[{"seq":673098114,"ctime":1765348362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673098114.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\u5e76\u8d2d\u91cd\u7ec4\u63d0\u4ea4\u6ce8\u518c \u62df\u8d2d\u4e70\u8471\u5cad\u80fd\u6e9087%\u80a1\u6743","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":601121,"type":"news"},{"seq":673056186,"ctime":1765236418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673056186.shtml","title":"\u5b9d\u5730\u77ff\u4e1a6.85\u4ebf\u91cd\u7ec4\u8471\u5cad\u80fd\u6e90\u8fc7\u4f1a \u94c1\u77ff\u8d44\u6e90\u91cf\u589e21.75%\u62d3\u5c55\u4ea7\u4e1a\u5e03\u5c40","source":"\u957f\u6c5f\u5546\u62a5","stocks":601121,"type":"news"},{"seq":673052379,"ctime":1765199332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673052379.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\uff1a\u516c\u53f8\u7a33\u6b65\u63a8\u8fdb\u667a\u80fd\u5316\u77ff\u5c71\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601121,"type":"yidong"},{"seq":673047183,"ctime":1765195759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673047183.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\uff1a\u516c\u53f8\u6b63\u5728\u6301\u7eed\u6709\u5e8f\u63a8\u8fdb\u54c8\u897f\u4e9a\u56fe\u94c1\u591a\u91d1\u5c5e\u77ff\u5f00\u91c7\u4f5c\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601121,"type":"yidong"},{"seq":673032413,"ctime":1765179806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673032413.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\u5e76\u8d2d\u91cd\u7ec4\u8fc7\u4f1a \u62df\u6536\u8d2d\u8471\u5cad\u80fd\u6e9087%\u80a1\u6743","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":601121,"type":"news"},{"seq":673004809,"ctime":1764937388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673004809.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u8d44\u4ea7\u4e8b\u9879\u83b7\u4e0a\u4ea4\u6240\u5ba1\u6838\u901a\u8fc7","source":"\u667a\u901a\u8d22\u7ecf","stocks":601121,"type":"news"},{"seq":672999012,"ctime":1764934156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672999012.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\u5165\u9009\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u534f\u4f1a2025\u4e0a\u5e02\u516c\u53f8\u8463\u4e8b\u4f1a\u529e\u516c\u5ba4\u6700\u4f73\u5b9e\u8df5\u6848\u4f8b","source":"\u5b9d\u5730\u77ff\u4e1a\u5b98\u5fae","stocks":601121,"type":"yidong"},{"seq":672962684,"ctime":1764844209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672962684.shtml","title":"\u5b9d\u5730\u77ff\u4e1a6.85\u4ebf\u6536\u8d2d\u8471\u5cad\u80fd\u6e90\u4e0a\u4f1a\u5728\u5373 \u805a\u529b\u5357\u7586\u6218\u7565\u5e03\u5c40\u4e0e\u4e2d\u5c0f\u80a1\u4e1c\u5229\u76ca\u4fdd\u62a4\u5e76\u8fdb","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601121,"type":"news"},{"seq":672879079,"ctime":1764600043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672879079.shtml","title":"\u5b9d\u5730\u77ff\u4e1a12\u67085\u65e5\u5e76\u8d2d\u91cd\u7ec4\u4e0a\u4f1a \u62df\u6536\u8d2d\u8471\u5cad\u80fd\u6e9087%\u80a1\u6743","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":601121,"type":"yidong"},{"seq":672819633,"ctime":1764322977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672819633.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\uff1a\u4e0a\u4ea4\u6240\u5e76\u8d2d\u91cd\u7ec4\u5ba1\u6838\u59d4\u5458\u4f1a\u5c06\u4e8e12\u67085\u65e5\u5ba1\u6838\u516c\u53f8\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u8d44\u4ea7\u5e76\u52df\u96c6\u914d\u5957\u8d44\u91d1\u66a8\u5173\u8054\u4ea4\u6613\u4e8b\u9879","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601121,"type":"yidong"},{"seq":672816261,"ctime":1764318340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816261.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u94a2\u94c1\u6307\u6570\u6da81.86%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601121,"type":"news"},{"seq":672723432,"ctime":1764068132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672723432.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\u987a\u5229\u901a\u8fc7\u5408\u89c4\u7ba1\u7406\u4f53\u7cfb\u56fd\u9645\u56fd\u5185\u53cc\u8ba4\u8bc1","source":"\u5b9d\u5730\u77ff\u4e1a\u5b98\u5fae","stocks":601121,"type":"yidong"},{"seq":672487402,"ctime":1763110934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487402.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u94a2\u94c1\u6307\u6570\u6da81.45%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.62%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601121,"type":"news"},{"seq":672362359,"ctime":1762765224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672362359.shtml","title":"\u5b9d\u5730\u77ff\u4e1a11\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601121,"type":"yidong"},{"seq":672284874,"ctime":1762393267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672284874.shtml","title":"\u94a2\u94c1\u677f\u5757\u76d8\u521d\u51b2\u9ad8\uff0c\u5e38\u5b9d\u80a1\u4efd2\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601121,"type":"news"},{"seq":672013033,"ctime":1761517253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672013033.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\uff1a\u4ee5\u94c1\u77ff\u7b51\u6839\u57fa\uff0c\u62d3\u77ff\u79cd\u8c0b\u65b0\u5c40","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":601121,"type":"news"},{"seq":671984696,"ctime":1761292724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984696.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da65440.68\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d19.67%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601121,"type":"yidong"},{"seq":671956539,"ctime":1761212487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671956539.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\uff1a\u76ee\u524d\u6682\u4e0d\u6d89\u53ca\u7a00\u571f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601121,"type":"yidong"},{"seq":671956414,"ctime":1761212366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671956414.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\uff1a\u76ee\u524d\u91d1\u6e90\u77ff\u51b6\u6682\u672a\u53c2\u4e0e\u516c\u53f8\u52df\u96c6\u914d\u5957\u8d44\u91d1\u4e8b\u5b9c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601121,"type":"yidong"},{"seq":671622825,"ctime":1760056793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671622825.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8d5b\u529b\u65af\u4e0b\u5c5e\u5b50\u516c\u53f8\u4e0e\u706b\u5c71\u5f15\u64ce\u7b7e\u7f72\u5177\u8eab\u667a\u80fd\u4e1a\u52a1\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":601121,"type":"yidong"},{"seq":671603755,"ctime":1760006529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671603755.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\uff1a\u80a1\u4e1c\u5408\u8ba1\u62df\u51cf\u6301\u4e0d\u8d855.45%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601121,"type":"news"},{"seq":671592008,"ctime":1759973629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671592008.shtml","title":"\u94a2\u94c1\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u91d1\u5cad\u77ff\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601121,"type":"yidong"},{"seq":670796665,"ctime":1756714321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670796665.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653020.84\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601121,"type":"yidong"},{"seq":670622473,"ctime":1756121591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670622473.shtml","title":"\u6295\u8d44\u8005\u8d70\u8fdb\u5b9d\u5730\u77ff\u4e1a \u5171\u540c\u63a2\u8ba8\u77ff\u4e1a\u884c\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55\u8def\u5f84","source":"\u4e2d\u8bc1\u7f51","stocks":601121,"type":"news"},{"seq":670446863,"ctime":1755515490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670446863.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\u8363\u83b72024\u5e74\u4e2d\u56fd\u51b6\u91d1\u77ff\u5c71\u4f01\u4e1a50\u5f3a\u7b2c25\u4f4d","source":"\u5b9d\u5730\u77ff\u4e1a\u5b98\u5fae","stocks":601121,"type":"yidong"},{"seq":53636215,"ctime":1755187648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250815\/53636215.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\uff1a\u65b0\u7586\u5b9d\u5730\u77ff\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601121,"type":"notice"},{"seq":53636207,"ctime":1755187541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250815\/53636207.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\uff1a\u65b0\u7586\u5b9d\u5730\u77ff\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601121,"type":"notice"},{"seq":670370732,"ctime":1755159519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670370732.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da66159.2\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d40.11%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601121,"type":"yidong"},{"seq":670237457,"ctime":1754640012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237457.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u94a2\u94c1\u6307\u6570\u6da82.35%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601121,"type":"news"},{"seq":670005863,"ctime":1753844633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670005863.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\u5e76\u8d2d\u91cd\u7ec4\u88ab\u53d7\u7406 \u62df\u6536\u8d2d\u8471\u5cad\u80fd\u6e9082%\u80a1\u6743","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":601121,"type":"news"},{"seq":669647364,"ctime":1752576665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669647364.shtml","title":"\u8471\u5cad\u80fd\u6e90\u516c\u53f8\u4e0e\u6c5f\u897f\u7406\u5de5\u5927\u5b66\u6821\u4f01\u5408\u4f5c\u6388\u724c\u4eea\u5f0f\u5706\u6ee1\u4e3e\u884c","source":"\u5b9d\u5730\u77ff\u4e1a\u5b98\u5fae","stocks":601121,"type":"yidong"},{"seq":669091890,"ctime":1750660468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669091890.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\u62df6.85\u4ebf\u5168\u63a7\u8471\u5cad\u80fd\u6e90 \u52a0\u7801\u5e76\u8d2d\u6269\u5f20\u94c1\u77ff\u50a8\u91cf\u5c06\u589e21.75%","source":"\u957f\u6c5f\u5546\u62a5","stocks":601121,"type":"news"},{"seq":669051302,"ctime":1750406264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669051302.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u94a2\u94c1\u6307\u6570\u8dcc-1.61%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601121,"type":"news"},{"seq":669051165,"ctime":1750405998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669051165.shtml","title":"\u5b9d\u5730\u77ff\u4e1a06\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":601121,"type":"yidong"},{"seq":669049492,"ctime":1750401692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669049492.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\u62df6.85\u4ebf\u5143\u6536\u8d2d\u8471\u5cad\u80fd\u6e90","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601121,"type":"news"},{"seq":668940853,"ctime":1750116965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668940853.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u7f8e\u7684\u96c6\u56e2\u62df\u4ee550\u4ebf\u5143\u81f3100\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":601121,"type":"news"},{"seq":668923124,"ctime":1750068465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668923124.shtml","title":"\u5b9d\u5730\u77ff\u4e1a\uff1a\u4e09\u80a1\u4e1c\u62df\u5408\u8ba1\u51cf\u6301\u4e0d\u8d85\u8fc74.05%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601121,"type":"news"}]

2025-12-15,7.08,7.23,7.06,7.1400,79106,56576800,2.08;2025-12-12,7.22,7.42,7.08,7.1200,133619,96411100,3.52;2025-12-11,7.38,7.41,7.20,7.2200,112537,82119200,2.96;2025-12-10,7.37,7.39,7.27,7.3500,89468,65641100,2.35;2025-12-09,7.48,7.50,7.27,7.3100,137839,101056900,3.63;2025-12-08,7.71,7.74,7.49,7.5500,143123,108023000,3.77;2025-12-05,7.48,7.70,7.46,7.7000,116479,88698900,3.07;2025-12-04,7.58,7.71,7.50,7.5300,111693,84674400,2.94;2025-12-03,7.59,7.69,7.54,7.6000,128441,97834400,3.38;2025-12-02,7.50,7.72,7.33,7.6100,182425,137984500,4.80;2025-12-01,7.41,7.90,7.38,7.5400,239585,182710300,6.30;2025-11-28,7.23,7.37,7.14,7.3500,145375,105580600,3.83;2025-11-27,7.19,7.51,7.11,7.1300,172784,124977300,4.55;2025-11-26,7.11,7.27,7.09,7.0900,118419,84940800,3.12;2025-11-25,7.10,7.19,7.01,7.1500,138671,98539900,3.65;2025-11-24,7.04,7.08,6.93,7.0200,172190,120637400,4.53;2025-11-21,7.63,7.65,6.98,6.9900,386882,278319700,10.18;2025-11-20,7.52,7.93,7.47,7.7600,298751,231680800,7.86;2025-11-19,7.49,7.69,7.32,7.5600,228381,170895400,6.01;2025-11-18,7.96,7.97,7.46,7.5100,262745,199899500,6.91;2025-11-17,7.95,8.14,7.83,7.8800,222461,176217700,5.85;2025-11-14,7.80,8.05,7.77,7.8900,265318,210238800,6.98;2025-11-13,7.80,8.06,7.77,7.8800,348906,276429000,9.18;2025-11-12,7.90,8.02,7.72,7.7800,311204,242961700,8.19;2025-11-11,8.07,8.13,7.86,7.8700,593973,473040300,15.63;2025-11-10,7.48,8.17,7.48,8.1700,685362,548442500,18.04;2025-11-07,7.41,7.54,7.36,7.4300,185264,137424000,4.88;2025-11-06,7.20,7.65,7.16,7.4100,290514,214505100,7.65;2025-11-05,7.06,7.21,7.03,7.1700,108245,77408100,2.85;2025-11-04,7.15,7.24,7.06,7.1000,110297,78758600,2.90;2025-11-03,7.30,7.30,7.01,7.2000,196486,140341400,5.17;2025-10-31,7.42,7.49,7.27,7.3000,172405,126817700,4.54;2025-10-30,7.34,7.52,7.28,7.4300,240321,177984200,6.32;2025-10-29,7.18,7.45,7.12,7.3700,215955,157798700,5.68;2025-10-28,7.22,7.33,7.16,7.1800,141000,102012800,3.71;2025-10-27,7.14,7.35,7.14,7.3000,218888,158656000,5.76;2025-10-24,7.25,7.33,7.06,7.1000,157772,112749800,4.15;2025-10-23,7.16,7.35,7.13,7.2100,159213,114950500,4.19;2025-10-22,7.02,7.21,7.00,7.1700,155838,110851400,4.10;2025-10-21,7.06,7.38,6.98,7.2200,276036,199436400,7.26;2025-10-20,7.12,7.12,6.98,7.0800,164679,115947800,4.33;2025-10-17,6.99,7.23,6.99,7.1400,207588,148159200,5.46;2025-10-16,7.14,7.15,6.95,6.9900,112801,79406000,2.97;2025-10-15,7.11,7.21,7.07,7.1300,116470,83133200,3.06;2025-10-14,7.31,7.43,7.07,7.1200,196330,141890400,5.17;2025-10-13,7.00,7.28,6.99,7.2200,216199,154133400,5.69;2025-10-10,7.11,7.30,7.06,7.2200,280291,201917800,7.38;2025-10-09,7.21,7.59,7.21,7.3400,442798,327604000,11.65;2025-09-30,6.75,7.07,6.75,7.0000,285657,198944900,7.52;2025-09-29,6.65,6.77,6.56,6.7700,122588,82221900,3.23;2025-09-26,6.56,6.69,6.52,6.6300,75870,50351200,2.00;2025-09-25,6.68,6.78,6.57,6.5900,94142,62687900,2.48;2025-09-24,6.59,6.67,6.54,6.6600,75729,50068600,1.99;2025-09-23,6.70,6.72,6.44,6.5900,119609,78403500,3.15;2025-09-22,6.80,6.86,6.64,6.7300,102798,69067600,2.71;2025-09-19,6.69,6.86,6.68,6.7700,128650,87044400,3.39;2025-09-18,6.89,6.91,6.68,6.7300,166225,112901200,4.37;2025-09-17,6.92,6.94,6.86,6.9100,89949,62000900,2.37;2025-09-16,7.00,7.04,6.82,6.9500,149075,102927500,3.92;2025-09-15,7.00,7.08,6.90,6.9700,177367,123422500,4.67;2025-09-12,6.84,7.05,6.81,7.0000,258092,179325300,6.79;2025-09-11,6.89,6.92,6.79,6.8400,145133,99003600,3.82;2025-09-10,6.83,6.95,6.78,6.9100,144108,98990800,3.79;2025-09-09,6.81,6.98,6.76,6.8900,192643,132651800,5.07;2025-09-08,6.69,6.84,6.66,6.8100,112674,76311700,2.97;2025-09-05,6.70,6.70,6.61,6.6800,107836,71772600,2.84;2025-09-04,6.60,6.74,6.60,6.7100,145206,96990200,3.82;2025-09-03,6.80,6.87,6.58,6.6100,132570,88884900,3.49;2025-09-02,6.90,6.90,6.74,6.7900,157776,107409800,4.15;2025-09-01,6.74,6.93,6.64,6.9200,203373,138701000,5.35;2025-08-29,6.76,6.82,6.67,6.7200,167538,112786300,4.41;2025-08-28,6.58,6.68,6.50,6.6700,160179,105904200,4.22;2025-08-27,6.77,6.77,6.57,6.5900,189046,126039300,4.97;2025-08-26,6.92,6.92,6.75,6.7700,223131,152078400,5.87;2025-08-25,6.69,7.03,6.65,6.9800,340173,232781700,8.95;2025-08-22,6.69,6.70,6.57,6.6500,111202,73716100,2.93;2025-08-21,6.64,6.73,6.62,6.7000,147194,98203000,3.87;2025-08-20,6.55,6.73,6.54,6.6600,169305,112191900,4.46;2025-08-19,6.55,6.58,6.53,6.5600,109222,71546900,2.87;2025-08-18,6.64,6.65,6.51,6.5500,178185,116949600,4.69;2025-08-15,6.58,6.68,6.56,6.6300,126758,84025900,3.34;2025-08-14,6.76,6.79,6.61,6.6100,138500,92361600,3.64;2025-08-13,6.83,6.84,6.72,6.7600,126470,85518900,3.33;2025-08-12,6.84,6.94,6.73,6.8400,190227,129594900,5.01;2025-08-11,6.78,6.92,6.71,6.8300,296508,202768500,7.80;2025-08-08,6.36,6.96,6.34,6.7800,374634,250923700,9.86;2025-08-07,6.46,6.46,6.33,6.3600,78248,49827000,2.06;2025-08-06,6.44,6.46,6.37,6.4400,66324,42523600,1.75;2025-08-05,6.41,6.47,6.39,6.4400,63000,40552800,1.66;2025-08-04,6.33,6.41,6.28,6.4000,66291,42115800,1.74;2025-08-01,6.32,6.39,6.32,6.3500,65915,41828200,1.73;2025-07-31,6.53,6.54,6.32,6.3600,147465,94463400,3.88;2025-07-30,6.51,6.63,6.49,6.5800,146359,95973500,3.85;2025-07-29,6.51,6.53,6.43,6.5100,94143,61025400,2.48;2025-07-28,6.63,6.63,6.47,6.5200,109119,71065400,2.87;2025-07-25,6.73,6.77,6.60,6.6200,143252,95440400,3.77;2025-07-24,6.55,6.75,6.55,6.7300,198306,132570100,5.22;2025-07-23,6.70,6.83,6.61,6.6300,239996,160848900,6.32;2025-07-22,6.62,6.76,6.58,6.7000,324704,216227300,8.54;2025-07-21,6.36,6.65,6.36,6.5800,316227,206428800,8.32;2025-07-18,6.35,6.38,6.28,6.3200,105899,66945500,2.79;2025-07-17,6.25,6.34,6.22,6.3100,88866,55871100,2.34;2025-07-16,6.24,6.27,6.18,6.2600,88653,55293900,2.33;2025-07-15,6.37,6.39,6.16,6.2400,149654,93633700,3.94;2025-07-14,6.49,6.55,6.37,6.4000,164580,105956100,4.33;2025-07-11,6.51,6.66,6.38,6.4800,317259,206762700,8.35;2025-07-10,6.34,6.50,6.33,6.4900,264960,170720500,6.97;2025-07-09,6.47,6.50,6.30,6.3200,180116,115068000,4.74;2025-07-08,6.24,6.38,6.23,6.3500,124788,78879900,3.28;2025-07-07,6.21,6.28,6.19,6.2400,92280,57619900,2.43;2025-07-04,6.32,6.38,6.22,6.2400,138889,87450700,3.65;2025-07-03,6.45,6.46,6.30,6.3500,193759,122915500,5.10;2025-07-02,6.24,6.51,6.22,6.4400,322320,206293700,8.48;2025-07-01,6.22,6.27,6.16,6.2700,118716,73898800,3.12;2025-06-30,6.17,6.27,6.14,6.2200,121829,75577300,3.21;2025-06-27,6.15,6.22,6.14,6.1700,113095,69852600,2.98;2025-06-26,6.23,6.28,6.14,6.1500,141505,87592900,3.72;2025-06-25,6.23,6.24,6.14,6.2200,164320,101746300,4.32;2025-06-24,6.26,6.36,6.18,6.2500,220436,137435100,5.80;2025-06-23,6.19,6.29,6.07,6.2600,400422,247978500,10.54;2025-06-20,5.86,6.28,5.75,6.2800,453084,279980100,11.92;2025-06-19,5.80,5.82,5.69,5.7100,53286,30572700,1.40;2025-06-18,5.87,5.97,5.79,5.8000,69721,40731300,1.83;2025-06-17,5.92,5.92,5.82,5.9000,107897,63240600,2.84