[{"seq":672978326,"ctime":1764891551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672978326.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a82.68\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603315,"type":"news"},{"seq":672928944,"ctime":1764752489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672928944.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u5408\u8d44\u71c3\u6c14\u8f6e\u673a\u516c\u53f8\u8bbe\u7acb\u5b8c\u6210","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603315,"type":"yidong"},{"seq":672782352,"ctime":1764231103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672782352.shtml","title":"\u798f\u978d\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654320.31\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603315,"type":"yidong"},{"seq":55034555,"ctime":1764086777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251126\/55034555.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u798f\u978d\u80a1\u4efd\u76d1\u4e8b\u4f1a\u5173\u4e8e\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603315,"type":"notice"},{"seq":55034557,"ctime":1764086777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251126\/55034557.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u798f\u978d\u80a1\u4efd\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603315,"type":"notice"},{"seq":55034589,"ctime":1764086442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251126\/55034589.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u8fbd\u5b81\u9752\u8054\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u8fbd\u5b81\u798f\u978d\u91cd\u5de5\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603315,"type":"notice"},{"seq":55034581,"ctime":1764086440,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251126\/55034581.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u4e0a\u6d77\u8363\u6b63\u4f01\u4e1a\u54a8\u8be2\u670d\u52a1\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u8fbd\u5b81\u798f\u978d\u91cd\u5de5\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e8c\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u4e8b\u9879\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603315,"type":"notice"},{"seq":672701387,"ctime":1763987878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672701387.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u672a\u6765\u5c06\u7ee7\u7eed\u6df1\u8015\u4e3b\u4e1a \u4e0d\u65ad\u63d0\u5347\u6838\u5fc3\u7ade\u4e89\u529b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603315,"type":"news"},{"seq":672470979,"ctime":1763042831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672470979.shtml","title":"11\u6708\u4ee5\u6765\u673a\u6784\u8c03\u7814\u805a\u7126\u6210\u957f\u4e0e\u9632\u5fa1\u65b9\u5411","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"wenmeng","stocks":603315,"type":"news"},{"seq":672335858,"ctime":1762519909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672335858.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u672a\u6765\u5c06\u72e0\u6293\u8ba2\u5355\u8d28\u91cf\uff0c\u79ef\u6781\u4e89\u53d6\u9ad8\u6bdb\u5229\u8ba2\u5355","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603315,"type":"news"},{"seq":672311678,"ctime":1762476916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672311678.shtml","title":"\u3010\u8d44\u8baf\u62a5\u9053\u3011\u4e9a\u7f8e\u5c3c\u4e9a - \u963f\u5c14\u683c\u5c14\u6c34\u7535\u7ad9\u6574\u94f8\u8f6c\u8f6e\u9879\u76ee\u5706\u6ee1\u5b8c\u6210\uff0c\u798f\u978d\u91cd\u5de5\u518d\u83b7\u4f73\u7ee9","source":"\u798f\u978d\u80a1\u4efd\u5b98\u5fae","stocks":603315,"type":"yidong"},{"seq":672273434,"ctime":1762346329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672273434.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u5c06\u7ee7\u7eed\u6df1\u8015\u4e3b\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603315,"type":"yidong"},{"seq":672194076,"ctime":1762152514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672194076.shtml","title":"\u798f\u978d\u80a1\u4efd\u524d\u4e09\u5b63\u5ea6\u7ecf\u8425\u73b0\u91d1\u6d41\u5927\u5e45\u63d0\u5347 \u9ad8\u7aef\u94f8\u4ef6\u52a9\u529b\u201c\u53cc\u78b3\u201d\u6218\u7565","source":"\u8d22\u95fb","stocks":603315,"type":"news"},{"seq":54679499,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54679499.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u798f\u978d\u80a1\u4efd2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603315,"type":"notice"},{"seq":671981513,"ctime":1761280424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671981513.shtml","title":"\u53cc\u78b3\u6218\u7565\u5927\u56fd\u91cd\u5668\uff0c\u6ce8\u5165\u798f\u978d\u65b0\u8d28\u529b\u91cf","source":"\u798f\u978d\u80a1\u4efd\u5b98\u5fae","stocks":603315,"type":"yidong"},{"seq":671789501,"ctime":1760615310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671789501.shtml","title":"\u3010\u8d44\u8baf\u62a5\u9053\u3011\u65e5\u672c\u5730\u7403\u6280\u672f\u682a\u5f0f\u4f1a\u793e\u5e38\u52a1\u8463\u4e8b\u795e\u539f\u5b9f\u643a\u91c7\u8d2d\u56e2\u961f\u5230\u8bbf\u798f\u978d\u91cd\u5de5\uff0c\u8fbe\u6210\u6218\u7565\u5171\u8bc6\uff0c\u5f00\u542f\u5408\u4f5c\u65b0\u5f81\u7a0b","source":"\u798f\u978d\u80a1\u4efd\u5b98\u5fae","stocks":603315,"type":"yidong"},{"seq":671750931,"ctime":1760519416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750931.shtml","title":"\u3010\u8d44\u8baf\u62a5\u9053\u3011\u798f\u4f0a\u7279\u5965\u5730\u5229\u9ad8\u5c42\u6df1\u5165\u8fbd\u6c88\u8179\u5730 \u798f\u978d\u91cd\u5de5\u4ee5\u201c\u786c\u5b9e\u529b\u201d\u6df1\u5165\u62d3\u5c55\u5168\u7403\u5408\u4f5c","source":"\u798f\u978d\u80a1\u4efd\u5b98\u5fae","stocks":603315,"type":"yidong"},{"seq":671157862,"ctime":1757975238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671157862.shtml","title":"\u798f\u978d\u80a1\u4efd\u8463\u4e8b\u957f\u7a46\u5efa\u534e\uff1a \u4ee5\u6280\u672f\u7a81\u7834\u4e0e\u4ea7\u4e1a\u534f\u540c\u62a2\u5360\u71c3\u6c14\u8f6e\u673a\u9ad8\u7aef\u5e02\u573a","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b8b\u7ef4\u4e1c","stocks":603315,"type":"news"},{"seq":671141766,"ctime":1757933997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671141766.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u8463\u9ad8\u7ba1\u62df\u51cf\u630193.65\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603315,"type":"yidong"},{"seq":671066118,"ctime":1757584865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671066118.shtml","title":"\u3010\u516c\u53f8\u8981\u95fb\u3011\u798f\u978d\u80a1\u4efd\u65a5\u8d443.2\u4ebf\u5143\u53c2\u8bbe\u5408\u8d44\u516c\u53f8 \u5e03\u5c40\u71c3\u6c14\u8f6e\u673a\u4ea7\u4e1a\u57fa\u5730","source":"\u798f\u978d\u80a1\u4efd\u5b98\u5fae","stocks":603315,"type":"news"},{"seq":671000193,"ctime":1757413419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/671000193.shtml","title":"\u798f\u978d\u80a1\u4efd\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff1a\u672a\u6765\u5c06\u7ee7\u7eed\u79ef\u6781\u5f00\u62d3\u5927\u578b\u9ad8\u7aef\u94f8\u4ef6\u5e02\u573a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603315,"type":"news"},{"seq":670969012,"ctime":1757331235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670969012.shtml","title":"\u798f\u978d\u80a1\u4efd\u5b50\u516c\u53f8\u53c2\u8bbe\u5408\u8d44\u516c\u53f8 \u6253\u9020\u71c3\u6c14\u8f6e\u673a\u5236\u9020\u57fa\u5730","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603315,"type":"news"},{"seq":670964224,"ctime":1757324829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670964224.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u5b50\u516c\u53f8\u62df\u6295\u8d44\u7ea63.2\u4ebf\u5143\u6210\u7acb\u5408\u8d44\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603315,"type":"yidong"},{"seq":670755525,"ctime":1756458726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755525.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da65556.83\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d9.68%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603315,"type":"yidong"},{"seq":669841478,"ctime":1753259533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669841478.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u516c\u53f8\u957f\u671f\u670d\u52a1\u4e8e\u56fd\u5bb6\u91cd\u5927\u6c34\u7535\u5de5\u7a0b","source":"\u8d22\u95fb","stocks":603315,"type":"news"},{"seq":669775676,"ctime":1753085498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669775676.shtml","title":"\u798f\u978d\u80a1\u4efd\u76d8\u4e2d\u89e6\u53ca\u6da8\u505c \u96c5\u9c81\u85cf\u5e03\u6c5f\u4e0b\u6e38\u6c34\u7535\u5de5\u7a0b\u5f00\u5de5","source":"\u540c\u82b1\u987a\u6574\u7406","stocks":603315,"type":"yidong"},{"seq":669640295,"ctime":1752559056,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669640295.shtml","title":"\u798f\u978d\u91cd\u5de5\u8363\u8000\u53c2\u5c552025\u6771\u4eac\u4e16\u754c\u5de5\u4e1a\u5c55 \u5168\u7403\u6230\u7565\u5e03\u5c40\u518d\u4e0b\u4e00\u57ce","source":"\u798f\u978d\u80a1\u4efd\u5b98\u5fae","stocks":603315,"type":"yidong"},{"seq":669515223,"ctime":1752060740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669515223.shtml","title":"\u3010\u8d44\u8baf\u62a5\u9053\u3011\u798f\u978d\u91cd\u5de5\u627f\u5236\u571f\u8033\u5176\u5361\u62c9\u5361\u4e9a\u6c34\u7535\u7ad9(Karaka Hydroelectric )\u5927\u578b\u6c34\u8f6e\u673a\u6838\u5fc3\u90e8\u4ef6\u987a\u5229\u4ea4\u4ed8","source":"\u798f\u978d\u80a1\u4efd\u5b98\u5fae","stocks":603315,"type":"yidong"},{"seq":669095355,"ctime":1750666297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669095355.shtml","title":"\u798f\u978d\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651198.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603315,"type":"yidong"},{"seq":669050390,"ctime":1750404699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669050390.shtml","title":"\u798f\u978d\u80a1\u4efd\uff1a\u80a1\u4e1c\u4e2d\u79d1\u5b9e\u4e1a\u8d28\u62bc497\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603315,"type":"yidong"},{"seq":669019800,"ctime":1750320684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669019800.shtml","title":"\u798f\u978d\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651453.44\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603315,"type":"yidong"}]

2025-12-12,14.59,16.09,14.30,15.7900,395249,616556500,12.34;2025-12-11,15.16,15.99,14.61,14.6300,132964,199830200,4.15;2025-12-10,14.95,15.17,14.70,14.9500,80950,120763300,2.53;2025-12-09,15.38,15.57,14.93,15.0300,110266,167217700,3.44;2025-12-08,14.40,15.48,14.40,15.4400,150968,228395600,4.71;2025-12-05,14.00,14.65,13.77,14.4100,145972,209133100,4.56;2025-12-04,14.00,14.53,13.97,14.0100,74410,105630900,2.37;2025-12-03,14.82,14.92,13.95,14.0100,106230,152114400,3.39;2025-12-02,14.80,15.13,14.56,14.9000,84956,125984300,2.71;2025-12-01,15.12,15.15,14.68,14.6900,91573,135671200,2.92;2025-11-28,15.13,15.27,14.78,15.1500,152369,228846500,4.86;2025-11-27,14.19,15.49,14.03,15.0500,257147,387547900,8.20;2025-11-26,14.35,14.68,14.06,14.0800,70056,100608100,2.23;2025-11-25,14.20,14.73,14.20,14.2400,61944,88856800,1.97;2025-11-24,14.21,14.49,13.77,14.0400,55725,78156400,1.78;2025-11-21,14.70,14.97,14.23,14.2400,63813,92428600,2.03;2025-11-20,15.02,15.26,14.78,14.9000,65944,98638500,2.10;2025-11-19,15.40,15.42,14.67,14.9500,88444,132414100,2.82;2025-11-18,15.58,15.99,15.29,15.4000,115965,180127800,3.70;2025-11-17,15.00,15.92,15.00,15.6900,177449,277015500,5.66;2025-11-14,15.00,15.17,14.67,14.9200,113674,168913500,3.62;2025-11-13,15.40,15.60,14.96,15.1700,134225,204989900,4.28;2025-11-12,15.08,15.30,14.72,15.0600,127461,190546700,4.06;2025-11-11,14.85,15.60,14.78,15.1000,189025,287292200,6.03;2025-11-10,14.80,15.25,14.44,14.8000,173815,258688500,5.54;2025-11-07,14.54,15.44,14.54,14.7700,306558,460193400,9.77;2025-11-06,14.29,15.38,13.90,15.0300,478118,698717700,15.24;2025-11-05,13.08,14.50,12.91,14.2800,430049,607184300,13.71;2025-11-04,13.10,13.39,12.86,13.1800,126350,165801700,4.03;2025-11-03,13.26,13.38,13.03,13.1000,52391,69040700,1.67;2025-10-31,12.62,13.46,12.58,13.2100,123859,162835200,3.95;2025-10-30,13.01,13.02,12.55,12.6200,73202,92722900,2.33;2025-10-29,13.27,13.30,13.00,13.1200,53892,70837500,1.72;2025-10-28,13.36,13.45,13.27,13.2700,26882,35871200,0.86;2025-10-27,13.37,13.47,13.33,13.4000,35221,47179100,1.12;2025-10-24,13.37,13.45,13.23,13.3600,28394,37893300,0.91;2025-10-23,13.25,13.36,13.10,13.3400,24786,32706800,0.79;2025-10-22,13.26,13.48,13.20,13.3000,31742,42326300,1.01;2025-10-21,13.13,13.28,13.10,13.2600,29782,39340000,0.95;2025-10-20,13.41,13.47,13.07,13.1600,39703,52426800,1.27;2025-10-17,13.38,13.43,13.11,13.4000,41987,55744400,1.34;2025-10-16,13.80,13.80,13.34,13.4000,46246,62505000,1.47;2025-10-15,13.62,13.84,13.48,13.7900,36054,49235000,1.15;2025-10-14,13.74,13.95,13.49,13.5400,46975,64465900,1.50;2025-10-13,13.44,13.74,13.20,13.7000,50967,69159800,1.62;2025-10-10,13.77,14.10,13.70,13.8600,88950,123943200,2.84;2025-10-09,13.39,13.78,13.33,13.7700,81740,111248700,2.61;2025-09-30,13.18,13.38,13.13,13.3400,36696,48757400,1.17;2025-09-29,13.16,13.25,12.90,13.1900,28353,37120400,0.90;2025-09-26,13.22,13.49,13.06,13.1600,33683,44528300,1.07;2025-09-25,13.40,13.58,13.20,13.2300,37307,49909900,1.19;2025-09-24,13.07,13.46,13.02,13.3900,36419,48569400,1.16;2025-09-23,13.35,13.35,12.85,13.1800,56111,73193500,1.79;2025-09-22,13.39,13.44,13.12,13.3500,36503,48347300,1.16;2025-09-19,13.36,13.63,13.28,13.3700,41428,55547700,1.32;2025-09-18,13.53,13.69,13.20,13.3600,69286,93476000,2.21;2025-09-17,13.68,13.70,13.50,13.5300,61174,83031800,1.95;2025-09-16,13.85,13.89,13.59,13.7400,68769,94258000,2.19;2025-09-15,13.85,14.10,13.65,13.9700,83383,115841700,2.66;2025-09-12,14.11,14.19,13.80,13.8800,78711,109558400,2.51;2025-09-11,14.02,14.23,13.73,14.0400,124372,173725400,3.96;2025-09-10,14.11,14.45,13.92,14.1000,138545,196316700,4.42;2025-09-09,14.19,14.35,13.70,13.7900,125148,175419200,3.99;2025-09-08,13.78,14.00,13.63,13.9600,74263,102855400,2.37;2025-09-05,13.48,13.83,13.34,13.7800,77871,105956800,2.48;2025-09-04,13.27,13.62,13.11,13.3800,65361,87343500,2.08;2025-09-03,13.36,13.75,13.09,13.2800,84385,113183300,2.69;2025-09-02,13.52,13.66,13.07,13.4900,83816,112103600,2.67;2025-09-01,13.39,13.65,13.39,13.4400,53551,72198700,1.71;2025-08-29,13.50,13.55,13.31,13.3900,51688,69239600,1.65;2025-08-28,13.54,13.72,13.06,13.5300,88578,119159300,2.82;2025-08-27,14.07,14.26,13.56,13.5900,104330,145576100,3.33;2025-08-26,13.86,14.23,13.72,14.1100,116015,162596400,3.70;2025-08-25,13.84,13.95,13.73,13.8700,84673,117158500,2.70;2025-08-22,13.77,13.86,13.66,13.7700,64382,88430100,2.05;2025-08-21,13.92,13.98,13.69,13.7700,82182,113227600,2.62;2025-08-20,13.34,14.03,13.31,13.9200,181699,251080600,5.79;2025-08-19,13.41,13.57,13.25,13.4000,73441,98325100,2.34;2025-08-18,13.35,13.54,13.31,13.4100,64080,86108400,2.04;2025-08-15,13.20,13.39,13.19,13.3500,49950,66519400,1.59;2025-08-14,13.63,13.68,13.25,13.2600,91197,122436200,2.91;2025-08-13,13.65,13.74,13.56,13.7300,84839,115689000,2.70;2025-08-12,13.63,13.73,13.51,13.7300,94003,128398500,3.00;2025-08-11,13.30,13.87,13.30,13.6200,116955,159388700,3.73;2025-08-08,13.31,13.40,13.11,13.3500,59426,78757000,1.89;2025-08-07,13.45,13.48,13.30,13.3100,60641,80980200,1.93;2025-08-06,13.32,13.54,13.30,13.4900,63000,84475700,2.01;2025-08-05,13.33,13.41,13.25,13.3800,54889,73286600,1.75;2025-08-04,13.16,13.33,13.11,13.3300,50979,67413300,1.62;2025-08-01,13.23,13.35,13.14,13.2600,54234,71795100,1.73;2025-07-31,13.41,13.49,13.19,13.2300,79231,105764200,2.53;2025-07-30,13.57,13.60,13.25,13.3300,91948,123207000,2.93;2025-07-29,13.57,13.68,13.26,13.5900,126463,169895900,4.03;2025-07-28,13.85,13.92,13.53,13.5900,158570,216531700,5.05;2025-07-25,14.36,14.43,13.94,13.9500,290237,409535600,9.25;2025-07-24,13.79,15.07,13.79,14.5700,411963,602807400,13.13;2025-07-23,15.00,15.35,13.70,13.7000,398632,572863900,12.71;2025-07-22,13.61,14.18,13.17,14.1800,357712,488310400,11.40;2025-07-21,13.04,14.04,12.97,13.6000,339802,460855000,10.83;2025-07-18,12.87,12.87,12.69,12.7600,49789,63396000,1.59;2025-07-17,12.81,12.85,12.70,12.8100,77311,98868800,2.46;2025-07-16,12.53,13.21,12.53,12.8000,122535,156813300,3.91;2025-07-15,12.54,12.73,12.36,12.5300,54561,68186700,1.74;2025-07-14,12.39,12.74,12.39,12.6500,56898,71744800,1.81;2025-07-11,12.38,12.49,12.27,12.4300,44848,55557000,1.43;2025-07-10,12.47,12.47,12.30,12.3800,37058,45788700,1.18;2025-07-09,12.58,12.61,12.41,12.4500,37875,47376600,1.21;2025-07-08,12.40,12.59,12.36,12.5800,46673,58501900,1.49;2025-07-07,12.30,12.46,12.30,12.4000,33695,41672800,1.07;2025-07-04,12.53,12.68,12.35,12.3800,53440,66726500,1.70;2025-07-03,12.60,12.70,12.46,12.5900,50313,63259800,1.60;2025-07-02,12.60,12.60,12.43,12.5600,37693,47112600,1.20;2025-07-01,12.66,12.66,12.43,12.5900,45393,57033100,1.45;2025-06-30,12.46,12.72,12.46,12.6600,63167,79833400,2.01;2025-06-27,12.43,12.55,12.35,12.4500,50430,62934900,1.61;2025-06-26,12.43,12.56,12.35,12.4300,64983,80985900,2.07;2025-06-25,12.41,12.50,12.20,12.4200,76770,94719000,2.45;2025-06-24,12.20,12.49,12.18,12.4100,96855,119706800,3.09;2025-06-23,11.78,12.35,11.75,12.1900,69265,84036200,2.21;2025-06-20,12.03,12.11,11.86,11.9200,40715,48690700,1.30;2025-06-19,12.05,12.08,11.81,12.0300,52612,62815900,1.68;2025-06-18,11.96,12.19,11.81,12.0500,46334,55485600,1.48;2025-06-17,12.00,12.06,11.90,11.9800,29771,35600400,0.95;2025-06-16,11.86,12.06,11.80,12.0100,33412,40111400,1.06