,4.07,4.1300,34465,14220700,0.96;2025-08-01,4.18,4.23,4.11,4.1300,38354,15999000,1.07;2025-07-31,4.35,4.38,4.21,4.2600,40971,17554900,1.14;2025-07-30,4.30,4.40,4.30,4.3500,24498,10664600,0.68;2025-07-29,4.35,4.39,4.31,4.3400,28802,12491000,0.80;2025-07-28,4.43,4.45,4.32,4.3500,49458,21576600,1.37;2025-07-25,4.37,4.45,4.34,4.4300,38995,17122100,1.08;2025-07-24,4.38,4.42,4.31,4.3800,38950,17028700,1.08;2025-07-23,4.39,4.43,4.33,4.3800,34853,15254700,0.97;2025-07-22,4.33,4.44,4.31,4.3800,39961,17479600,1.11;2025-07-21,4.49,4.49,4.33,4.3900,57739,25316500,1.60