[{"seq":54642035,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54642035.shtml","title":"\u4e2d\u9a6c\u4f20\u52a8\uff1a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603767,"type":"notice"},{"seq":672060398,"ctime":1761637135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672060398.shtml","title":"\u4e2d\u9a6c\u4f20\u52a8\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a1363.21\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f25.76%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603767,"type":"yidong"},{"seq":671958225,"ctime":1761216842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671958225.shtml","title":"\u751f\u8096\u7092\u4f5c\u518d\u8d77\uff1a7\u53ea\u80a1\u7968\u7ffb\u500d\u6da8\u6210\u201c\u6218\u9a6c\u201d\uff0c\u591a\u5bb6\u516c\u53f8\u4e1a\u7ee9\u4e0b\u6ed1","source":"\u65b0\u4eac\u62a5","stocks":603767,"type":"news"},{"seq":670998137,"ctime":1757408410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670998137.shtml","title":"\u4e2d\u9a6c\u4f20\u52a809\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603767,"type":"yidong"},{"seq":670754667,"ctime":1756457258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670754667.shtml","title":"\u4e2d\u9a6c\u4f20\u52a8\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603767,"type":"news"},{"seq":670653182,"ctime":1756202404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670653182.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u6982\u5ff5\u5f3a\u52bf\u7206\u53d1\uff01\u5e74\u518516\u53ea\u4e2a\u80a1\u7ffb\u500d\uff0c\u540e\u7eed\u884c\u60c5\u4f55\u53bb\u4f55\u4ece\uff1f","source":"\u534e\u590f\u65f6\u62a5","author":"\u8c22\u78a7\u9e6d","stocks":603767,"type":"news"},{"seq":670648335,"ctime":1756194734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670648335.shtml","title":"\u4e2d\u9a6c\u4f20\u52a808\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603767,"type":"yidong"},{"seq":53702029,"ctime":1755619648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250820\/53702029.shtml","title":"\u4e2d\u9a6c\u4f20\u52a8\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603767,"type":"notice"},{"seq":53702013,"ctime":1755619541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250820\/53702013.shtml","title":"\u4e2d\u9a6c\u4f20\u52a8\uff1a2025\u5e74\u534a\u5e74\u62a5\u5168\u6587","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603767,"type":"notice"},{"seq":670476075,"ctime":1755593131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670476075.shtml","title":"\u4e2d\u9a6c\u4f20\u52a8\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61165.07\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d70.34%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603767,"type":"yidong"},{"seq":670341615,"ctime":1755075608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670341615.shtml","title":"\u4e2d\u9a6c\u4f20\u52a808\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603767,"type":"yidong"},{"seq":670237534,"ctime":1754640027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237534.shtml","title":"\u4e2d\u9a6c\u4f20\u52a808\u670808\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603767,"type":"yidong"},{"seq":670236978,"ctime":1754639236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670236978.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6c7d\u8f66\u96f6\u90e8\u4ef6\u6307\u6570\u6da85.11%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.0%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603767,"type":"yidong"},{"seq":670214349,"ctime":1754566735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670214349.shtml","title":"5\u8fde\u677f\u6da8\u505c\uff01\u4e0a\u5e02\u516c\u53f8\u7d27\u6025\u516c\u544a\uff1a\u4e0d\u6d89\u53ca\u673a\u5668\u4eba\u4e1a\u52a1\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603767,"type":"yidong"},{"seq":670206240,"ctime":1754553657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670206240.shtml","title":"\u4e2d\u9a6c\u4f20\u52a808\u670807\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603767,"type":"yidong"},{"seq":670205668,"ctime":1754553230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670205668.shtml","title":"\u9a6c\u5b57\u8f88+\u673a\u5668\u4eba\uff0c\u7092\u4f5c\u60c5\u7eea\u9ad8\u6da8\uff017\u59296\u677f\u9f99\u5934\u7d27\u6025\u6f84\u6e05","source":"\u91d1\u6295\u7f51","stocks":603767,"type":"news"},{"seq":670174753,"ctime":1754467223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670174753.shtml","title":"\u4e2d\u9a6c\u4f20\u52a808\u670806\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603767,"type":"yidong"},{"seq":670168275,"ctime":1754444636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670168275.shtml","title":"\u4e2d\u9a6c\u4f20\u52a8\u89e6\u53ca\u6da8\u505c \u5f55\u5f974\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603767,"type":"news"},{"seq":670146402,"ctime":1754384410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670146402.shtml","title":"\u4e2d\u9a6c\u4f20\u52a808\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603767,"type":"yidong"},{"seq":670145002,"ctime":1754380855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670145002.shtml","title":"\u4e2d\u9a6c\u4f20\u52a8\uff1a\u80a1\u4ef7\u5f02\u5e38\u6ce2\u52a8 \u4e0d\u6d89\u53ca\u673a\u5668\u4eba\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603767,"type":"yidong"},{"seq":670134497,"ctime":1754353177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670134497.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u56fd\u91cd\u5de5\u62df\u88ab\u4e2d\u56fd\u8239\u8236\u5438\u6536\u5408\u5e76","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603767,"type":"yidong"},{"seq":670129616,"ctime":1754318491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670129616.shtml","title":"\u4e16\u754c\u673a\u5668\u4eba\u5927\u4f1a\u50ac\u5316\u6295\u8d44\u65b0\u673a\u9047\u2014\u2014\u673a\u5668\u4eba\u4ea7\u4e1a\u8fce\u6765\u9ec4\u91d1\u53d1\u5c55\u671f","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"wenmeng","stocks":603767,"type":"news"},{"seq":670129419,"ctime":1754316559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670129419.shtml","title":"\u673a\u6784\u3001\u5317\u5411\u8d44\u91d1\u540c\u65f6\u5927\u5e45\u51fa\u9003\u8fd9\u53ea\u80a1\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5468\u838e","stocks":603767,"type":"news"},{"seq":670115937,"ctime":1754298007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670115937.shtml","title":"\u4e2d\u9a6c\u4f20\u52a808\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603767,"type":"yidong"},{"seq":670115327,"ctime":1754296650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670115327.shtml","title":"\u4e2d\u9a6c\u4f20\u52a8\uff1a\u516c\u53f8\u6240\u751f\u4ea7\u7684\u65b0\u80fd\u6e90\u6c7d\u8f66\u51cf\u901f\u5668\u4e3b\u8981\u7528\u4e8e\u65b0\u80fd\u6e90\u6c7d\u8f66 \u4e0d\u6d89\u53ca\u673a\u5668\u4eba\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603767,"type":"news"},{"seq":670106125,"ctime":1754271387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670106125.shtml","title":"\u673a\u5668\u4eba\u3001\u51cf\u901f\u5668\u6982\u5ff5\u5ef6\u7eed\u5f3a\u52bf \u4e2d\u9a6c\u4f20\u52a84\u59293\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603767,"type":"news"},{"seq":670076604,"ctime":1754038807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670076604.shtml","title":"\u4e2d\u9a6c\u4f20\u52a808\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603767,"type":"yidong"},{"seq":670074512,"ctime":1754034632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670074512.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u6c7d\u8f66\u96f6\u90e8\u4ef6\u6307\u6570\u8dcc-1.32%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.38%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603767,"type":"news"},{"seq":670070454,"ctime":1754018096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670070454.shtml","title":"\u673a\u5668\u4eba\u3001\u51cf\u901f\u5668\u6982\u5ff5\u5c40\u90e8\u5f02\u52a8 \u4e2d\u9a6c\u4f20\u52a8\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603767,"type":"news"},{"seq":670012499,"ctime":1753866010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670012499.shtml","title":"\u4e2d\u9a6c\u4f20\u52a807\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603767,"type":"yidong"},{"seq":53230175,"ctime":1752509244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53230175.shtml","title":"\u4e2d\u9a6c\u4f20\u52a8\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603767,"type":"notice"},{"seq":669613601,"ctime":1752483612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669613601.shtml","title":"\u4e2d\u9a6c\u4f20\u52a807\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603767,"type":"yidong"},{"seq":669274942,"ctime":1751275084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669274942.shtml","title":"\u4e2d\u9a6c\u4f20\u52a8\uff1a\u4e09\u9ad8\u7ba1\u62df\u5206\u522b\u51cf\u63010.2106%\u30010.1166%\u30010.0972%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603767,"type":"yidong"},{"seq":669231885,"ctime":1751011878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669231885.shtml","title":"\u4e2d\u9a6c\u4f20\u52a8\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652289.82\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603767,"type":"yidong"},{"seq":668494815,"ctime":1748419170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250528\/668494815.shtml","title":"\u4e2d\u9a6c\u4f20\u52a805\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603767,"type":"yidong"},{"seq":668462525,"ctime":1748332342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250527\/668462525.shtml","title":"\u4e2d\u9a6c\u4f20\u52a805\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603767,"type":"yidong"}]

2025-12-10,23.77,24.10,23.42,23.9400,70465,167723300,2.28;2025-12-09,23.61,23.91,23.54,23.6500,45981,109094400,1.49;2025-12-08,23.60,23.82,23.31,23.7600,60802,143779100,1.97;2025-12-05,23.00,23.43,22.83,23.4100,47987,111672200,1.55;2025-12-04,23.01,23.45,22.81,23.0900,52311,121238600,1.69;2025-12-03,23.58,23.58,22.87,23.0100,50165,115583400,1.63;2025-12-02,24.02,24.20,23.20,23.3200,67755,159315700,2.20;2025-12-01,23.35,23.80,23.26,23.5700,51585,121618200,1.67;2025-11-28,23.00,23.37,22.79,23.3600,50724,117443200,1.64;2025-11-27,22.94,23.25,22.90,23.0600,40246,93063900,1.30;2025-11-26,23.00,23.39,22.88,22.9400,53909,124572100,1.75;2025-11-25,22.86,23.24,22.86,23.0800,47127,108852300,1.53;2025-11-24,22.31,22.96,22.16,22.8600,62188,140642500,2.02;2025-11-21,22.70,22.98,22.08,22.2800,73473,165236200,2.38;2025-11-20,23.29,23.46,22.97,22.9800,48143,111159900,1.56;2025-11-19,23.58,23.66,23.06,23.2500,51641,120307200,1.67;2025-11-18,24.05,24.05,23.45,23.5800,66245,156393400,2.15;2025-11-17,24.11,24.16,23.75,24.1000,57335,137322200,1.86;2025-11-14,24.20,24.49,23.91,23.9100,76321,184378800,2.47;2025-11-13,24.29,24.74,24.10,24.4500,64469,157711800,2.09;2025-11-12,25.49,25.51,24.33,24.4000,113634,280780200,3.68;2025-11-11,25.33,25.80,25.11,25.6600,115506,294876100,3.74;2025-11-10,25.38,25.55,25.11,25.3000,95279,241047300,3.09;2025-11-07,25.86,26.22,25.57,25.5800,131914,340635900,4.27;2025-11-06,27.87,27.87,26.00,26.0200,230743,608422600,7.48;2025-11-05,28.98,29.33,27.88,28.0100,271377,772206600,8.79;2025-11-04,27.55,30.55,27.21,29.8700,364864,1048942300,11.82;2025-11-03,27.50,29.03,26.70,28.1900,265926,741086800,8.62;2025-10-31,25.80,27.10,25.63,26.9600,212338,568570100,6.88;2025-10-30,25.64,26.40,25.50,25.8400,124531,323729100,4.04;2025-10-29,26.00,26.43,25.71,25.8400,116354,302720800,3.77;2025-10-28,25.20,25.80,25.20,25.6500,69240,177112900,2.24;2025-10-27,25.65,25.90,25.31,25.4600,65116,166418000,2.11;2025-10-24,25.10,25.69,25.10,25.3500,76035,193637400,2.46;2025-10-23,25.41,25.52,24.66,25.1500,91419,228349800,2.96;2025-10-22,25.85,26.43,25.46,25.5100,115430,298724100,3.74;2025-10-21,25.42,25.94,24.75,25.8900,134012,340878000,4.34;2025-10-20,25.00,25.87,25.00,25.2900,157103,398499100,5.09;2025-10-17,26.99,26.99,24.35,24.3600,175719,443536500,5.69;2025-10-16,27.59,27.74,27.00,27.0500,90050,245607000,2.92;2025-10-15,27.83,28.18,27.28,27.8100,100307,276784400,3.25;2025-10-14,27.70,29.00,27.60,27.9100,111903,316504500,3.63;2025-10-13,26.95,28.15,26.91,27.7400,105900,291609500,3.43;2025-10-10,27.86,29.00,27.61,28.5500,158378,452434800,5.13;2025-10-09,27.20,28.10,26.96,27.8100,105352,290555200,3.41;2025-09-30,27.45,27.51,27.11,27.1300,90996,248369600,2.95;2025-09-29,27.48,27.80,27.03,27.3700,108671,297535300,3.52;2025-09-26,27.49,28.55,27.49,27.5000,146375,409596700,4.74;2025-09-25,28.25,29.27,27.82,27.8700,222970,630306300,7.22;2025-09-24,32.01,32.15,29.53,29.5300,322181,969206000,10.44;2025-09-23,33.49,34.49,32.07,32.8100,299128,989216700,9.69;2025-09-22,32.04,35.00,31.82,34.5200,383036,1283231600,12.41;2025-09-19,29.98,33.50,29.70,32.4200,422465,1335796300,13.69;2025-09-18,29.48,31.80,29.40,30.6300,336106,1034705800,10.89;2025-09-17,30.36,30.58,29.76,29.7900,190191,572717800,6.16;2025-09-16,29.73,30.68,29.37,30.2800,236601,711577600,7.67;2025-09-15,29.40,30.64,29.38,29.9700,197646,596564400,6.40;2025-09-12,29.98,30.78,29.68,29.7000,223405,671796400,7.24;2025-09-11,30.16,30.88,29.63,30.1400,282893,853530100,9.17;2025-09-10,31.14,32.44,30.20,30.5100,424394,1328674000,13.75;2025-09-09,29.00,31.45,28.41,31.4500,435390,1327225400,14.11;2025-09-08,28.10,29.10,27.78,28.5900,160676,460250000,5.21;2025-09-05,26.96,28.45,26.81,28.1800,204686,566754500,6.63;2025-09-04,28.40,28.77,26.39,26.9700,258336,710822900,8.37;2025-09-03,29.90,30.88,28.90,29.0200,260094,769601500,8.43;2025-09-02,29.20,30.94,28.25,30.3200,384017,1135664500,12.44;2025-09-01,28.88,29.65,28.77,29.2500,279386,814409300,9.05;2025-08-29,31.10,31.40,28.77,28.8800,394122,1186114400,12.77;2025-08-28,33.96,34.43,31.26,31.8600,380429,1241347300,12.33;2025-08-27,38.78,40.62,33.97,33.9700,560558,2100278900,18.16;2025-08-26,32.68,36.93,32.68,36.9300,265916,930511700,8.62;2025-08-25,31.83,34.18,31.82,33.5700,378505,1255578100,12.26;2025-08-22,31.80,33.86,31.67,32.0000,365712,1196325300,11.85;2025-08-21,30.60,32.26,29.01,31.5500,356569,1089853300,11.55;2025-08-20,30.86,33.45,30.23,31.4400,322148,1028981100,10.44;2025-08-19,31.15,33.98,30.80,31.7600,463595,1509259300,15.02;2025-08-18,31.50,32.21,30.58,31.7400,378168,1183827400,12.25;2025-08-15,32.00,32.47,30.50,32.0500,448686,1412164300,14.54;2025-08-14,34.08,34.97,31.60,32.6500,511449,1708571800,16.57;2025-08-13,30.78,35.09,29.50,35.0900,539978,1705266500,17.50;2025-08-12,29.71,32.81,28.98,31.9000,536237,1670914400,17.37;2025-08-11,29.81,31.50,29.00,30.1800,505249,1530631800,16.37;2025-08-08,30.08,31.79,28.33,29.7700,599112,1818172400,19.41;2025-08-07,29.15,29.15,28.35,29.1500,79160,230435000,2.56;2025-08-06,26.00,26.50,25.00,26.5000,271343,703984900,8.79;2025-08-05,24.09,24.09,23.12,24.0900,127072,304438300,4.12;2025-08-04,20.30,21.90,20.30,21.9000,134945,286129300,4.37;2025-08-01,18.11,19.91,17.61,19.9100,332568,641366900,10.78;2025-07-31,18.94,19.24,17.90,18.1000,329473,610867500,10.68;2025-07-30,17.45,19.18,17.25,19.1800,322011,591336300,10.43;2025-07-29,17.50,17.70,17.29,17.4400,73131,127465700,2.37;2025-07-28,17.55,17.88,17.37,17.6000,114453,201531300,3.71;2025-07-25,17.17,17.60,17.05,17.5100,119259,206399900,3.86;2025-07-24,17.17,17.40,17.15,17.2300,80894,139651400,2.62;2025-07-23,17.51,17.53,17.15,17.1800,112884,195234600,3.66;2025-07-22,18.21,18.29,17.35,17.4400,219471,387791300,7.11;2025-07-21,18.63,19.39,18.15,18.1900,198325,368416800,6.43;2025-07-18,18.48,18.88,18.41,18.5900,144863,269473000,4.69;2025-07-17,17.80,19.35,17.68,18.6400,253121,468502000,8.20;2025-07-16,18.52,18.99,18.08,18.0800,229240,422032800,7.43;2025-07-15,18.28,19.01,18.02,18.5200,337906,621633100,10.95;2025-07-14,17.06,18.85,16.73,18.8500,450512,828727400,14.60;2025-07-11,17.22,17.88,17.06,17.1400,191424,333034200,6.20;2025-07-10,16.80,18.02,16.50,17.4500,267731,457107500,8.67;2025-07-09,17.99,18.35,16.91,17.4600,374475,662320900,12.13;2025-07-08,16.61,17.10,16.40,16.6800,134044,223874300,4.34;2025-07-07,16.26,16.75,16.15,16.6300,97067,160562100,3.15;2025-07-04,16.51,16.60,16.22,16.3500,94474,154412000,3.06;2025-07-03,16.03,16.83,15.99,16.5400,186194,307737400,6.03;2025-07-02,16.29,16.55,15.98,16.0700,105941,171572800,3.43;2025-07-01,16.15,16.48,15.90,16.0000,135189,217772600,4.38;2025-06-30,16.00,16.58,16.00,16.3500,146986,239542300,4.76;2025-06-27,15.88,16.84,15.81,16.4500,207278,336814700,6.72;2025-06-26,15.80,16.18,15.70,15.8200,132779,211793200,4.30;2025-06-25,15.50,16.24,15.40,15.8400,146844,232083800,4.76;2025-06-24,15.24,15.78,15.20,15.5600,150582,233343100,4.88;2025-06-23,14.40,15.09,14.35,15.0100,93811,139294300,3.04;2025-06-20,14.50,14.78,14.31,14.5900,71768,104342800,2.33;2025-06-19,14.79,15.12,14.60,14.6200,101725,151484700,3.30;2025-06-18,14.90,14.94,14.60,14.8300,81592,120346300,2.64;2025-06-17,15.18,15.24,14.83,14.9900,87852,131904600,2.85;2025-06-16,15.00,15.31,15.00,15.1700,68964,104776800,2.23;2025-06-13,16.10,16.10,15.25,15.2700,153425,239049400,4.97;2025-06-12,16.16,16.52,16.02,16.2000,110947,179777500,3.59