[{"seq":673745255,"ctime":1767603645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673745255.shtml","title":"\u5fb7\u529b\u80a1\u4efd01\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002571","type":"yidong"},{"seq":673628166,"ctime":1767082293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673628166.shtml","title":"\u5fb7\u529b\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.55\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002571","type":"yidong"},{"seq":673592555,"ctime":1766994821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673592555.shtml","title":"\u5fb7\u529b\u80a1\u4efd12\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002571","type":"yidong"},{"seq":673546708,"ctime":1766739626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673546708.shtml","title":"\u5fb7\u529b\u80a1\u4efd12\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002571","type":"yidong"},{"seq":673532750,"ctime":1766708141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673532750.shtml","title":"\u5fb7\u529b\u80a1\u4efd\u6613\u4e3b\u751f\u53d8\u65b0\u7586\u56fd\u8d44\u9000\u573a \u7ffc\u5143\u822a\u7a7a\u62df8.85\u4ebf\u5165\u573a\u5f15\u501f\u58f3\u731c\u60f3","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002571","type":"news"},{"seq":673524864,"ctime":1766666305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673524864.shtml","title":"\u5fb7\u529b\u80a1\u4efd\uff1a\u516c\u53f8\u622a\u81f3\u76ee\u524d\u65e03D\u6253\u5370\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002571","type":"yidong"},{"seq":673492484,"ctime":1766586784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673492484.shtml","title":"\u80a1\u4ef7\u63d0\u524d\u5f02\u52a8\uff01\u5fb7\u529b\u80a1\u4efd\u65b0\u4e3b\u706b\u901f\u751f\u53d8\uff0c\u7ffc\u5143\u822a\u7a7a\u5c06\u5165\u4e3b","source":"\u5317\u4eac\u5546\u62a5","stocks":"002571","type":"news"},{"seq":673481991,"ctime":1766575427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673481991.shtml","title":"\u5fb7\u529b\u80a1\u4efd\u63a7\u5236\u6743\u6216\u751f\u53d8\uff01\u949b\u5408\u91d1\u5927\u4f6c\u62df\u8c6a\u63b78.85\u4ebf\u5165\u573a\uff0c\u516c\u53f8\u80a1\u4ef7\u9ad8\u5f00\u4f4e\u8d70","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"002571","type":"news"},{"seq":673459038,"ctime":1766530694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673459038.shtml","title":"002571\u8fce\u65b0\u4e3b\uff0c\u63d0\u524d\u6da8\u505c\uff01","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002571","type":"news"},{"seq":673455933,"ctime":1766498793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673455933.shtml","title":"\u5fb7\u529b\u80a1\u4efd\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u5c06\u53d8\u66f4\u4e3a\u7ffc\u5143\u822a\u7a7a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002571","type":"news"},{"seq":673439615,"ctime":1766480416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673439615.shtml","title":"\u5fb7\u529b\u80a1\u4efd12\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002571","type":"yidong"},{"seq":673166007,"ctime":1765530557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673166007.shtml","title":"\u5fb7\u529b\u80a1\u4efd\uff1a\u622a\u81f311\u6708\u5e95\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a16567\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002571","type":"yidong"},{"seq":672810087,"ctime":1764302656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672810087.shtml","title":"\u676d\u5dde\u8b66\u65b9\u5df2\u902e\u6355\u5218\u5411\u4e1c\uff1a\u6d89\u6848\u91d1\u989d\u6216\u8fdc\u8d85\u5df2\u62ab\u9732\u8303\u56f4","source":"\u8d22\u95fb","stocks":"002571","type":"yidong"},{"seq":672778740,"ctime":1764223087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672778740.shtml","title":"\u987e\u5bb6\u96c6\u56e2\u7834\u4ea7\u91cd\u6574\u906d\u503a\u6743\u65b9\u4e3e\u62a5\uff1a\u6d89\u5acc\u8f6c\u79fb\u8d44\u4ea7\u3001\u9ad8\u606f\u501f\u8d37","source":"\u8d22\u95fb","stocks":"002571","type":"news"},{"seq":672027813,"ctime":1761555615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027813.shtml","title":"\u5fb7\u529b\u80a1\u4efd10\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002571","type":"yidong"},{"seq":671985630,"ctime":1761294453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985630.shtml","title":"\u5fb7\u529b\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u4e8f\u635f4448.57\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002571","type":"yidong"},{"seq":671856916,"ctime":1760953154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671856916.shtml","title":"\u5fb7\u529b\u80a1\u4efd\uff1a\u622a\u81f310\u670810\u65e5\uff0c\u6700\u65b0\u6301\u80a1\u4eba\u6570\u4e3a15284\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002571","type":"yidong"},{"seq":671812015,"ctime":1760679500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671812015.shtml","title":"\u5fb7\u529b\u80a1\u4efd\u201c\u5929\u5730\u5929\u201d \u6210\u4ea4\u989d\u8fd16\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002571","type":"news"},{"seq":671811960,"ctime":1760679195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671811960.shtml","title":"\u5fb7\u529b\u80a1\u4efd\u76d8\u4e2d\u6da8\u505c\uff0c\u4e0a\u6f14\u201c\u5730\u5929\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002571","type":"news"},{"seq":671810053,"ctime":1760670505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671810053.shtml","title":"002571\uff0c\u6da8\u505c\u6b21\u65e5\u4e0a\u6f14\u201c\u51c6\u5929\u5730\u677f\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u59dc\u5a1f","stocks":"002571","type":"news"},{"seq":671801765,"ctime":1760659484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671801765.shtml","title":"\u5fb7\u529b\u80a1\u4efd\u8f6c\u578b\u53d7\u632b\u4e09\u5e74\u534a\u4e8f4.13\u4ebf \u65b0\u7586\u56fd\u8d447.2\u4ebf\u5305\u63fd\u5b9a\u589e\u62ff\u4e0b\u63a7\u5236\u6743","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002571","type":"news"},{"seq":671782270,"ctime":1760605214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671782270.shtml","title":"\u5fb7\u529b\u80a1\u4efd10\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002571","type":"yidong"},{"seq":671777344,"ctime":1760585930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671777344.shtml","title":"\u53c8\u6765\u4e00\u5bb6\uff0c\u63a7\u5236\u6743\u62df\u53d8\u66f4\uff01002571\uff0c\u80a1\u4ef7\u201c\u4e00\u5b57\u201d\u6da8\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u59dc\u5a1f","stocks":"002571","type":"news"},{"seq":671771246,"ctime":1760574510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671771246.shtml","title":"\u5fb7\u529b\u80a1\u4efd\u63a7\u5236\u6743\u53d8\u66f4","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002571","type":"news"},{"seq":670892525,"ctime":1756981803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670892525.shtml","title":"\u4e24\u90e8\u95e8\u91cd\u78c5\u5370\u53d1\uff0c\u8fd9\u4e00\u9886\u57df\u8fce\u9ad8\u8d28\u91cf\u53d1\u5c55\u65b0\u9636\u6bb5\uff01\u793e\u4fdd\u57fa\u91d1\u91cd\u4ed3\u80a1\u540d\u5355\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":"002571","type":"news"},{"seq":53963897,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53963897.shtml","title":"\u5fb7\u529b\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002571","type":"notice"},{"seq":53963903,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53963903.shtml","title":"\u5fb7\u529b\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002571","type":"notice"},{"seq":670725387,"ctime":1756378698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670725387.shtml","title":"\u5149\u4f0f\u73bb\u7483\u884c\u4e1a\u4e0a\u534a\u5e74\u4e1a\u7ee9\u6574\u4f53\u4e0b\u6ed1\uff0c11\u5bb6\u4e0a\u5e02\u4f01\u4e1a\u4ec53\u5bb6\u76c8\u5229","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"002571","type":"news"},{"seq":670611862,"ctime":1756108440,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670611862.shtml","title":"\u5fb7\u529b\u80a1\u4efd08\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002571","type":"yidong"},{"seq":670253379,"ctime":1754667617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670253379.shtml","title":"\u5fb7\u529b\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u5bf9\u80a1\u4e1c\u4eba\u6570\u8fdb\u884c\u62ab\u9732","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002571","type":"yidong"},{"seq":670205700,"ctime":1754553273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670205700.shtml","title":"\u5fb7\u529b\u80a1\u4efd08\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002571","type":"yidong"},{"seq":669960778,"ctime":1753707680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669960778.shtml","title":"\u5fb7\u529b\u80a1\u4efd\u62df\u6295\u8d44\u8bbe\u7acb\u57c3\u53ca\u5fb7\u529b \u4ece\u4e8b\u751f\u4ea7\u3001\u9500\u552e\u73bb\u7483\u5668\u76bf\u7b49\u7ecf\u8425\u6d3b\u52a8","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002571","type":"news"},{"seq":669958002,"ctime":1753705493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669958002.shtml","title":"\u5fb7\u529b\u80a1\u4efd\uff1a\u62df1.35\u4ebf\u5143\u51fa\u552e\u5168\u8d44\u5b50\u516c\u53f8\u5fb7\u745e\u77ff\u4e1a100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002571","type":"yidong"}]

2026-01-16,12.55,12.60,11.94,12.1300,108934,132012500,3.65;2026-01-15,12.41,12.41,11.90,12.3200,155212,188810500,5.20;2026-01-14,12.58,12.80,12.20,12.4200,183320,229428100,6.15;2026-01-13,13.29,13.29,12.40,12.5300,215934,277334500,7.24;2026-01-12,13.12,13.45,12.79,13.4200,215330,282514600,7.22;2026-01-09,13.11,13.40,12.67,12.9100,209799,271897300,7.03;2026-01-08,12.66,13.31,12.58,13.1000,238519,309431600,8.00;2026-01-07,12.69,12.86,12.44,12.6700,293159,370607300,9.83;2026-01-06,12.92,13.50,12.67,12.8200,478102,623864900,16.03;2026-01-05,12.09,12.94,11.96,12.9400,169498,214925100,5.68;2025-12-31,11.90,12.00,11.58,11.7600,290181,342583300,9.73;2025-12-30,11.27,12.46,10.73,12.0800,616980,725571800,20.68;2025-12-29,10.92,11.62,10.92,11.6200,397931,449809300,13.34;2025-12-26,9.69,10.56,9.60,10.5600,293317,298379000,9.83;2025-12-25,10.07,10.15,9.48,9.6000,380508,367997800,12.76;2025-12-24,11.78,11.79,10.10,10.3500,546518,576466000,18.32;2025-12-23,10.08,11.02,10.02,11.0200,280419,296614000,9.40;2025-12-22,9.85,10.20,9.81,10.0200,161758,161634500,5.42;2025-12-19,9.92,10.00,9.74,9.8500,136738,134583700,4.58;2025-12-18,9.30,10.04,9.20,9.8100,198789,193504300,6.66;2025-12-17,9.22,9.38,8.94,9.3200,101991,93367100,3.42;2025-12-16,9.13,9.68,9.04,9.1300,113672,105000000,3.81;2025-12-15,9.43,9.43,9.11,9.1300,82284,75787800,2.76;2025-12-12,9.44,9.62,9.24,9.4500,106821,100526500,3.58;2025-12-11,9.68,9.68,9.35,9.3700,110253,104743500,3.70;2025-12-10,9.44,9.78,9.41,9.6800,120949,116298000,4.05;2025-12-09,9.14,9.43,9.11,9.3600,94617,88339900,3.17;2025-12-08,9.23,9.30,9.10,9.1400,96816,88827500,3.25;2025-12-05,9.05,9.30,8.91,9.2000,119808,109326000,4.02;2025-12-04,9.36,9.42,9.04,9.0600,157105,143781600,5.27;2025-12-03,8.86,9.58,8.80,9.2800,229099,210437900,7.68;2025-12-02,8.80,8.90,8.62,8.8400,92471,81288700,3.10;2025-12-01,8.83,9.02,8.72,8.7800,97199,86047900,3.26;2025-11-28,8.55,8.83,8.50,8.7900,107616,93958800,3.61;2025-11-27,8.45,8.70,8.42,8.6000,100670,86344200,3.37;2025-11-26,8.37,8.63,8.33,8.4000,94124,79704600,3.16;2025-11-25,8.17,8.45,8.13,8.3700,84071,69938300,2.82;2025-11-24,8.40,8.41,8.01,8.1500,96689,78627400,3.24;2025-11-21,8.62,8.74,8.18,8.2600,163017,136935500,5.46;2025-11-20,8.66,8.98,8.55,8.7000,130388,113763100,4.37;2025-11-19,8.81,8.90,8.53,8.6100,84677,73291400,2.84;2025-11-18,8.86,8.88,8.58,8.7800,99895,86921600,3.35;2025-11-17,8.88,8.97,8.58,8.8500,120498,106230200,4.04;2025-11-14,8.70,8.98,8.69,8.8100,121854,107996800,4.08;2025-11-13,8.60,8.78,8.45,8.7300,111595,96576900,3.74;2025-11-12,8.76,8.80,8.55,8.6200,102819,88861600,3.45;2025-11-11,8.95,8.95,8.68,8.7800,123349,108429300,4.13;2025-11-10,8.99,9.20,8.80,8.8600,194074,174810700,6.51;2025-11-07,8.45,9.24,8.36,8.9600,316238,280113400,10.60;2025-11-06,8.54,8.69,8.35,8.4400,126248,106814200,4.23;2025-11-05,8.47,8.65,8.34,8.6000,131345,111683100,4.40;2025-11-04,8.72,8.76,8.35,8.4600,158615,135602800,5.32;2025-11-03,8.46,8.75,8.46,8.7200,206947,178121300,6.94;2025-10-31,8.28,8.65,8.23,8.3900,176678,148635800,5.92;2025-10-30,8.47,8.65,8.26,8.2700,171320,144078700,5.74;2025-10-29,8.49,8.60,8.34,8.5100,214400,182230500,7.19;2025-10-28,8.41,8.71,8.23,8.4200,377107,321184400,12.64;2025-10-27,7.50,8.25,7.49,8.2500,265046,212011700,8.88;2025-10-24,7.76,7.81,7.50,7.5000,199199,151787700,6.68;2025-10-23,7.75,7.99,7.52,7.8200,248425,192619000,8.33;2025-10-22,8.06,8.14,7.81,7.8200,280710,222921700,9.41;2025-10-21,8.28,8.41,7.98,8.2400,378448,307088200,12.69;2025-10-20,8.80,9.05,8.49,8.5100,572206,503180100,19.18;2025-10-17,10.06,10.07,8.24,9.4300,860618,772360800,28.85;2025-10-16,9.15,9.15,9.15,9.1500,59709,54633700,2.00;2025-09-30,7.98,8.62,7.98,8.3200,306682,255288200,10.28;2025-09-29,7.38,7.90,7.28,7.8400,167301,128799300,5.61;2025-09-26,7.35,7.55,7.31,7.3800,73037,54167000,2.45;2025-09-25,7.60,7.63,7.37,7.4100,75618,56649400,2.53;2025-09-24,7.40,7.66,7.22,7.5800,98223,73510300,3.29;2025-09-23,7.52,7.60,7.07,7.3300,91415,66369100,3.06;2025-09-22,7.61,7.63,7.42,7.5000,76320,57210900,2.56;2025-09-19,7.65,7.69,7.38,7.6400,85324,64235500,2.86;2025-09-18,7.78,7.93,7.47,7.6000,141140,108722200,4.73;2025-09-17,7.85,7.93,7.70,7.7600,118331,92483300,3.97;2025-09-16,7.63,8.02,7.60,7.8600,194725,152808100,6.53;2025-09-15,7.61,7.74,7.30,7.6300,130312,98394700,4.37;2025-09-12,7.35,7.72,7.28,7.7200,126521,94803500,4.24;2025-09-11,7.31,7.37,7.20,7.3500,83943,61238700,2.81;2025-09-10,7.34,7.43,7.26,7.3100,79912,58514400,2.68;2025-09-09,7.58,7.65,7.27,7.3500,93886,69753900,3.15;2025-09-08,7.58,7.69,7.46,7.5500,82662,62289500,2.77;2025-09-05,7.45,7.65,7.24,7.5900,99057,73948100,3.32;2025-09-04,7.39,7.54,7.26,7.4000,101964,75565400,3.42;2025-09-03,7.55,7.58,7.37,7.3900,100088,74575400,3.36;2025-09-02,7.49,7.58,7.22,7.4900,150380,111293400,5.04;2025-09-01,7.67,7.67,7.20,7.4200,143630,105811000,4.81;2025-08-29,7.60,7.69,7.45,7.5800,96059,72605400,3.22;2025-08-28,7.60,7.73,7.36,7.6800,156669,118631700,5.25;2025-08-27,7.88,7.88,7.60,7.6000,169261,131209100,5.67;2025-08-26,7.80,8.02,7.56,7.8600,304932,238908900,10.22;2025-08-25,7.45,8.00,7.45,7.8400,431923,338129100,14.48;2025-08-22,7.25,7.31,7.14,7.2700,94691,68429400,3.17;2025-08-21,7.50,7.50,7.23,7.2600,131751,96815200,4.42;2025-08-20,7.13,7.30,7.03,7.3000,131021,93942800,4.39;2025-08-19,7.23,7.25,7.04,7.1900,246226,176005700,8.25;2025-08-18,7.41,7.51,7.20,7.2500,210194,154477400,7.05;2025-08-15,7.17,7.44,7.11,7.3500,161916,117931400,5.43;2025-08-14,7.11,7.44,7.11,7.1900,179392,130206300,6.01;2025-08-13,6.84,7.33,6.80,7.2400,280854,200401800,9.41;2025-08-12,6.78,6.98,6.72,6.8400,263130,180128100,8.82;2025-08-11,6.36,6.88,6.35,6.7800,328933,221007300,11.03;2025-08-08,6.33,6.36,6.20,6.2900,124904,78333700,4.19;2025-08-07,6.21,6.52,6.16,6.3300,256091,163424000,8.58;2025-08-06,6.10,6.35,6.00,6.1800,254208,158138400,8.52;2025-08-05,5.97,6.09,5.97,6.0800,87062,52691800,2.92;2025-08-04,5.90,5.98,5.80,5.9800,70075,41339400,2.35;2025-08-01,5.91,5.98,5.87,5.9500,67498,40023600,2.26;2025-07-31,6.00,6.08,5.84,5.8600,92205,54663200,3.09;2025-07-30,5.97,6.09,5.89,6.0200,84510,50523800,2.83;2025-07-29,6.06,6.08,5.85,5.9800,101227,59978600,3.39;2025-07-28,6.11,6.15,6.05,6.0600,73100,44480300,2.45;2025-07-25,6.02,6.17,5.97,6.1000,126078,76680900,4.23;2025-07-24,5.94,6.02,5.89,6.0000,75763,45273500,2.54;2025-07-23,5.96,6.02,5.90,5.9200,75861,45117000,2.54;2025-07-22,6.02,6.05,5.90,5.9300,83377,49564000,2.79;2025-07-21,5.89,6.04,5.86,6.0200,112502,67369200,3.77;2025-07-18,5.96,5.98,5.83,5.8600,68759,40410600,2.31