[{"seq":672649855,"ctime":1763712164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649855.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da80.32%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"news"},{"seq":672487939,"ctime":1763112097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487939.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da80.34%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.51%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"news"},{"seq":672324661,"ctime":1762509323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324661.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da80.60%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"news"},{"seq":672161175,"ctime":1761904438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161175.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da81.60%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"news"},{"seq":672154389,"ctime":1761888778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672154389.shtml","title":"\u6d59\u6570\u6587\u5316\u3001\u6d59\u7248\u4f20\u5a92\u7b49\u65b0\u8bbe\u6570\u667a\u521b\u6295\u5408\u4f19\u4f01\u4e1a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601921,"type":"news"},{"seq":54615685,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54615685.shtml","title":"\u6d59\u7248\u4f20\u5a92\uff1a\u6d59\u6c5f\u51fa\u7248\u4f20\u5a92\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601921,"type":"notice"},{"seq":672026832,"ctime":1761553830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672026832.shtml","title":"\u6d59\u7248\u4f20\u5a92\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a-4263.6\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f41.53%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601921,"type":"yidong"},{"seq":671985369,"ctime":1761294008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985369.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da84.89%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"news"},{"seq":671817622,"ctime":1760694420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817622.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u8dcc-3.48%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"news"},{"seq":671541527,"ctime":1759219951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671541527.shtml","title":"\u6d59\u7248\u4f20\u5a92\uff1a\u95f4\u63a5\u6301\u6709\u5b87\u6811\u79d1\u62800.015%\u80a1\u6743","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":601921,"type":"yidong"},{"seq":671535394,"ctime":1759202419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671535394.shtml","title":"\u6d59\u6c5f\u4e24\u5927\u56fd\u6709\u6587\u5316\u4e0a\u5e02\u516c\u53f8\u5f3a\u5f3a\u8054\u5408 \u6811\u7acb\u201c\u6587\u5316+\u79d1\u6280\u201d\u6df1\u5ea6\u878d\u5408\u65b0\u6807\u6746","source":"\u8d22\u95fb","stocks":601921,"type":"news"},{"seq":671529254,"ctime":1759193195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671529254.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8d5b\u529b\u65af\u5df2\u652f\u4ed8\u5b8c\u6bd5\u8d2d\u4e70\u534e\u4e3a\u6301\u6709\u7684\u5f15\u671b\u667a\u80fd10%\u80a1\u6743\u7684\u5168\u90e8\u5bf9\u4ef7","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":601921,"type":"news"},{"seq":671509563,"ctime":1759143852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671509563.shtml","title":"\u63a2\u7d22\u201c\u6587\u5316+\u79d1\u6280\u201d\u878d\u5408\u65b0\u56fe\u666f \u6d59\u6570\u6587\u5316\u4e0e\u6d59\u7248\u4f20\u5a92\u6df1\u5316\u6218\u7565\u5408\u4f5c","source":"\u6d59\u6570\u6587\u5316\u5b98\u5fae","stocks":601921,"type":"yidong"},{"seq":671507104,"ctime":1759138600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671507104.shtml","title":"\u6d59\u6570\u6587\u5316\uff1a\u62df\u53d7\u8ba9\u6d59\u7248\u4f20\u5a926.00%\u80a1\u4efd\uff0c\u603b\u4ef7\u6b3e11.76\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601921,"type":"yidong"},{"seq":671452698,"ctime":1758875171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452698.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u8dcc-1.40%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.61%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"yidong"},{"seq":671368203,"ctime":1758644788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671368203.shtml","title":"\u6d59\u7248\u4f20\u5a92\uff1a\u79ef\u6781\u57f9\u80b2\u65b0\u7684\u589e\u957f\u6781","source":"\u8bc1\u5238\u65e5\u62a5","stocks":601921,"type":"news"},{"seq":671273335,"ctime":1758274862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671273335.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u8dcc-3.62%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.32%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"news"},{"seq":671098615,"ctime":1757669419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098615.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da81.96%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.43%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"news"},{"seq":670586917,"ctime":1755868203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670586917.shtml","title":"\u6d59\u7248\u4f20\u5a92\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f33.5% \u52a0\u901f\u63a8\u8fdb\u6570\u5b57\u878d\u5408\u8f6c\u578b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":601921,"type":"news"},{"seq":670570508,"ctime":1755849057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570508.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da84.18%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.69%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"yidong"},{"seq":53747817,"ctime":1755792448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53747817.shtml","title":"\u6d59\u7248\u4f20\u5a92\uff1a\u6d59\u6c5f\u51fa\u7248\u4f20\u5a92\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601921,"type":"notice"},{"seq":53747827,"ctime":1755792341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53747827.shtml","title":"\u6d59\u7248\u4f20\u5a92\uff1a\u6d59\u6c5f\u51fa\u7248\u4f20\u5a92\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601921,"type":"notice"},{"seq":670539909,"ctime":1755766590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670539909.shtml","title":"\u6d59\u7248\u4f20\u5a92\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da66.76\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f33.50%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601921,"type":"yidong"},{"seq":670488846,"ctime":1755607042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670488846.shtml","title":"\u6d59\u7248\u4f20\u5a92\u53d6\u5f97\u300a\u51e1\u4eba\u4fee\u4ed9\u4f20\u300b\u5b9e\u4f53\u4e66\u51fa\u7248\u6388\u6743\uff0c\u7b2c\u4e00\u8f911~5\u518c\u5df2\u4e8e5\u6708\u51fa\u7248","source":"\u8d22\u95fb","stocks":601921,"type":"news"},{"seq":670401759,"ctime":1755245187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401759.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da80.79%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.91%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"yidong"},{"seq":670237610,"ctime":1754640112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237610.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u8dcc-0.25%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"yidong"},{"seq":670075694,"ctime":1754036943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075694.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da81.02%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.96%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"news"},{"seq":669905078,"ctime":1753430084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669905078.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da81.93%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.25%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"news"},{"seq":669734113,"ctime":1752825011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734113.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u8dcc-1.61%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.3%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"news"},{"seq":669407394,"ctime":1751616066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669407394.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u8dcc-0.67%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"yidong"},{"seq":669232224,"ctime":1751012622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669232224.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da84.16%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"yidong"},{"seq":669052711,"ctime":1750407085,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052711.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u8dcc-3.67%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"news"},{"seq":668879292,"ctime":1749801465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879292.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da81.81%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"yidong"},{"seq":668707745,"ctime":1749196458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250606\/668707745.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4f20\u5a92\u6307\u6570\u6da82.20%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":601921,"type":"yidong"}]

2025-12-12,7.93,7.98,7.90,7.9400,67173,53422200,0.30;2025-12-11,8.03,8.05,7.93,7.9300,61699,49248500,0.28;2025-12-10,8.03,8.05,7.99,8.0400,68532,54979300,0.31;2025-12-09,7.95,8.08,7.94,8.0500,133083,106873200,0.60;2025-12-08,7.98,8.02,7.95,7.9700,75681,60428000,0.34;2025-12-05,7.96,8.02,7.91,7.9900,92487,73684500,0.42;2025-12-04,8.00,8.01,7.96,7.9900,73449,58663800,0.33;2025-12-03,7.99,8.02,7.96,7.9800,55349,44197800,0.25;2025-12-02,8.00,8.03,7.96,8.0100,62561,50040600,0.28;2025-12-01,7.94,8.05,7.91,8.0100,110383,88202300,0.50;2025-11-28,7.86,7.92,7.84,7.9100,53586,42275100,0.24;2025-11-27,7.93,7.94,7.86,7.8600,55624,43930000,0.25;2025-11-26,7.95,7.99,7.89,7.9200,76283,60549200,0.34;2025-11-25,7.97,8.06,7.93,7.9600,104332,83351800,0.47;2025-11-24,7.83,7.97,7.80,7.9500,115338,91083100,0.52;2025-11-21,7.90,7.96,7.81,7.8100,127422,100234300,0.57;2025-11-20,8.01,8.01,7.92,7.9300,71560,56943700,0.32;2025-11-19,8.01,8.03,7.93,7.9700,103210,82267400,0.46;2025-11-18,8.03,8.06,8.00,8.0200,81443,65359000,0.37;2025-11-17,8.09,8.09,8.00,8.0400,94952,76291800,0.43;2025-11-14,8.15,8.18,8.08,8.0800,121974,99224800,0.55;2025-11-13,8.17,8.18,8.12,8.1500,80332,65415500,0.36;2025-11-12,8.17,8.20,8.13,8.1600,87075,71067600,0.39;2025-11-11,8.15,8.22,8.13,8.1700,111086,90671400,0.50;2025-11-10,8.10,8.17,8.08,8.1600,92873,75466700,0.42;2025-11-07,8.11,8.15,8.09,8.1000,74177,60176700,0.33;2025-11-06,8.14,8.17,8.11,8.1100,90945,73915000,0.41;2025-11-05,8.07,8.18,8.04,8.1400,135023,109430300,0.61;2025-11-04,8.08,8.12,8.04,8.1000,132073,106723100,0.59;2025-11-03,8.04,8.08,8.00,8.0800,164024,131934300,0.74;2025-10-31,7.96,8.04,7.95,8.0100,124462,99706000,0.56;2025-10-30,8.02,8.02,7.95,7.9600,131666,105037800,0.59;2025-10-29,8.05,8.06,7.97,8.0400,149573,119682600,0.67;2025-10-28,8.20,8.25,8.03,8.0400,397684,321613700,1.79;2025-10-27,8.34,8.39,8.28,8.3400,136766,113973800,0.62;2025-10-24,8.35,8.37,8.30,8.3300,119633,99667700,0.54;2025-10-23,8.26,8.36,8.24,8.3500,161442,134424200,0.73;2025-10-22,8.17,8.31,8.15,8.2900,176321,145816900,0.79;2025-10-21,8.09,8.18,8.08,8.1800,110694,90139800,0.50;2025-10-20,8.09,8.14,8.02,8.0800,125936,101525200,0.57;2025-10-17,8.12,8.21,8.01,8.1000,151974,123293200,0.68;2025-10-16,8.07,8.17,8.05,8.1400,121420,98588000,0.55;2025-10-15,8.07,8.10,8.02,8.0800,88642,71481400,0.40;2025-10-14,8.05,8.11,8.04,8.0800,127112,102596300,0.57;2025-10-13,8.01,8.08,7.97,8.0500,125071,100353000,0.56;2025-10-10,8.16,8.20,8.13,8.1800,106341,86906300,0.48;2025-10-09,8.23,8.24,8.13,8.1700,144068,117670500,0.65;2025-09-30,8.23,8.34,8.15,8.2500,183272,150800200,0.82;2025-09-29,8.03,8.11,7.97,8.1100,109381,88093400,0.49;2025-09-26,8.01,8.09,7.99,8.0600,88043,70808200,0.40;2025-09-25,8.09,8.12,7.99,8.0400,109307,88059200,0.49;2025-09-24,7.96,8.10,7.95,8.0900,94049,75843600,0.42;2025-09-23,8.03,8.06,7.87,8.0000,139622,110953500,0.63;2025-09-22,8.12,8.13,8.01,8.0500,128091,103312300,0.58;2025-09-19,8.18,8.21,8.10,8.1200,146407,119278000,0.66;2025-09-18,8.28,8.33,8.13,8.1800,161921,133267700,0.73;2025-09-17,8.30,8.31,8.24,8.2800,100258,82876800,0.45;2025-09-16,8.34,8.38,8.27,8.3000,108173,89804400,0.49;2025-09-15,8.39,8.40,8.31,8.3500,116665,97391200,0.53;2025-09-12,8.42,8.45,8.38,8.3800,119327,100314000,0.54;2025-09-11,8.39,8.42,8.25,8.4100,144354,120252800,0.65;2025-09-10,8.30,8.42,8.28,8.4100,157367,131903600,0.71;2025-09-09,8.32,8.34,8.22,8.3000,114082,94473100,0.51;2025-09-08,8.26,8.35,8.25,8.3400,120335,99940400,0.54;2025-09-05,8.29,8.39,8.23,8.3800,126663,105459300,0.57;2025-09-04,8.29,8.34,8.21,8.2800,140308,116283800,0.63;2025-09-03,8.44,8.49,8.29,8.3100,152101,127224500,0.68;2025-09-02,8.58,8.61,8.40,8.4400,163834,138853200,0.74;2025-09-01,8.56,8.65,8.49,8.6200,183793,157495600,0.83;2025-08-29,8.55,8.67,8.49,8.6000,258703,222062300,1.16;2025-08-28,8.49,8.55,8.33,8.5500,269888,228649000,1.21;2025-08-27,8.70,8.87,8.49,8.5000,315135,273191500,1.42;2025-08-26,8.80,8.84,8.67,8.6900,353943,309239400,1.59;2025-08-25,9.01,9.01,8.80,8.8700,534686,474101100,2.41;2025-08-22,8.92,9.26,8.70,9.0200,659098,590951500,2.97;2025-08-21,8.68,9.14,8.61,8.8500,682458,606098300,3.07;2025-08-20,9.00,9.37,8.60,8.7700,853384,759512300,3.84;2025-08-19,8.37,8.69,8.32,8.5200,317251,270542200,1.43;2025-08-18,8.31,8.50,8.31,8.3700,204519,172329400,0.92;2025-08-15,8.17,8.29,8.16,8.2800,112667,92788200,0.51;2025-08-14,8.34,8.37,8.17,8.1800,119090,98561600,0.54;2025-08-13,8.32,8.38,8.29,8.3200,92318,76931900,0.42;2025-08-12,8.30,8.35,8.28,8.3100,77014,64020300,0.35;2025-08-11,8.25,8.37,8.21,8.3200,132842,110157800,0.60;2025-08-08,8.26,8.29,8.22,8.2600,77621,64101800,0.35;2025-08-07,8.25,8.31,8.25,8.2600,84791,70202000,0.38;2025-08-06,8.31,8.33,8.24,8.2700,78349,64796000,0.35;2025-08-05,8.21,8.34,8.18,8.3100,147186,121685800,0.66;2025-08-04,8.17,8.19,8.09,8.1700,118268,96187800,0.53;2025-08-01,8.16,8.21,8.12,8.2000,103304,84340600,0.46;2025-07-31,8.28,8.28,8.13,8.1600,166876,136537000,0.75;2025-07-30,8.24,8.37,8.21,8.3000,193077,160209200,0.87;2025-07-29,8.19,8.38,8.12,8.2400,175533,144271800,0.79;2025-07-28,8.23,8.24,8.16,8.2000,90352,74060500,0.41;2025-07-25,8.22,8.29,8.20,8.2200,121009,99734200,0.54;2025-07-24,8.14,8.22,8.13,8.2200,105859,86592500,0.48;2025-07-23,8.19,8.24,8.12,8.1500,103734,84896800,0.47;2025-07-22,8.16,8.20,8.11,8.1800,127655,104156000,0.57;2025-07-21,8.09,8.17,8.08,8.1600,107252,87372200,0.48;2025-07-18,8.11,8.13,8.04,8.0900,65857,53203400,0.30;2025-07-17,8.13,8.13,8.05,8.0700,98649,79759900,0.44;2025-07-16,8.03,8.16,8.03,8.1100,113508,92011000,0.51;2025-07-15,8.10,8.13,7.98,8.0700,116525,93646100,0.52;2025-07-14,8.15,8.16,8.10,8.1000,102384,83180800,0.46;2025-07-11,8.16,8.18,8.10,8.1500,96490,78561400,0.43;2025-07-10,8.13,8.17,8.10,8.1600,94147,76628300,0.42;2025-07-09,8.04,8.19,8.02,8.1500,160725,130668300,0.72;2025-07-08,8.02,8.07,8.00,8.0400,90909,73081400,0.41;2025-07-07,7.92,8.05,7.91,8.0300,103832,83051300,0.47;2025-07-04,7.94,8.00,7.92,7.9400,85707,68212100,0.39;2025-07-03,7.94,8.00,7.88,7.9200,76140,60336300,0.34;2025-07-02,7.99,7.99,7.91,7.9500,76183,60499900,0.34;2025-07-01,8.05,8.07,7.93,7.9700,122252,97557000,0.55;2025-06-30,8.02,8.08,8.02,8.0600,101642,81901000,0.46;2025-06-27,8.04,8.09,7.99,8.0400,110948,89133400,0.50;2025-06-26,8.04,8.09,7.96,8.0600,109640,88103800,0.49;2025-06-25,7.99,8.09,7.94,8.0700,131685,105461600,0.59;2025-06-24,7.83,7.96,7.82,7.9500,99852,78940600,0.45;2025-06-23,7.72,7.82,7.72,7.8100,94259,73431300,0.42;2025-06-20,7.88,7.95,7.76,7.7600,104509,81768000,0.47;2025-06-19,8.18,8.26,8.13,8.1800,121617,99562800,0.55;2025-06-18,8.23,8.35,8.16,8.1900,102926,84666700,0.46;2025-06-17,8.31,8.32,8.20,8.2200,110134,90783600,0.50;2025-06-16,8.15,8.33,8.11,8.2900,157930,130375500,0.71