[{"seq":673035266,"ctime":1765181848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673035266.shtml","title":"\u63a7\u5236\u6743\u8f6c\u8ba9\u751f\u53d8\uff0c600421\u8fde\u7eed\u8dcc\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600421,"type":"news"},{"seq":672961899,"ctime":1764842156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672961899.shtml","title":"*ST\u534e\u5d58\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u7533\u8bf7\u64a4\u56de\u529e\u7406\u534f\u8bae\u8f6c\u8ba9\u786e\u8ba4\u6587\u4ef6\u76f8\u5173\u8d44\u6599","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":672931079,"ctime":1764756858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672931079.shtml","title":"*ST\u534e\u5d58\uff1a\u5409\u6797\u4e5d\u53f0\u519c\u6751\u5546\u4e1a\u94f6\u884c\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6301\u80a1\u6bd4\u4f8b\u5df2\u5347\u81f38.30%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600421,"type":"news"},{"seq":672928830,"ctime":1764752403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672928830.shtml","title":"*ST\u534e\u5d5812\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":672927079,"ctime":1764748374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672927079.shtml","title":"*ST\u534e\u5d58\uff1a\u80a1\u4e1c\u65b0\u4e00\u4ee3\u79d1\u6280\u6240\u63011623.43\u4e07\u80a1\u80a1\u4efd\u88ab\u5212\u8f6c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":672851580,"ctime":1764553188,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672851580.shtml","title":"*ST\u534e\u5d58\u65b0\u8bbe\u5b50\u516c\u53f8\uff0c\u542b\u591a\u9879AI\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600421,"type":"yidong"},{"seq":672651237,"ctime":1763715605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672651237.shtml","title":"*ST\u534e\u5d5811\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":672525781,"ctime":1763370006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672525781.shtml","title":"*ST\u534e\u5d5811\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":672487260,"ctime":1763110806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487260.shtml","title":"*ST\u534e\u5d5811\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":54685141,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54685141.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a12025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":672097664,"ctime":1761733469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672097664.shtml","title":"*ST\u534e\u5d58\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6141.83\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f141.43%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":671953993,"ctime":1761207374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671953993.shtml","title":"*ST\u534e\u5d58\uff1a\u6301\u80a15%\u4ee5\u4e0a\u80a1\u4e1c\u80a1\u4efd\u88ab\u53f8\u6cd5\u5212\u8f6c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":671682028,"ctime":1760345531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671682028.shtml","title":"*ST\u534e\u5d58\uff1a\u80a1\u4e1c\u80a1\u4efd\u88ab\u53f8\u6cd5\u62cd\u5356","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":671272074,"ctime":1758272406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671272074.shtml","title":"*ST\u534e\u5d5809\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":671267050,"ctime":1758263288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671267050.shtml","title":"*ST\u534e\u5d585\u5ea6\u5ef6\u671f\u540e\u7ec8\u56de\u590d\u76d1\u7ba1\u51fd \u63a7\u80a1\u6743\u6536\u8d2d\u65b9\u5b8c\u62102.4\u4ebf\u5143\u5b9e\u7f34\u51fa\u8d44\u989d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600421,"type":"news"},{"seq":671138843,"ctime":1757926805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671138843.shtml","title":"*ST\u534e\u5d5809\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":671092282,"ctime":1757653649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671092282.shtml","title":"*ST\u534e\u5d58\u7b2c\u4e94\u6b21\u5ef6\u671f\u56de\u590d\u4e0a\u4ea4\u6240\u76d1\u7ba1\u51fd \u6536\u8d2d\u65b9\u88ab\u6e56\u5317\u8bc1\u76d1\u5c40\u8b66\u793a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600421,"type":"news"},{"seq":671063253,"ctime":1757578266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671063253.shtml","title":"*ST\u534e\u5d58\uff1a\u63a7\u80a1\u80a1\u4e1c\u53d8\u66f4\u672a\u516c\u544a\u88ab\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":670923256,"ctime":1757062810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670923256.shtml","title":"*ST\u534e\u5d5809\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":53904293,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53904293.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a12025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":53904297,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53904297.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a12025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":670699893,"ctime":1756299863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670699893.shtml","title":"*ST\u516c\u53f8\u5b58\u5728\u9000\u5e02\u98ce\u9669 \u5207\u52ff\u76f2\u76ee\u53c2\u4e0e\u7092\u4f5c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600421,"type":"news"},{"seq":670650930,"ctime":1756198811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670650930.shtml","title":"*ST\u534e\u5d5808\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":670503966,"ctime":1755668942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670503966.shtml","title":"600421\uff0c\u6536\u8d2d\u65b9\u88ab\u76d1\u7ba1\u8b66\u793a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600421,"type":"news"},{"seq":670502629,"ctime":1755661087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670502629.shtml","title":"*ST\u534e\u5d58\u63a7\u5236\u6743\u6536\u8d2d\u65b9\u8d44\u91d1\u5c1a\u672a\u5230\u4f4d \u4e0a\u4ea4\u6240\u5bf9\u6f5c\u5728\u201c\u65b0\u4e3b\u201d\u4e88\u4ee5\u76d1\u7ba1\u8b66\u793a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600421,"type":"news"},{"seq":670477885,"ctime":1755597214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670477885.shtml","title":"*ST\u534e\u5d58\uff1a\u63a7\u80a1\u80a1\u4e1c\u534f\u8bae\u8f6c\u8ba9\u516c\u53f825.01%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":670476500,"ctime":1755594005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670476500.shtml","title":"*ST\u534e\u5d5808\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":670442640,"ctime":1755507605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670442640.shtml","title":"*ST\u534e\u5d5808\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":670403360,"ctime":1755248405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670403360.shtml","title":"*ST\u534e\u5d5808\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":670371786,"ctime":1755162003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670371786.shtml","title":"*ST\u534e\u5d5808\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":670349270,"ctime":1755085324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670349270.shtml","title":"\u6263\u975e\u51c0\u5229\u8fde\u4e8f\u4e5d\u5e74\uff01\u8fd9\u5bb6\u516c\u53f8\u518d\u5ea6\u7b79\u5212\u201c\u6613\u4e3b\u201d","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":600421,"type":"news"},{"seq":670323812,"ctime":1755006995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670323812.shtml","title":"\u697c\u6c38\u826f\u201c\u8d25\u9000\u201d*ST\u534e\u5d58","source":"\u5317\u4eac\u5546\u62a5","stocks":600421,"type":"news"},{"seq":670310390,"ctime":1754989206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670310390.shtml","title":"*ST\u534e\u5d5808\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":670306105,"ctime":1754974845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670306105.shtml","title":"*ST\u534e\u5d58\u63a7\u80a1\u80a1\u4e1c\u62df\u6ea2\u4ef737%\u8f6c\u8ba9\u5b9e\u63a7\u6743 \u4e0a\u4ea4\u6240\u53d1\u76d1\u7ba1\u5de5\u4f5c\u51fd\u63d0\u56db\u5927\u8981\u6c42","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600421,"type":"news"},{"seq":670299712,"ctime":1754960053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670299712.shtml","title":"8\u670812\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600421,"type":"yidong"},{"seq":670129586,"ctime":1754318208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670129586.shtml","title":"600421\uff0c\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\uff0c\u660e\u8d77\u505c\u724c\uff0c\u4eca\u65e5\u6da8\u505c","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5218\u6768","stocks":600421,"type":"news"},{"seq":670128173,"ctime":1754311547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670128173.shtml","title":"600421\uff0c\u7a81\u7136\u6da8\u505c\uff01\u539f\u56e0\u6765\u4e86","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":600421,"type":"news"},{"seq":670120217,"ctime":1754306145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670120217.shtml","title":"\u505c\u724c\u524d\u80a1\u4ef7\u6da8\u505c\uff01*ST\u534e\u5d58\u63a7\u5236\u6743\u6216\u53d8\u66f4","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":600421,"type":"news"},{"seq":670117753,"ctime":1754302088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670117753.shtml","title":"*ST\u534e\u5d58\uff1a\u63a7\u80a1\u80a1\u4e1c\u7b79\u5212\u80a1\u4efd\u8f6c\u8ba9\u4e8b\u9879 \u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":670115911,"ctime":1754298002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670115911.shtml","title":"*ST\u534e\u5d5808\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":669900982,"ctime":1753414294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669900982.shtml","title":"*ST\u534e\u5d58\uff0c21.59%\u80a1\u6743\u6d41\u62cd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600421,"type":"news"},{"seq":53232203,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53232203.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a12025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":669613500,"ctime":1752483605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669613500.shtml","title":"*ST\u534e\u5d5807\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":669613142,"ctime":1752482864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669613142.shtml","title":"*ST\u534e\u5d58\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f400\u4e07\u5143\u5230\u4e8f\u635f270\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":668921315,"ctime":1750064403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668921315.shtml","title":"*ST\u534e\u5d5806\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"}]

2025-12-09,6.86,7.24,6.67,7.0000,96666,66701500,4.94;2025-12-08,7.02,7.02,7.02,7.0200,6457,4532800,0.33;2025-12-05,7.39,7.39,7.39,7.3900,3122,2307200,0.16;2025-12-04,8.12,8.12,7.78,7.7800,56500,44702300,2.89;2025-12-03,7.69,8.19,7.66,8.1900,76182,60485000,3.89;2025-12-02,7.63,7.97,7.56,7.8000,52965,41163400,2.71;2025-12-01,7.56,7.84,7.48,7.5900,45362,34769400,2.32;2025-11-28,7.66,7.99,7.51,7.6900,76155,59197600,3.89;2025-11-27,7.48,7.81,7.31,7.7300,54031,41116200,2.76;2025-11-26,7.30,7.56,7.27,7.4400,46305,34340800,2.37;2025-11-25,7.44,7.57,7.27,7.3000,44801,32938900,2.29;2025-11-24,7.30,7.45,7.14,7.3700,65769,48036900,3.36;2025-11-21,6.90,7.29,6.82,7.2900,57073,40333700,2.92;2025-11-20,7.10,7.15,6.87,6.9400,43975,30707800,2.25;2025-11-19,7.58,7.58,7.08,7.1500,68390,49496600,3.50;2025-11-18,7.50,7.68,7.32,7.4500,80203,60011000,4.10;2025-11-17,7.53,7.54,7.31,7.5400,115192,86238100,5.89;2025-11-14,6.80,7.18,6.78,7.1800,38086,26783600,1.95;2025-11-13,6.87,6.95,6.77,6.8400,38093,26121300,1.95;2025-11-12,7.03,7.14,6.86,6.8900,34052,23685500,1.74;2025-11-11,6.91,7.09,6.85,7.0700,33588,23399200,1.72;2025-11-10,6.90,7.01,6.87,6.9600,45151,31328400,2.31;2025-11-07,6.90,7.00,6.89,6.9000,34194,23723900,1.75;2025-11-06,7.14,7.15,6.86,6.9800,63432,44366800,3.24;2025-11-05,7.14,7.23,7.07,7.1300,37884,27084700,1.94;2025-11-04,7.26,7.29,7.13,7.1700,34891,25149300,1.78;2025-11-03,7.18,7.38,7.08,7.2700,60316,43675100,3.08;2025-10-31,7.16,7.29,7.13,7.2000,31047,22413900,1.59;2025-10-30,7.20,7.29,7.10,7.1700,39013,28000300,1.99;2025-10-29,7.28,7.34,7.13,7.1900,35819,25832600,1.83;2025-10-28,7.31,7.42,7.18,7.3100,24173,17610200,1.24;2025-10-27,7.51,7.51,7.23,7.3700,45236,33204100,2.31;2025-10-24,7.66,7.80,7.51,7.5100,27366,21021300,1.40;2025-10-23,7.57,7.78,7.44,7.6700,23905,18141200,1.22;2025-10-22,7.45,7.64,7.40,7.6100,29905,22523300,1.53;2025-10-21,7.30,7.50,7.25,7.4600,32010,23631100,1.64;2025-10-20,7.34,7.39,7.15,7.3400,35700,25820400,1.83;2025-10-17,7.57,7.57,7.35,7.4100,22250,16515500,1.14;2025-10-16,7.44,7.59,7.32,7.5900,26883,20093000,1.37;2025-10-15,7.37,7.54,7.30,7.4400,17044,12704300,0.87;2025-10-14,7.47,7.68,7.24,7.3700,26306,19669600,1.34;2025-10-13,7.06,7.43,7.06,7.3900,25531,18511200,1.31;2025-10-10,7.41,7.50,7.08,7.4100,33354,24237100,1.71;2025-10-09,7.62,7.67,7.40,7.4100,22613,16904200,1.16;2025-09-30,7.81,7.88,7.64,7.6400,20285,15662600,1.04;2025-09-29,7.55,7.85,7.51,7.8300,24948,19303000,1.28;2025-09-26,7.70,8.01,7.59,7.6000,31805,24850300,1.63;2025-09-25,7.65,7.83,7.43,7.7500,40669,30780300,2.08;2025-09-24,7.52,7.72,7.43,7.6500,32333,24566700,1.65;2025-09-23,7.99,8.00,7.65,7.6500,47440,36613900,2.43;2025-09-22,8.56,8.56,7.99,8.0500,85470,71435000,4.37;2025-09-19,8.15,8.15,8.15,8.1500,6424,5235600,0.33;2025-09-18,7.80,7.96,7.72,7.7600,37650,29363900,1.92;2025-09-17,8.06,8.29,7.92,7.9500,49435,39616700,2.53;2025-09-16,8.70,8.97,8.29,8.2900,91368,77629100,4.67;2025-09-15,8.26,8.73,8.26,8.7300,79259,68284400,4.05;2025-09-12,8.52,8.52,8.21,8.3100,48091,40095600,2.46;2025-09-11,8.48,8.58,8.27,8.5400,49131,41565900,2.51;2025-09-10,8.45,8.59,8.28,8.4600,37167,31356700,1.90;2025-09-09,8.58,8.82,8.48,8.5100,44437,38440800,2.27;2025-09-08,8.52,8.66,8.22,8.5100,47727,40255100,2.44;2025-09-05,7.87,8.35,7.86,8.3500,59769,48564400,3.06;2025-09-04,8.00,8.28,7.83,7.9500,93340,76224400,4.77;2025-09-03,7.77,8.07,7.73,7.8900,56166,44768700,2.87;2025-09-02,8.07,8.07,7.69,7.6900,53156,41385200,2.72;2025-09-01,7.99,8.21,7.82,8.0900,49041,39289900,2.51;2025-08-29,8.22,8.42,8.02,8.0300,68800,56154500,3.52;2025-08-28,8.61,8.87,8.43,8.4300,108072,92530200,5.53;2025-08-27,8.66,8.91,8.63,8.8700,123494,109182000,6.31;2025-08-26,8.09,8.49,8.00,8.4900,44643,37445900,2.28;2025-08-25,8.00,8.16,7.77,8.0900,84967,67464100,4.34;2025-08-22,7.83,8.24,7.81,8.0900,112153,91043700,5.73;2025-08-21,7.92,8.20,7.76,7.8500,150043,117909400,7.67;2025-08-20,8.20,8.35,8.17,8.1700,75436,61766400,3.86;2025-08-19,8.60,8.60,8.13,8.6000,256915,217246600,13.13;2025-08-18,8.19,8.19,8.19,8.1900,2012,1647800,0.10;2025-08-15,7.80,7.80,7.80,7.8000,5548,4327400,0.28;2025-08-14,7.43,7.43,7.43,7.4300,8862,6584500,0.45;2025-08-13,7.08,7.08,7.08,7.0800,1318,933100,0.07;2025-08-12,6.74,6.74,6.74,6.7400,3565,2402900,0.18;2025-08-04,6.09,6.42,6.08,6.4200,38923,24578300,1.99;2025-08-01,6.05,6.11,5.98,6.1100,20507,12392100,1.05;2025-07-31,6.09,6.18,6.01,6.0800,27585,16769800,1.41;2025-07-30,6.23,6.28,6.06,6.0900,27209,16679000,1.39;2025-07-29,6.25,6.32,6.12,6.2500,15645,9764300,0.80;2025-07-28,6.27,6.37,6.23,6.2900,18185,11478200,0.93;2025-07-25,6.35,6.41,6.21,6.2700,19306,12170900,0.99;2025-07-24,6.32,6.49,6.31,6.3700,33216,21169800,1.70;2025-07-23,6.43,6.74,6.42,6.4200,55050,35973300,2.81;2025-07-22,6.89,6.99,6.70,6.7600,79286,53827500,4.05;2025-07-21,6.97,7.06,6.88,7.0500,35131,24452400,1.80;2025-07-18,7.13,7.14,6.94,7.0700,28897,20293000,1.48;2025-07-17,7.21,7.32,7.13,7.1300,27506,19803300,1.41;2025-07-16,7.19,7.30,7.08,7.2000,42870,30759800,2.19;2025-07-15,7.11,7.30,7.02,7.1300,58486,41868600,2.99;2025-07-14,6.71,7.10,6.71,7.1000,68796,48488100,3.52;2025-07-11,6.87,6.89,6.55,6.7600,42325,28519500,2.16;2025-07-10,6.87,6.95,6.78,6.8700,17435,11991900,0.89;2025-07-09,6.91,7.03,6.85,6.8700,24803,17127400,1.27;2025-07-08,6.73,7.08,6.73,6.9800,36907,25763300,1.89;2025-07-07,6.61,6.75,6.58,6.7400,17176,11476600,0.88;2025-07-04,6.79,6.85,6.64,6.6700,29317,19740100,1.50;2025-07-03,6.80,6.81,6.68,6.7800,19371,13076000,0.99;2025-07-02,7.07,7.07,6.73,6.7400,52226,35382900,2.67;2025-07-01,6.96,7.12,6.88,7.0800,22481,15802900,1.15;2025-06-30,7.14,7.16,6.92,6.9600,43977,30764800,2.25;2025-06-27,6.87,7.19,6.86,7.1400,50696,35806400,2.59;2025-06-26,6.60,6.95,6.54,6.8700,63259,42957500,3.23;2025-06-25,6.63,6.79,6.51,6.6200,46769,30934300,2.39;2025-06-24,6.70,6.91,6.68,6.7500,55220,37777200,2.82;2025-06-23,6.60,6.67,6.38,6.5800,57980,37809100,2.96;2025-06-20,7.05,7.05,6.72,6.7200,61969,41819400,3.17;2025-06-19,7.40,7.48,6.98,7.0700,64366,46481300,3.29;2025-06-18,7.34,7.34,7.01,7.2000,49504,35553500,2.53;2025-06-17,7.60,7.72,7.25,7.3500,81496,60676900,4.17;2025-06-16,7.20,7.55,7.12,7.5500,82854,61430600,4.24;2025-06-13,7.28,7.40,7.03,7.1900,62356,44871600,3.19;2025-06-12,7.51,7.54,7.19,7.2400,51915,38004600,2.65;2025-06-11,7.49,7.69,7.29,7.4300,82003,61312600,4.19