[{"seq":672974721,"ctime":1764855542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672974721.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a\u516c\u53f8\u7ba1\u7406\u5c42\u52aa\u529b\u63d0\u5347\u6838\u5fc3\u7ade\u4e89\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002921","type":"yidong"},{"seq":672651906,"ctime":1763716632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672651906.shtml","title":"\u8054\u8bda\u5b89\u5fbd\u516c\u53f8\u4e3a\u57c3\u65af\u987f\u53ca\u56fd\u5185\u5176\u4ed6\u5934\u90e8\u673a\u5668\u4eba\u4f01\u4e1a\u914d\u5957\u672c\u4f53\u7ed3\u6784","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":672196280,"ctime":1762157447,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672196280.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652357.73\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002921","type":"yidong"},{"seq":672185313,"ctime":1762128456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672185313.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u4e0e\u4e0a\u6d77\u4ea4\u5927\u8054\u5408\u7814\u5236\u82f9\u679c\u91c7\u6458\u673a\u9996\u6b21\u6d4b\u8bd5\u5706\u6ee1\u6210\u529f","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":54616281,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54616281.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002921","type":"notice"},{"seq":672014665,"ctime":1761523567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672014665.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u8054\u8882\u73de\u77f3\uff08\u5c71\u4e1c\uff09\u667a\u80fd\u79d1\u6280\u516c\u53f8\uff0c\u5171\u540c\u8c31\u5199\u667a\u80fd\u5236\u9020\u65b0\u7bc7\u7ae0","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":671843301,"ctime":1760918911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671843301.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u8054\u5408\u4e0a\u6d77\u4ea4\u5927\u519c\u4e1a\u673a\u5668\u4eba\u9879\u76ee\u6837\u673a\u7814\u5236\u6210\u529f","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":671615725,"ctime":1760017182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671615725.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a\u8058\u4efb\u848b\u78ca\u5148\u751f\u62c5\u4efb\u516c\u53f8\u526f\u603b\u7ecf\u7406","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002921","type":"news"},{"seq":671385682,"ctime":1758703129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671385682.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a\u516c\u53f8\u7ba1\u7406\u5c42\u4e00\u76f4\u5728\u52aa\u529b\u505a\u597d\u516c\u53f8\u7684\u5404\u9879\u751f\u4ea7\u7ecf\u8425\u7ba1\u7406","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002921","type":"yidong"},{"seq":671054393,"ctime":1757553745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671054393.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u62df\u51fa\u552e\u4e00\u5904\u571f\u5730\u548c\u5382\u623f","source":"\u5c71\u4e1c\u5546\u62a5","stocks":"002921","type":"news"},{"seq":670997675,"ctime":1757407452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670997675.shtml","title":"\u51b7\u94fe\u8bbe\u5907\u5de8\u5934\u518d\u73b0\u8d44\u672c\u5e02\u573a \u8017\u8d446200\u4e07\u62ff\u4e0b\u4e0a\u5e02\u516c\u53f8\u90e8\u5206\u571f\u5730\u548c\u623f\u4ea7","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002921","type":"news"},{"seq":670979779,"ctime":1757340755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670979779.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a\u62df\u51fa\u552e\u4f4d\u4e8e\u6d4e\u5b81\u5e02\u5156\u5dde\u533a\u6cf0\u5b89\u8def\u5317\u4fa7\u3001\u5927\u79b9\u5317\u8def\u897f\u4fa7\u7684\u5de5\u4e1a\u7528\u5730\u571f\u5730\u4f7f\u7528\u6743\u53ca\u623f\u5c4b\u5efa\u7b51\u7269","source":"\u548c\u8baf\u7f51","stocks":"002921","type":"news"},{"seq":670860313,"ctime":1756886893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670860313.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a\u5df2\u5411\u56fd\u5185\u5de5\u4e1a\u673a\u5668\u4eba\u5934\u90e8\u4f01\u4e1a\u6279\u91cf\u4f9b\u5e94\u96f6\u4ef6","source":"\u8d22\u95fb","stocks":"002921","type":"yidong"},{"seq":670575595,"ctime":1755858473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670575595.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f1203.03\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002921","type":"yidong"},{"seq":670272262,"ctime":1754886992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670272262.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u4e0e\u77e5\u540d\u9ad8\u6821\u5408\u4f5c\u7814\u53d1\u519c\u4e1a\u91c7\u6458\u673a\u5668\u4eba","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002921","type":"yidong"},{"seq":670146415,"ctime":1754384412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670146415.shtml","title":"\u8054\u8bda\u7cbe\u5bc608\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002921","type":"yidong"},{"seq":670145242,"ctime":1754381467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670145242.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657539.84\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002921","type":"yidong"},{"seq":670102200,"ctime":1754265857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670102200.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u5168\u9762\u63a8\u8fdbESG\u5de5\u4f5c","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":669762790,"ctime":1753056760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669762790.shtml","title":"\u8054\u8bda\u5b89\u5fbd\u516c\u53f8\u4ea7\u54c1\u5f00\u53d1\u53d6\u5f97\u65b0\u7a81\u7834","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":53236551,"ctime":1752509241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53236551.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002921","type":"notice"},{"seq":669616560,"ctime":1752489381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669616560.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1100\u4e07\u5143-1400\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002921","type":"yidong"},{"seq":669432473,"ctime":1751847323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669432473.shtml","title":"\u8054\u8bda\u8d8a\u5357\u516c\u53f8\u6210\u529f\u65a9\u83b7\u7f8e\u56fd\u5927\u5355 \u8054\u8bda\u6d77\u5916\u5e03\u5c40\u521d\u89c1\u6210\u6548","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":669196815,"ctime":1750924475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669196815.shtml","title":"\u8054\u8bda\u7cbe\u5bc606\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002921","type":"yidong"},{"seq":669168309,"ctime":1750849811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669168309.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a\u516c\u53f8\u4ea7\u54c1\u5e7f\u6cdb\u5e94\u7528\u4e8e\u5546\u7528\u7a7a\u8c03\u538b\u7f29\u673a\u7b49\u591a\u79cd\u884c\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002921","type":"yidong"},{"seq":669163061,"ctime":1750837900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669163061.shtml","title":"\u8054\u8bda\u7cbe\u5bc606\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002921","type":"yidong"},{"seq":669160059,"ctime":1750828582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669160059.shtml","title":"\u6279\u91cf\u6da8\u505c\uff0c\u591a\u80a1\u8fde\u677f","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":"002921","type":"news"},{"seq":669152925,"ctime":1750810537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669152925.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u53c2\u52a0\u7b2c\u4e09\u5c4a\u73de\u77f3\u673a\u5668\u4eba\u5408\u4f5c\u4f19\u4f34\u5927\u4f1a","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":669130534,"ctime":1750751511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669130534.shtml","title":"\u8054\u8bda\u7cbe\u5bc606\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002921","type":"yidong"},{"seq":669006910,"ctime":1750291340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669006910.shtml","title":"AI\u52a0\u901f\u4f01\u4e1a\u6570\u667a\u5316\u5cf0\u4f1a","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":668963225,"ctime":1750160461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668963225.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a\u516c\u53f8\u5df2\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u62ab\u9732\u4e3b\u8981\u5b50\u516c\u53f8\u7ecf\u8425\u60c5\u51b5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002921","type":"yidong"},{"seq":668963238,"ctime":1750160460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668963238.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002921","type":"yidong"},{"seq":668952284,"ctime":1750144384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668952284.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a\u5df2\u5411\u56fd\u5185\u5de5\u4e1a\u673a\u5668\u4eba\u5934\u90e8\u4f01\u4e1a\u6279\u91cf\u4f9b\u5e94\u76f8\u5173\u96f6\u4ef6\u4ea7\u54c1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002921","type":"yidong"},{"seq":668909167,"ctime":1750032941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668909167.shtml","title":"\u8054\u8bda\u5fb7\u9686\u516c\u53f8\u667a\u80fd\u6e29\u6324\u96c6\u6210\u7cfb\u7edf\u6295\u4ea7","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":668784272,"ctime":1749543121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668784272.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651565.20\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002921","type":"yidong"}]

2025-12-09,15.78,15.86,15.48,15.6000,28767,45070500,2.24;2025-12-08,15.96,16.14,15.76,15.8500,35882,56998200,2.79;2025-12-05,15.35,15.86,15.15,15.7000,50809,79149600,3.95;2025-12-04,15.61,15.69,15.28,15.3400,28616,44250200,2.23;2025-12-03,15.73,15.84,15.39,15.4800,25865,40276400,2.01;2025-12-02,15.76,15.82,15.36,15.6800,36854,57469500,2.87;2025-12-01,15.82,16.04,15.65,15.7100,38280,60520100,2.98;2025-11-28,15.40,15.87,15.19,15.8400,30742,48056100,2.39;2025-11-27,15.19,15.48,15.12,15.3900,28813,44272100,2.24;2025-11-26,15.30,15.75,15.12,15.1800,38976,59977100,3.03;2025-11-25,15.04,15.55,15.00,15.3000,38717,59394500,3.01;2025-11-24,14.57,15.10,14.54,14.9700,52026,77311700,4.05;2025-11-21,15.27,15.57,14.50,14.6300,70546,104938100,5.49;2025-11-20,16.10,16.25,15.20,15.3400,83710,130107400,6.51;2025-11-19,16.44,16.69,16.00,16.1000,37609,61107200,2.93;2025-11-18,16.89,16.93,16.24,16.4500,50440,82890500,3.93;2025-11-17,16.66,17.25,16.65,16.8900,58597,99205100,4.56;2025-11-14,16.47,16.74,16.30,16.5800,40330,66969500,3.14;2025-11-13,16.36,16.70,16.18,16.4800,46158,76136100,3.59;2025-11-12,16.37,16.49,16.17,16.3600,39119,63795200,3.04;2025-11-11,16.60,16.69,16.34,16.3700,39618,65287500,3.08;2025-11-10,16.85,17.00,16.25,16.5400,59335,97976800,4.62;2025-11-07,17.34,17.34,16.79,16.8400,59379,100478700,4.62;2025-11-06,17.52,17.70,17.07,17.3500,67218,116148800,5.23;2025-11-05,16.64,17.74,16.45,17.5200,137164,237110400,10.67;2025-11-04,16.74,17.24,16.58,16.7000,65567,110040900,5.10;2025-11-03,16.22,16.86,16.15,16.8200,96174,159238200,7.48;2025-10-31,15.51,16.25,15.50,16.2000,60827,97536700,4.73;2025-10-30,15.75,15.87,15.67,15.6900,28152,44354900,2.19;2025-10-29,15.98,15.98,15.63,15.8000,35202,55596400,2.74;2025-10-28,15.99,16.10,15.92,15.9800,28197,45163200,2.19;2025-10-27,16.03,16.13,15.80,16.0300,39494,63042800,3.07;2025-10-24,15.85,16.20,15.80,15.9600,37610,60201900,2.93;2025-10-23,15.60,15.87,15.43,15.8400,35995,56387900,2.80;2025-10-22,15.49,15.73,15.33,15.6200,33223,51808500,2.59;2025-10-21,15.30,15.50,15.18,15.4900,35715,54888500,2.78;2025-10-20,15.08,15.33,14.99,15.2100,47496,72173000,3.70;2025-10-17,15.05,15.11,14.75,14.7500,31742,47277500,2.47;2025-10-16,15.49,15.49,14.92,15.0000,40976,62023300,3.19;2025-10-15,15.01,15.48,14.90,15.4700,54494,83346700,4.24;2025-10-14,15.40,15.47,14.86,14.9200,40818,61717200,3.18;2025-10-13,14.78,15.31,14.31,15.2400,50218,75583200,3.91;2025-10-10,15.28,16.00,15.22,15.4000,55147,86111200,4.29;2025-10-09,15.54,15.61,15.20,15.2800,54520,83739900,4.24;2025-09-30,15.99,15.99,15.52,15.5300,36703,57404600,2.86;2025-09-29,15.72,16.08,15.23,15.8500,55093,86697500,4.29;2025-09-26,15.25,16.08,15.07,15.6900,73593,115473000,5.73;2025-09-25,15.52,15.68,15.24,15.2900,33623,51908100,2.62;2025-09-24,15.37,15.57,15.00,15.5500,35253,54412600,2.74;2025-09-23,15.56,15.56,14.93,15.3800,45950,69887500,3.58;2025-09-22,15.83,15.85,15.43,15.6000,31475,49016400,2.45;2025-09-19,16.00,16.14,15.63,15.6700,40953,64622100,3.19;2025-09-18,16.59,16.70,15.81,16.0000,74930,122385300,5.83;2025-09-17,16.43,16.65,16.28,16.4600,55329,91166600,4.31;2025-09-16,15.82,16.48,15.82,16.4300,73199,118914400,5.70;2025-09-15,16.00,16.09,15.75,15.8200,44893,71192600,3.49;2025-09-12,16.28,16.39,16.08,16.0800,43076,69891300,3.35;2025-09-11,16.00,16.29,15.85,16.2800,43950,70886800,3.42;2025-09-10,16.11,16.24,15.94,16.1000,35514,57071000,2.76;2025-09-09,16.28,16.30,16.05,16.1400,35871,57939200,2.79;2025-09-08,16.29,16.47,16.01,16.3100,61409,100074400,4.78;2025-09-05,15.85,16.20,15.65,16.1500,45674,73143900,3.55;2025-09-04,15.75,16.09,15.51,15.8300,62639,99522900,4.87;2025-09-03,16.39,16.45,15.59,15.6300,55177,88284900,4.29;2025-09-02,16.05,16.33,15.52,16.2900,86131,137107200,6.70;2025-09-01,16.30,16.40,15.98,16.0800,59358,95740200,4.47;2025-08-29,16.11,16.55,15.72,16.2800,99327,160943800,7.48;2025-08-28,16.10,16.28,15.21,16.0100,102055,160866000,7.69;2025-08-27,16.71,16.88,16.10,16.1100,92617,152961400,6.98;2025-08-26,16.82,16.82,16.45,16.7100,64465,107661700,4.86;2025-08-25,16.83,16.96,16.53,16.6600,93432,156621300,7.06;2025-08-22,16.80,16.94,16.62,16.7100,80138,134340800,6.05;2025-08-21,17.42,17.62,16.75,16.7800,125903,214564400,9.51;2025-08-20,17.40,18.13,17.15,17.3400,164577,288460400,12.43;2025-08-19,17.23,17.63,16.81,17.5300,170973,293782000,12.91;2025-08-18,17.79,17.95,17.23,17.3000,201064,350863200,15.19;2025-08-15,17.73,19.00,17.72,17.8600,245706,449993500,18.56;2025-08-14,17.95,18.17,17.20,17.7200,178203,313209600,13.46;2025-08-13,17.70,18.58,17.53,18.2300,212378,382306200,17.07;2025-08-12,17.90,18.03,17.38,17.3800,136696,240657600,10.99;2025-08-11,17.49,18.25,17.49,17.9300,182238,326814800,14.65;2025-08-08,17.06,17.72,17.02,17.3300,184472,319718900,14.83;2025-08-07,17.66,17.99,17.27,17.6500,246149,432983200,19.79;2025-08-06,17.81,19.52,17.24,18.5000,446116,809591000,35.86;2025-08-05,16.23,17.77,16.22,17.7700,212044,359399800,17.04;2025-08-04,15.35,16.16,15.35,16.1500,152507,242722500,12.26;2025-08-01,15.09,15.94,15.07,15.5000,102135,158403700,8.21;2025-07-31,15.31,15.49,15.05,15.1400,50808,77351400,4.08;2025-07-30,15.67,15.74,15.25,15.3200,67215,103611300,5.46;2025-07-29,15.84,15.85,15.43,15.7400,93622,146345300,7.92;2025-07-28,15.68,16.08,15.12,15.8800,128679,203371500,10.89;2025-07-25,15.46,15.77,15.17,15.5700,68550,105889800,5.80;2025-07-24,15.30,15.69,15.29,15.4800,80655,125316000,6.82;2025-07-23,15.70,16.50,15.27,15.3300,125741,196894500,10.64;2025-07-22,15.55,15.76,15.30,15.7500,71160,110544100,6.02;2025-07-21,15.33,15.58,15.25,15.5800,81630,125916900,6.91;2025-07-18,15.71,15.80,15.24,15.4600,121012,187760500,10.24;2025-07-17,15.41,15.58,15.25,15.5400,80345,124001300,6.80;2025-07-16,14.87,15.60,14.81,15.4400,106429,162287500,9.00;2025-07-15,15.09,15.22,14.77,14.8600,56476,84237400,4.78;2025-07-14,14.85,15.29,14.75,15.2400,79530,120083800,6.73;2025-07-11,14.83,14.97,14.62,14.8500,47314,69898400,4.00;2025-07-10,15.02,15.05,14.61,14.8600,60089,88796800,5.08;2025-07-09,14.91,15.47,14.85,15.0100,117404,177016200,9.93;2025-07-08,14.80,14.84,14.65,14.8000,55641,82120100,4.71;2025-07-07,14.43,14.82,14.22,14.7600,73019,106822100,6.18;2025-07-04,15.05,15.06,14.40,14.4200,87172,127027900,7.38;2025-07-03,15.10,15.15,14.83,15.0400,62628,93745100,5.30;2025-07-02,15.03,15.22,14.84,15.1000,88079,132542700,7.45;2025-07-01,15.55,15.61,14.95,15.1000,110234,167112100,9.33;2025-06-30,15.13,15.46,14.80,15.3900,160382,243718500,13.58;2025-06-27,15.25,15.94,15.00,15.2800,218084,334533700,18.46;2025-06-26,16.19,16.97,15.11,15.2500,317241,500127800,26.86;2025-06-25,16.17,16.17,15.72,16.1700,122790,197683800,10.40;2025-06-24,13.46,14.70,13.34,14.7000,69144,100423600,5.85;2025-06-23,12.91,13.38,12.81,13.3600,24526,32385200,2.08;2025-06-20,13.37,13.42,12.98,13.0500,23565,30899200,2.00;2025-06-19,13.55,13.71,13.13,13.2200,28430,38042000,2.41;2025-06-18,13.75,13.76,13.40,13.4900,22683,30684300,1.92;2025-06-17,13.71,13.87,13.51,13.6500,29602,40393800,2.51;2025-06-16,13.62,13.97,13.50,13.7100,33042,45397300,2.80;2025-06-13,14.32,14.39,13.67,13.7500,54645,75975800,4.63;2025-06-12,14.16,14.50,14.05,14.4000,51332,73721300,4.35;2025-06-11,14.15,14.38,14.01,14.2500,55840,79473200,4.73