[{"seq":676387640,"ctime":1777460500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676387640.shtml","title":"600421\uff0c\u5c06\u9000\u5e02\uff01\u660e\u8d77\u505c\u724c","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600421,"type":"news"},{"seq":676384427,"ctime":1777454691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676384427.shtml","title":"*ST\u534e\u5d58\uff1a\u6536\u5230\u300a\u5173\u4e8e\u62df\u7ec8\u6b62\u6e56\u5317\u534e\u5d58\u63a7\u80a1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u80a1\u7968\u4e0a\u5e02\u7684\u4e8b\u5148\u544a\u77e5\u4e66\u300b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"news"},{"seq":676382389,"ctime":1777452118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676382389.shtml","title":"*ST\u534e\u5d58\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6732.6\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":676382386,"ctime":1777452114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676382386.shtml","title":"*ST\u534e\u5d58\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e4\u670830\u65e5\u8d77\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"news"},{"seq":57530193,"ctime":1776960368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57530193.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a1\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":676211983,"ctime":1776908703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676211983.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\uff01*ST\u534e\u5d58\u4e1a\u7ee9\u201c\u53d8\u8138\u201d \u7531\u76c8\u8f6c\u4e8f \u7ef4\u6743\u5f81\u96c6\u542f\u52a8","source":"\u8d22\u95fb","stocks":600421,"type":"news"},{"seq":676201611,"ctime":1776869808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676201611.shtml","title":"\u906d\u76d1\u7ba1\u95ee\u8be2\u540e2025\u5e74\u4e1a\u7ee9\u201c\u9884\u76c8\u201d\u53d8\u201c\u9884\u4e8f\u201d *ST\u534e\u5d58\u201c\u4fdd\u58f3\u201d\u672a\u679c\u53cd\u5c06\u89e6\u53ca\u8d22\u52a1\u7c7b\u9000\u5e02","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":600421,"type":"news"},{"seq":57450899,"ctime":1776787643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57450899.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a12025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u4fee\u6b63\u66a8\u516c\u53f8\u80a1\u7968\u9884\u8ba1\u89e6\u53ca\u8d22\u52a1\u7c7b\u7ec8\u6b62\u4e0a\u5e02\u60c5\u5f62\u7684\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":676166833,"ctime":1776779760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676166833.shtml","title":"*ST\u534e\u5d58\u4e1a\u7ee9\u53d8\u8138\uff0c2025\u5e74\u9884\u8ba1\u51c0\u4e8f\u635f120\u4e07\u5143\u81f3180\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600421,"type":"news"},{"seq":676165733,"ctime":1776776345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676165733.shtml","title":"600421\uff0c\u4e1a\u7ee9\u201c\u53d8\u8138\u201d\uff0c\u9884\u8ba1\u9000\u5e02","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600421,"type":"news"},{"seq":676156097,"ctime":1776762008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676156097.shtml","title":"*ST\u534e\u5d5804\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":676078142,"ctime":1776416547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676078142.shtml","title":"*ST\u534e\u5d58\uff1a\u516c\u53f8\u80a1\u4ef7\u77ed\u671f\u6ce2\u5e45\u8f83\u5927\uff0c\u6216\u5c06\u89e6\u53ca\u8d22\u52a1\u7c7b\u9000\u5e02","source":"\u8d22\u95fb","stocks":600421,"type":"news"},{"seq":57349165,"ctime":1776355568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260417\/57349165.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a1\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u516d\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":675906757,"ctime":1775819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906757.shtml","title":"A\u80a1\u5c06\u544a\u522b5%\u6da8\u8dcc\u505c\u677f\uff0c\u5f71\u54cd\u4e2a\u80a1\u5168\u540d\u5355\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600421,"type":"news"},{"seq":675902117,"ctime":1775811610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675902117.shtml","title":"*ST\u534e\u5d5804\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":675757860,"ctime":1775205222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675757860.shtml","title":"*ST\u534e\u5d58\u80a1\u4ef7\u5f02\u52a8\uff1a\u5982\u8425\u4e1a\u6536\u5165\u4f4e\u4e8e3\u4ebf\u5143\u4e14\u51c0\u5229\u6da6\u4e3a\u8d1f\uff0c\u516c\u53f8\u5c06\u89e6\u53ca\u8d22\u52a1\u7c7b\u9000\u5e02","source":"\u8d22\u95fb","stocks":600421,"type":"news"},{"seq":57063209,"ctime":1775059568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260402\/57063209.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a1\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e94\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":675414273,"ctime":1773915862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675414273.shtml","title":"*ST\u534e\u5d58\u56de\u590d\u4e0a\u4ea4\u6240\u4e1a\u7ee9\u9884\u544a\u76d1\u7ba1\u51fd \u7acb\u4fe1\u4e2d\u8054\uff1a\u672a\u53d1\u73b0\u5b58\u5728\u6536\u5165\u786e\u8ba4\u4e0d\u5408\u89c4\u60c5\u51b5","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600421,"type":"news"},{"seq":56774117,"ctime":1773849968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260319\/56774117.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a1\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u56db\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":56544143,"ctime":1772640368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260305\/56544143.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a1\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":674761460,"ctime":1770881985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674761460.shtml","title":"A\u80a1\u4e0a\u5e02\u516c\u53f8\u4fdd\u58f3\u4e4b\u6218\uff1a\u751f\u6b7b\u65f6\u901f\u4e0b\u7684\u8d22\u52a1\u535a\u5f08","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600421,"type":"news"},{"seq":56184479,"ctime":1770739568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260211\/56184479.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a1\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":674648023,"ctime":1770602827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674648023.shtml","title":"\u8c01\u5728\u201c\u8d70\u94a2\u4e1d\u201d\uff1f A\u80a1\u4fdd\u58f3\u672f\u5168\u666f\u900f\u89c6","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":600421,"type":"news"},{"seq":674482408,"ctime":1770022807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674482408.shtml","title":"*ST\u534e\u5d5802\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":674436493,"ctime":1769763605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674436493.shtml","title":"*ST\u534e\u5d5801\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":674403494,"ctime":1769677204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674403494.shtml","title":"*ST\u534e\u5d5801\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600421,"type":"yidong"},{"seq":674392591,"ctime":1769650755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674392591.shtml","title":"*ST\u534e\u5d58\u9884\u8ba12025\u5e74\u626d\u4e8f\u4e3a\u76c8 \u6709\u671b\u538b\u8f74\u201c\u4fdd\u58f3\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600421,"type":"news"},{"seq":55931851,"ctime":1769616442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55931851.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a12025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":55931839,"ctime":1769616368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55931839.shtml","title":"*ST\u534e\u5d58\uff1a\u534e\u5d58\u63a7\u80a1\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600421,"type":"notice"},{"seq":674368211,"ctime":1769585783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674368211.shtml","title":"*ST\u534e\u5d58\uff1a\u9884\u8ba12025\u5e74\u5e74\u5ea6\u51c0\u5229\u6da6\u4e3a650-800\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":673745428,"ctime":1767603930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673745428.shtml","title":"*ST\u534e\u5d58\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u7ec8\u6b62\u534f\u8bae\u8f6c\u8ba925.01%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600421,"type":"yidong"},{"seq":673295886,"ctime":1765980443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673295886.shtml","title":"*ST\u534e\u5d58\uff1a\u6536\u8d2d\u4eba\u6301\u6709\u7684\u6d77\u5357\u4f2f\u7a0b\u80a1\u6743\u88ab\u53f8\u6cd5\u51bb\u7ed3","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600421,"type":"news"},{"seq":673208966,"ctime":1765786225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673208966.shtml","title":"*ST\u534e\u5d58\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651775.14\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600421,"type":"yidong"},{"seq":673131647,"ctime":1765440620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673131647.shtml","title":"*ST\u534e\u5d58\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651083.34\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600421,"type":"yidong"},{"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"}]

2026-04-29,4.08,4.08,4.08,4.0800,411,167700,0.02;2026-04-28,4.29,4.29,4.29,4.2900,568,243700,0.03;2026-04-27,4.52,4.52,4.52,4.5200,421,190300,0.02;2026-04-24,4.76,4.76,4.76,4.7600,671,319400,0.03;2026-04-23,5.01,5.01,5.01,5.0100,836,418800,0.04;2026-04-22,5.27,5.27,5.27,5.2700,6927,3650500,0.35;2026-04-21,5.23,5.55,5.23,5.5500,19779,10842600,1.01;2026-04-20,5.16,5.36,5.16,5.2900,82573,42967900,4.22;2026-04-17,5.62,5.68,5.43,5.4300,40334,22076200,2.06;2026-04-16,5.59,5.85,5.59,5.7200,51434,29237600,2.63;2026-04-15,6.11,6.11,5.83,5.8800,60826,35781300,3.11;2026-04-14,6.30,6.36,6.05,6.1400,35351,21766900,1.81;2026-04-13,6.03,6.35,6.00,6.3100,49810,30933500,2.55;2026-04-10,5.89,6.16,5.89,6.1600,42764,26090200,2.19;2026-04-09,6.14,6.15,5.86,5.8700,30511,18334900,1.56;2026-04-08,6.23,6.35,6.11,6.1700,33323,20632200,1.70;2026-04-07,6.05,6.26,6.02,6.1800,27690,17057700,1.42;2026-04-03,6.27,6.35,5.98,6.0200,45086,27390700,2.31;2026-04-02,6.45,6.63,6.25,6.2700,49724,31795000,2.54;2026-04-01,6.98,6.99,6.55,6.5500,45070,30061700,2.30;2026-03-31,6.98,7.07,6.81,6.8900,23160,16052700,1.18;2026-03-30,6.94,7.05,6.91,7.0000,20296,14174600,1.04;2026-03-27,7.04,7.13,6.96,7.0400,25611,18012500,1.31;2026-03-26,7.21,7.29,6.99,7.0300,25398,18107600,1.30;2026-03-25,7.08,7.20,7.01,7.1600,18395,13146300,0.94;2026-03-24,7.08,7.09,6.90,7.0800,26025,18278300,1.33;2026-03-23,7.11,7.27,6.87,6.9900,39426,27824900,2.02;2026-03-20,7.54,7.54,7.18,7.2300,32779,24134100,1.68;2026-03-19,7.76,7.86,7.47,7.4700,66477,50278600,3.40;2026-03-18,7.80,7.88,7.74,7.8600,21565,16833200,1.10;2026-03-17,7.87,8.03,7.80,7.8000,25861,20494800,1.32;2026-03-16,8.00,8.01,7.76,7.8800,26536,20899100,1.36;2026-03-13,7.64,8.04,7.64,7.9900,30209,23819400,1.54;2026-03-12,7.76,7.84,7.64,7.7200,21638,16790200,1.11;2026-03-11,7.75,7.83,7.62,7.7600,38749,29996000,1.98;2026-03-10,7.37,7.72,7.37,7.7200,40763,31052600,2.08;2026-03-09,7.46,7.49,7.28,7.3500,23285,17161200,1.19;2026-03-06,7.45,7.57,7.43,7.5500,22463,16855000,1.15;2026-03-05,7.53,7.60,7.41,7.4600,30018,22515700,1.53;2026-03-04,7.52,7.61,7.48,7.5500,15205,11463600,0.78;2026-03-03,7.76,7.76,7.50,7.5500,39365,29890700,2.01;2026-03-02,7.85,7.86,7.70,7.7100,48262,37481500,2.47;2026-02-27,7.90,7.97,7.81,7.9000,31858,25167500,1.63;2026-02-26,7.91,7.95,7.78,7.8900,22126,17405000,1.13;2026-02-25,7.78,7.95,7.74,7.9200,30727,24159600,1.57;2026-02-24,7.65,7.96,7.65,7.7300,36460,28433500,1.86;2026-02-13,7.70,7.83,7.56,7.6400,38452,29448100,1.97;2026-02-12,7.98,7.98,7.68,7.7500,51552,40142300,2.64;2026-02-11,8.10,8.10,7.90,7.9800,26678,21333800,1.36;2026-02-10,8.35,8.43,8.04,8.0900,36498,29913800,1.87;2026-02-09,8.21,8.57,8.15,8.3800,49613,41653900,2.54;2026-02-06,8.38,8.52,8.00,8.2100,61134,50692200,3.13;2026-02-05,8.41,8.55,8.24,8.2400,68023,57054300,3.48;2026-02-04,8.10,8.41,8.09,8.4100,49572,40751200,2.53;2026-02-03,8.16,8.39,7.96,8.0100,101905,82754500,5.21;2026-02-02,7.76,8.14,7.76,8.1400,93294,75524700,4.77;2026-01-30,7.38,7.75,7.24,7.7500,113524,85695800,5.80;2026-01-29,7.38,7.38,7.38,7.3800,34093,25160600,1.74;2026-01-28,7.25,7.35,6.87,7.0300,86813,60445800,4.44;2026-01-27,7.21,7.34,7.13,7.2300,23010,16662500,1.18;2026-01-26,7.20,7.33,7.02,7.2600,32825,23519200,1.68;2026-01-23,7.04,7.25,7.00,7.2200,33330,23790900,1.70;2026-01-22,6.88,7.16,6.83,7.0500,34478,24232800,1.76;2026-01-21,6.74,6.91,6.61,6.8300,18948,12793600,0.97;2026-01-20,6.81,6.87,6.71,6.7400,13298,8989100,0.68;2026-01-19,6.77,7.06,6.75,6.8100,37022,25578000,1.89;2026-01-16,6.50,6.84,6.38,6.8000,60409,40186700,3.09;2026-01-15,6.67,6.67,6.46,6.5100,32661,21271900,1.67;2026-01-14,6.53,6.72,6.49,6.6500,36139,23935900,1.85;2026-01-13,6.97,6.99,6.64,6.6600,50109,33830700,2.56;2026-01-12,7.09,7.28,6.90,6.9100,73556,51790900,3.76;2026-01-09,7.15,7.24,7.11,7.1300,23634,16956100,1.21;2026-01-08,7.16,7.24,7.13,7.1500,23254,16694800,1.19;2026-01-07,7.20,7.38,7.06,7.1500,45352,32556500,2.32;2026-01-06,7.15,7.51,7.13,7.3000,51912,38468900,2.65;2026-01-05,6.98,7.31,6.98,7.1500,19762,14160300,1.01;2025-12-31,7.01,7.12,6.92,6.9800,21787,15234500,1.11;2025-12-30,7.08,7.13,7.00,7.0400,26617,18774100,1.36;2025-12-29,7.40,7.40,7.08,7.1300,35410,25485900,1.81;2025-12-26,7.20,7.46,7.20,7.4200,28169,20661900,1.44;2025-12-25,7.15,7.22,7.01,7.2000,20249,14440400,1.04;2025-12-24,7.13,7.25,7.05,7.1000,27099,19336000,1.39;2025-12-23,7.21,7.28,6.90,7.0600,39098,27587000,2.00;2025-12-22,7.24,7.29,7.13,7.2500,23131,16664000,1.18;2025-12-19,7.17,7.41,7.02,7.2400,36065,26019000,1.84;2025-12-18,7.42,7.61,7.20,7.2000,36731,27043300,1.88;2025-12-17,7.50,7.68,7.25,7.5800,47620,35651400,2.43;2025-12-16,7.56,7.88,7.47,7.5900,57172,44055000,2.92;2025-12-15,7.33,7.73,7.23,7.6300,76560,58663500,3.91;2025-12-12,7.38,7.54,7.24,7.3600,63922,47133000,3.27;2025-12-11,7.18,7.20,7.13,7.2000,23133,16637800,1.18;2025-12-10,6.97,7.05,6.78,6.8600,34312,23754400,1.75;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