[{"seq":672816499,"ctime":1764318844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816499.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.89%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600156,"type":"news"},{"seq":672810316,"ctime":1764304068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672810316.shtml","title":"\u559c\u62a5\uff01\u534e\u5347\u80a1\u4efd\u8363\u83b7\u4e2d\u56fd\u7eba\u8054\u79d1\u6280\u8fdb\u6b65\u5956\u4e8c\u7b49\u5956","source":"\u534e\u5347\u80a1\u4efd\u5b98\u5fae","stocks":600156,"type":"yidong"},{"seq":672666539,"ctime":1763737389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672666539.shtml","title":"\u534e\u5347\u80a1\u4efd\u4eae\u76f8\u6e56\u5357\u901a\u822a\u535a\u89c8\u4f1a \u5c55\u793a\u4f4e\u7a7a\u7ecf\u6d4e\u804c\u4e1a\u88c5","source":"\u534e\u5347\u80a1\u4efd\u5b98\u5fae","stocks":600156,"type":"yidong"},{"seq":672525936,"ctime":1763370029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672525936.shtml","title":"\u534e\u5347\u80a1\u4efd11\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600156,"type":"yidong"},{"seq":672233780,"ctime":1762248394,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672233780.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u5df2\u51fa\u552e\u5b8c\u6bd5\u6240\u6301\u6e58\u8d22\u80a1\u4efd\u80a1\u7968 \u9884\u8ba1\u589e\u52a02228\u4e07\u5143\u5229\u6da6","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600156,"type":"news"},{"seq":54619871,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54619871.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u534e\u5347\u80a1\u4efd2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600156,"type":"notice"},{"seq":672029164,"ctime":1761557779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672029164.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f188.97\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600156,"type":"yidong"},{"seq":671985344,"ctime":1761293977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985344.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.00%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.88%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600156,"type":"news"},{"seq":671877566,"ctime":1761005851,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671877566.shtml","title":"\u534e\u5347\u80a1\u4efd\u4e3b\u4e1a\u4e0d\u632f\u6263\u975e\u8fde\u4e8f17\u5e74 \u8de8\u754c\u7b97\u529b\u8c0b\u53d8\u5c3d\u8c03\u5df2\u6301\u7eed4\u4e2a\u6708","source":"\u957f\u6c5f\u5546\u62a5","stocks":600156,"type":"news"},{"seq":671452499,"ctime":1758874745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452499.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-0.50%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600156,"type":"yidong"},{"seq":670756919,"ctime":1756461507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756919.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-2.95%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600156,"type":"news"},{"seq":670752830,"ctime":1756453882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670752830.shtml","title":"\u534e\u5347\u80a1\u4efd08\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600156,"type":"yidong"},{"seq":670718894,"ctime":1756367636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670718894.shtml","title":"\u534e\u5347\u80a1\u4efd08\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600156,"type":"yidong"},{"seq":53859139,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53859139.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u534e\u5347\u80a1\u4efd2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600156,"type":"notice"},{"seq":53859155,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53859155.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u534e\u5347\u80a1\u4efd2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600156,"type":"notice"},{"seq":670570741,"ctime":1755849379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570741.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600156,"type":"yidong"},{"seq":670570498,"ctime":1755849044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570498.shtml","title":"\u534e\u5347\u80a1\u4efd08\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600156,"type":"yidong"},{"seq":670508498,"ctime":1755680426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670508498.shtml","title":"\u534e\u5347\u80a1\u4efd08\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600156,"type":"yidong"},{"seq":670309130,"ctime":1754986298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670309130.shtml","title":"\u534e\u5347\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651695.18\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600156,"type":"yidong"},{"seq":669667799,"ctime":1752634916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669667799.shtml","title":"\u7eba\u7ec7\u5236\u9020\u677f\u5757\u6301\u7eed\u8d70\u9ad8 \u805a\u6770\u5fae\u7ea420CM\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600156,"type":"yidong"},{"seq":669574615,"ctime":1752226095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669574615.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f1200\u4e07\u5143\u81f31600\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600156,"type":"yidong"},{"seq":669231815,"ctime":1751011758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669231815.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da85.37%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600156,"type":"yidong"},{"seq":669228491,"ctime":1751006358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669228491.shtml","title":"\u7eba\u7ec7\u5236\u9020\u677f\u5757\u9707\u8361\u62c9\u5347\uff0c\u4e91\u4e2d\u9a6c\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600156,"type":"yidong"},{"seq":669196734,"ctime":1750924353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669196734.shtml","title":"\u534e\u5347\u80a1\u4efd06\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600156,"type":"yidong"},{"seq":669150809,"ctime":1750808265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669150809.shtml","title":"\u534e\u5347\u80a1\u4efd\u6263\u975e\u8fde\u4e8f17\u5e74\u62df\u8de8\u754c\u7b97\u529b\u8c0b\u53d8 \u6807\u76842024\u5e74\u51c0\u5229\u589e79%\u8d1f\u503a\u738744.7%","source":"\u957f\u6c5f\u5546\u62a5","stocks":600156,"type":"yidong"},{"seq":669150457,"ctime":1750806876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669150457.shtml","title":"\u8de8\u754c\u6536\u8d2d\u9884\u6848\u906d\u9047\u5e02\u573a\u201c\u7528\u811a\u6295\u7968\u201d \u534e\u5347\u80a1\u4efd\u590d\u724c\u540e\u80a1\u4ef7\u4e0b\u8dcc8.27%","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":600156,"type":"news"},{"seq":669130719,"ctime":1750751714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669130719.shtml","title":"\u534e\u5347\u80a1\u4efd06\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600156,"type":"yidong"},{"seq":669130245,"ctime":1750750830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669130245.shtml","title":"\u534e\u5347\u80a1\u4efd\u8fd11\u5e741\u671f\u4e8f\u635f \u62df\u5168\u8d44\u8d2d\u4e70\u6613\u4fe1\u79d1\u6280\u590d\u724c\u8dcc8%","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600156,"type":"news"},{"seq":669126053,"ctime":1750733942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669126053.shtml","title":"\u534e\u5347\u80a1\u4efd\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600156,"type":"news"},{"seq":669124144,"ctime":1750729541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669124144.shtml","title":"\u62ab\u9732\u91cd\u7ec4\u9884\u6848\uff0c\u534e\u5347\u80a1\u4efd\u5f00\u76d8\u6da8\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":600156,"type":"news"},{"seq":669117492,"ctime":1750722088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669117492.shtml","title":"\u4eca\u65e5\u590d\u724c\uff0c600156\u8de8\u754c\u667a\u7b97\uff01\u4e00\u6279\u4e2a\u80a1\u7b79\u7801\u5feb\u901f\u96c6\u4e2d\uff0c\u6700\u9ad8\u964d\u5e45\u8d8535%","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5b81\u58a8","stocks":600156,"type":"news"},{"seq":669117312,"ctime":1750721135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669117312.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5bd2\u6b66\u7eaa\u5c06\u56de\u8d2d\u4ef7\u683c\u4e0a\u9650\u8c03\u6574\u4e3a\u4e0d\u8d85\u8fc7818.87\u5143\/\u80a1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600156,"type":"yidong"},{"seq":668767625,"ctime":1749476507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668767625.shtml","title":"\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff01\u505c\u724c","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u674e\u667a","stocks":600156,"type":"news"},{"seq":668767287,"ctime":1749475291,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668767287.shtml","title":"600156\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u505c\u724c \u6807\u7684\u516c\u53f8\u4e3b\u8425IDC\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","author":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600156,"type":"news"},{"seq":668759681,"ctime":1749469259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668759681.shtml","title":"\u505a\u7eba\u7ec7\u670d\u9970\u534e\u5347\u80a1\u4efd\u7b79\u5212\u6536\u8d2d\u7eff\u8272\u667a\u7b97\u4e2d\u5fc3\u8fd0\u8425\u5546 \u81ea6\u670810\u65e5\u8d77\u505c\u724c","source":"\u8d22\u95fb","stocks":600156,"type":"news"},{"seq":668754202,"ctime":1749465096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668754202.shtml","title":"\u534e\u5347\u80a1\u4efd\uff1a\u7b79\u5212\u901a\u8fc7\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u7684\u65b9\u5f0f\u8d2d\u4e70\u6613\u4fe1\u79d1\u6280100%\u80a1\u6743 \u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600156,"type":"news"},{"seq":668707514,"ctime":1749196220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668707514.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da81.58%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600156,"type":"yidong"}]

2025-12-09,8.58,8.82,8.42,8.7400,113414,97648100,2.82;2025-12-08,8.65,8.78,8.53,8.5800,79381,68462200,1.97;2025-12-05,8.61,8.65,8.50,8.6100,67680,58120200,1.68;2025-12-04,8.75,8.83,8.60,8.6200,64493,55890700,1.60;2025-12-03,8.99,9.10,8.72,8.7500,84447,74663600,2.10;2025-12-02,9.15,9.17,8.92,8.9600,80502,72528500,2.00;2025-12-01,9.08,9.48,9.03,9.1800,127331,118133200,3.17;2025-11-28,8.75,9.06,8.62,8.9800,105750,93898300,2.63;2025-11-27,8.72,8.98,8.70,8.7600,104518,92312500,2.60;2025-11-26,8.84,8.98,8.75,8.7700,86692,76793700,2.16;2025-11-25,8.82,9.00,8.82,8.8900,109906,97831300,2.73;2025-11-24,9.08,9.08,8.62,8.7400,144019,126765300,3.58;2025-11-21,9.49,9.64,8.80,8.8800,225285,205175500,5.60;2025-11-20,9.72,10.08,9.39,9.6000,265451,256401600,6.60;2025-11-19,9.91,10.40,9.71,9.9400,330394,332303300,8.22;2025-11-18,10.57,10.66,9.69,9.9600,435877,439385600,10.84;2025-11-17,9.30,10.09,9.26,10.0900,160813,157933100,4.00;2025-11-14,9.10,9.61,9.04,9.1700,164201,152436800,4.08;2025-11-13,8.86,9.15,8.84,9.1400,124570,112452200,3.10;2025-11-12,8.84,9.00,8.81,8.9000,94495,84204500,2.35;2025-11-11,8.65,8.88,8.57,8.8800,107079,93597200,2.66;2025-11-10,8.79,8.93,8.65,8.6600,102239,89443100,2.54;2025-11-07,9.09,9.12,8.71,8.7400,164663,145161800,4.09;2025-11-06,8.84,9.18,8.70,9.0900,176616,158427700,4.39;2025-11-05,8.91,8.95,8.69,8.8200,97676,86080200,2.43;2025-11-04,8.74,8.88,8.72,8.8400,86264,75924400,2.15;2025-11-03,8.81,8.83,8.65,8.7600,69324,60392900,1.72;2025-10-31,8.52,8.88,8.52,8.8000,115184,100783900,2.86;2025-10-30,8.60,8.84,8.45,8.5200,114726,98841800,2.85;2025-10-29,8.71,8.82,8.62,8.7100,56822,49382500,1.41;2025-10-28,8.71,8.83,8.63,8.7600,63210,55380600,1.57;2025-10-27,8.75,8.77,8.65,8.6800,63055,54894900,1.57;2025-10-24,8.71,8.86,8.60,8.6900,80677,70469000,2.01;2025-10-23,8.68,8.76,8.54,8.7400,59003,51048900,1.47;2025-10-22,8.70,8.80,8.66,8.7400,78135,68186200,1.94;2025-10-21,8.36,8.72,8.31,8.7000,122601,105368800,3.05;2025-10-20,8.22,8.41,8.21,8.3600,68420,56932900,1.70;2025-10-17,8.50,8.50,8.14,8.1700,101880,84451700,2.53;2025-10-16,8.70,8.72,8.41,8.4300,72228,61404800,1.80;2025-10-15,8.33,8.69,8.29,8.6600,104988,89680200,2.61;2025-10-14,8.75,8.75,8.30,8.3300,93977,79666900,2.34;2025-10-13,8.20,8.50,8.16,8.4600,90939,76117500,2.26;2025-10-10,8.59,8.98,8.55,8.6300,113858,99726400,2.83;2025-10-09,8.76,8.82,8.56,8.6000,92317,79806900,2.30;2025-09-30,8.68,9.12,8.68,8.7500,113100,99911900,2.81;2025-09-29,8.72,8.81,8.44,8.6600,108828,93910900,2.71;2025-09-26,8.93,8.93,8.66,8.7000,137988,121049600,3.43;2025-09-25,8.78,9.33,8.78,8.9700,230767,209770600,5.74;2025-09-24,8.84,8.88,8.75,8.8300,99291,87479300,2.47;2025-09-23,8.69,8.91,8.51,8.9000,148722,129009100,3.70;2025-09-22,8.62,8.75,8.53,8.7300,86073,74499300,2.14;2025-09-19,8.63,8.74,8.48,8.6600,100203,86546800,2.49;2025-09-18,8.76,8.85,8.51,8.5800,160892,139876900,4.00;2025-09-17,8.95,8.98,8.72,8.7300,169786,149391800,4.22;2025-09-16,8.88,9.17,8.66,9.0000,241885,215150700,6.02;2025-09-15,8.60,8.91,8.46,8.8700,223521,195249800,5.56;2025-09-12,8.65,8.85,8.54,8.6100,158236,137116400,3.94;2025-09-11,8.32,8.91,8.28,8.7600,256256,221312500,6.37;2025-09-10,8.29,8.47,8.25,8.3500,101458,84778800,2.52;2025-09-09,8.47,8.69,8.30,8.3200,218709,184700000,5.44;2025-09-08,8.45,8.52,8.35,8.4700,164923,139334700,4.10;2025-09-05,8.61,8.65,8.26,8.4300,331545,277876300,8.25;2025-09-04,8.69,8.89,8.46,8.6000,215490,186850000,5.36;2025-09-03,9.20,9.20,8.68,8.6800,305947,270698600,7.61;2025-09-02,9.51,9.71,8.91,9.0700,501979,463054200,12.48;2025-09-01,9.70,10.35,9.20,9.8200,682726,673834700,16.98;2025-08-29,10.20,10.52,9.80,9.9600,985500,1010039500,24.51;2025-08-28,8.83,9.56,8.77,9.5600,235283,220361900,5.85;2025-08-27,9.20,9.42,8.62,8.6900,453880,409218700,11.29;2025-08-26,9.21,9.79,9.05,9.4400,559434,526938300,13.91;2025-08-25,9.17,10.18,8.80,9.6200,745760,695705500,18.55;2025-08-22,8.75,9.90,8.25,9.5000,872939,789983200,21.71;2025-08-21,9.01,9.03,8.82,9.0300,289385,260423700,7.20;2025-08-20,7.63,8.21,7.47,8.2100,288852,227158700,7.18;2025-08-19,7.46,7.85,7.37,7.4600,219609,166358300,5.46;2025-08-18,7.40,7.54,7.31,7.4600,199528,148016900,4.96;2025-08-15,7.16,7.39,7.12,7.2900,152157,110694700,3.78;2025-08-14,7.40,7.40,7.09,7.1100,190821,137759400,4.75;2025-08-13,7.59,7.65,7.33,7.4000,165762,122920300,4.12;2025-08-12,7.40,7.55,7.33,7.5100,165752,123209900,4.12;2025-08-11,7.29,7.47,7.14,7.4400,170173,125035300,4.23;2025-08-08,7.26,7.37,7.14,7.2500,142890,103390600,3.55;2025-08-07,7.18,7.38,7.11,7.2100,188230,136379200,4.68;2025-08-06,7.01,7.28,6.96,7.2000,242212,173162500,6.02;2025-08-05,7.00,7.15,6.94,6.9600,134767,94542100,3.35;2025-08-04,6.67,7.05,6.61,7.0300,226260,156439000,5.63;2025-08-01,6.75,6.75,6.68,6.7000,67896,45536500,1.69;2025-07-31,6.82,6.95,6.71,6.7300,131316,89304100,3.27;2025-07-30,6.77,6.85,6.68,6.8400,147013,99690000,3.66;2025-07-29,6.74,6.85,6.63,6.7800,126307,85350500,3.14;2025-07-28,6.80,6.86,6.70,6.7700,116387,78623700,2.89;2025-07-25,6.68,6.89,6.58,6.8100,184001,123907800,4.58;2025-07-24,6.59,7.09,6.57,6.7000,184431,125070900,4.59;2025-07-23,6.79,6.85,6.59,6.6000,135022,89949600,3.36;2025-07-22,6.68,6.73,6.60,6.7200,105896,70461400,2.63;2025-07-21,6.71,6.76,6.65,6.7000,86226,57907100,2.14;2025-07-18,6.85,6.86,6.67,6.7100,105496,70869100,2.62;2025-07-17,6.71,6.87,6.69,6.8200,122015,82976600,3.03;2025-07-16,6.55,6.98,6.55,6.8000,168912,114544600,4.20;2025-07-15,6.77,6.78,6.48,6.5500,140033,91992300,3.48;2025-07-14,6.71,6.79,6.66,6.7600,95174,63940400,2.37;2025-07-11,6.71,6.85,6.64,6.7300,127282,85776100,3.17;2025-07-10,6.78,6.83,6.67,6.6900,137497,92378300,3.42;2025-07-09,6.80,6.95,6.78,6.7900,131817,90367600,3.28;2025-07-08,6.84,6.88,6.75,6.8500,148429,100877900,3.69;2025-07-07,6.84,6.92,6.80,6.8600,133870,91496800,3.33;2025-07-04,6.90,7.02,6.80,6.9200,189291,130899300,4.71;2025-07-03,6.95,7.00,6.84,6.8900,151649,104701300,3.77;2025-07-02,7.06,7.13,6.92,6.9400,223699,156930900,5.56;2025-07-01,7.30,7.35,7.00,7.0900,320576,227833700,7.97;2025-06-30,7.50,7.66,7.29,7.3300,410059,303836500,10.20;2025-06-27,7.34,8.00,7.31,7.5500,695562,529618500,17.30;2025-06-26,6.63,7.29,6.61,7.2900,464561,323259400,11.55;2025-06-25,6.90,6.93,6.61,6.6300,593951,400435600,14.77;2025-06-24,8.65,8.65,7.07,7.2100,976793,739199300,24.29