[{"seq":672862469,"ctime":1764579602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672862469.shtml","title":"\u5174\u4e1a\u80a1\u4efd12\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603928,"type":"yidong"},{"seq":672409350,"ctime":1762871287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672409350.shtml","title":"\u4ef7\u503c\u6d3c\u5730\uff01\u5316\u5de5\u677f\u5757\u7ee7\u7eed\u4e0a\u6da8\u52a8\u80fd\u5145\u8db3\uff01","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":603928,"type":"news"},{"seq":54672301,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54672301.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5174\u4e1a\u80a1\u4efd2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603928,"type":"notice"},{"seq":672093486,"ctime":1761724643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672093486.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62890.7\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f241.15%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"yidong"},{"seq":53944895,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53944895.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5174\u4e1a\u80a1\u4efd2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603928,"type":"notice"},{"seq":53944903,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53944903.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5174\u4e1a\u80a1\u4efd2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603928,"type":"notice"},{"seq":670718638,"ctime":1756367162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670718638.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da64514.96\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f60.62%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"yidong"},{"seq":670508346,"ctime":1755680402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670508346.shtml","title":"\u5174\u4e1a\u80a1\u4efd08\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603928,"type":"yidong"},{"seq":670172955,"ctime":1754462706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670172955.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u5b9e\u63a7\u4eba\u4e4b\u5b50\u62df\u51cf\u6301 \u4e0a\u6708\u53e6\u4e00\u5b9e\u63a7\u4eba\u5957\u73b03653\u4e07","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603928,"type":"news"},{"seq":670144453,"ctime":1754379532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670144453.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u738b\u9526\u7a0b\u62df\u51cf\u63011%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"yidong"},{"seq":53230177,"ctime":1752509245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53230177.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u5174\u4e1a\u80a1\u4efd2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603928,"type":"notice"},{"seq":669362485,"ctime":1751498373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669362485.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8d63\u950b\u9502\u4e1a\u6536\u8d2dMali Lithium\u516c\u53f8\u5269\u4f5940%\u80a1\u6743\u5b8c\u6210\u4ea4\u5272","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603928,"type":"yidong"},{"seq":669345157,"ctime":1751447171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669345157.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u534a\u5bfc\u4f53\u5149\u523b\u80f6\u7528\u915a\u919b\u6811\u8102\u76ee\u524d\u4ec5\u5904\u4e8e\u9001\u6837\u6d4b\u8bd5\u9636\u6bb5 \u6682\u672a\u5f62\u6210\u9500\u552e\u6536\u5165","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"news"},{"seq":669305453,"ctime":1751347255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669305453.shtml","title":"\u5316\u5de5\u80a1\u5348\u540e\u62c9\u5347\uff0c\u7ea2\u5b9d\u4e3d\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"news"},{"seq":669303458,"ctime":1751338052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669303458.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u63a7\u80a1\u80a1\u4e1c\u51cf\u6301\u5957\u73b03653\u4e07 \u6b63\u62df\u53ef\u8f6c\u503a\u52df7.5\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603928,"type":"news"},{"seq":669271299,"ctime":1751269887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669271299.shtml","title":"\u5174\u4e1a\u80a1\u4efd06\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603928,"type":"yidong"},{"seq":669270912,"ctime":1751269028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669270912.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u5b9e\u63a7\u4eba\u4e4b\u4e00\u6c88\u6839\u73cd\u5b8c\u6210\u51cf\u63011%\u80a1\u4efd","source":"\u667a\u901a\u8d22\u7ecf","stocks":603928,"type":"news"},{"seq":669266134,"ctime":1751249995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669266134.shtml","title":"\u5149\u523b\u673a\u6982\u5ff5\u7206\u53d1\uff0c\u84dd\u82f1\u88c5\u590720%\u6da8\u505c\uff0c\u6ce2\u957f\u5149\u7535\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603928,"type":"yidong"},{"seq":669230119,"ctime":1751010617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669230119.shtml","title":"\u5174\u4e1a\u80a1\u4efd06\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603928,"type":"yidong"},{"seq":669217212,"ctime":1750980157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250627\/669217212.shtml","title":"\u5174\u4e1a\u80a1\u4efd\u7ec8\u7ed35\u8fde\u677f\u5149\u523b\u80f6\u4e1a\u52a1\u4ec5\u9001\u6837 \u8425\u6536\u51c0\u5229\u4e09\u8fde\u964d\u7814\u53d1\u7f29\u6c34\u7a81\u56f4\u5f85\u8003","source":"\u957f\u6c5f\u5546\u62a5","stocks":603928,"type":"news"},{"seq":669183572,"ctime":1750894383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669183572.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6377\u5f3a\u88c5\u59071.58\u4ebf\u5143\u5df2\u4e2d\u6807\u9879\u76ee\u9884\u8ba1\u65e0\u6cd5\u5b9e\u9645\u627f\u63a5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603928,"type":"yidong"},{"seq":669164327,"ctime":1750839612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669164327.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u534a\u5bfc\u4f53\u5149\u523b\u80f6\u7528\u915a\u919b\u6811\u8102\u5904\u4e8e\u9001\u6837\u6d4b\u8bd5\u9636\u6bb5 \u672a\u5f62\u6210\u6536\u5165","source":"\u667a\u901a\u8d22\u7ecf","stocks":603928,"type":"news"},{"seq":669163174,"ctime":1750838014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669163174.shtml","title":"\u5174\u4e1a\u80a1\u4efd06\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603928,"type":"yidong"},{"seq":669157842,"ctime":1750817729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669157842.shtml","title":"\u56fa\u6001\u7535\u6c60\u6982\u5ff5\u6301\u7eed\u8d70\u9ad8\uff0c\u8d5b\u4f0d\u6280\u672f\u3001\u5927\u4e1c\u5357\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"news"},{"seq":669126497,"ctime":1750735688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669126497.shtml","title":"4\u59294\u677f\uff01\u5174\u4e1a\u80a1\u4efd\u6f84\u6e05\u540e\u518d\u6da8\u505c","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":603928,"type":"news"},{"seq":669117312,"ctime":1750721135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669117312.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5bd2\u6b66\u7eaa\u5c06\u56de\u8d2d\u4ef7\u683c\u4e0a\u9650\u8c03\u6574\u4e3a\u4e0d\u8d85\u8fc7818.87\u5143\/\u80a1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603928,"type":"yidong"},{"seq":669109068,"ctime":1750682963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669109068.shtml","title":"\u4e09\u8fde\u677f\u5174\u4e1a\u80a1\u4efd\u7d27\u6025\u6f84\u6e05\uff1a\u5149\u523b\u80f6\u76f8\u5173\u4e1a\u52a1\u6682\u672a\u5f62\u6210\u6536\u5165","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603928,"type":"news"},{"seq":669101401,"ctime":1750678330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669101401.shtml","title":"\u80a1\u4ef7\u4e09\u65e5\u4e09\u6da8\u505c\uff0c\u6708\u5185\u6da8\u5e45\u8d8550%\uff01\u5174\u4e1a\u80a1\u4efd\u7d27\u6025\u63d0\u793a\uff1a\u5149\u523b\u80f6\u6811\u8102\u4ea7\u54c1\u672a\u5f62\u6210\u6536\u5165\uff0cC919\u76f8\u5173\u4ea7\u54c1\u9500\u552e\u89c4\u6a21\u8f83\u5c0f","source":"\u6df1\u5733\u5546\u62a5","stocks":603928,"type":"news"},{"seq":669095096,"ctime":1750665888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669095096.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u534a\u5bfc\u4f53\u5149\u523b\u80f6\u7528\u915a\u919b\u6811\u8102\u76ee\u524d\u4ec5\u5904\u4e8e\u9001\u6837\u6d4b\u8bd5\u9636\u6bb5","source":"\u8d22\u95fb","stocks":603928,"type":"news"},{"seq":669093778,"ctime":1750665069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669093778.shtml","title":"\u5174\u4e1a\u80a1\u4efd06\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603928,"type":"yidong"},{"seq":669093497,"ctime":1750664366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669093497.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u516c\u53f8\u5728\u56fd\u4ea7\u5927\u98de\u673aC919\u5239\u8f66\u7247\u7528\u6d78\u6e0d\u6811\u8102\u7684\u9500\u552e\u89c4\u6a21\u8f83\u5c0f","source":"\u667a\u901a\u8d22\u7ecf","stocks":603928,"type":"news"},{"seq":669093387,"ctime":1750664231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669093387.shtml","title":"\u5174\u4e1a\u80a1\u4efd\uff1a\u534a\u5bfc\u4f53\u5149\u523b\u80f6\u7528\u915a\u919b\u6811\u8102\u76ee\u524d\u4ec5\u5904\u4e8e\u9001\u6837\u6d4b\u8bd5\u9636\u6bb5\uff0c\u6682\u672a\u5f62\u6210\u9500\u552e\u6536\u5165","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603928,"type":"news"},{"seq":669048100,"ctime":1750393747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669048100.shtml","title":"\u5782\u76f420%\u6da8\u505c\uff01\u8fd9\u4e00\u677f\u5757\uff0c\u7a81\u7136\u96c6\u4f53\u7206\u53d1","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603928,"type":"news"},{"seq":669018344,"ctime":1750319411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250619\/669018344.shtml","title":"\u5174\u4e1a\u80a1\u4efd06\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603928,"type":"yidong"},{"seq":668918391,"ctime":1750060333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668918391.shtml","title":"\u5174\u4e1a\u80a1\u4efd06\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603928,"type":"yidong"},{"seq":668879075,"ctime":1749801165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879075.shtml","title":"\u5174\u4e1a\u80a1\u4efd06\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603928,"type":"yidong"}]

2025-12-05,16.56,17.25,16.50,16.6100,135613,227460000,5.17;2025-12-04,16.90,17.00,16.47,16.5600,122570,204140400,4.68;2025-12-03,16.86,17.46,16.43,17.2100,229459,389825200,8.76;2025-12-02,16.85,17.19,16.62,16.7000,240081,404586300,9.16;2025-12-01,15.62,17.07,15.55,17.0700,263675,437958800,10.06;2025-11-28,15.94,16.02,15.50,15.5200,84501,132364900,3.22;2025-11-27,15.70,16.49,15.63,16.0200,97817,156738100,3.73;2025-11-26,16.20,16.28,15.65,15.7000,113609,180847900,4.33;2025-11-25,16.67,16.67,15.98,16.3300,139104,226899500,5.31;2025-11-24,16.88,16.98,16.37,16.6600,164037,273113800,6.26;2025-11-21,16.10,16.73,15.70,16.7300,215440,353635700,8.22;2025-11-20,15.84,16.50,15.66,16.3500,137336,223451600,5.24;2025-11-19,15.38,16.15,15.22,15.8600,106493,168189700,4.06;2025-11-18,15.60,15.97,15.37,15.3700,54405,84798900,2.08;2025-11-17,15.58,15.74,15.54,15.6600,37422,58533800,1.43;2025-11-14,15.45,15.65,15.44,15.5000,31896,49620600,1.22;2025-11-13,15.42,15.73,15.39,15.5400,32377,50391200,1.24;2025-11-12,15.51,15.51,15.26,15.4200,29388,45146600,1.12;2025-11-11,15.29,15.53,15.29,15.5100,37857,58545300,1.44;2025-11-10,15.42,15.48,15.27,15.3400,32659,50074200,1.25;2025-11-07,15.21,15.31,15.11,15.2500,26096,39810900,1.00;2025-11-06,15.15,15.25,15.08,15.2200,25241,38303700,0.96;2025-11-05,15.08,15.25,15.00,15.1900,24762,37476400,0.94;2025-11-04,15.22,15.28,15.04,15.1000,25505,38611100,0.97;2025-11-03,15.11,15.23,15.00,15.2200,27809,42101700,1.06;2025-10-31,14.99,15.20,14.94,15.1900,33065,49906700,1.26;2025-10-30,15.21,15.45,14.95,15.0000,39802,60199500,1.52;2025-10-29,15.09,15.10,14.90,15.0700,29302,43973600,1.12;2025-10-28,14.85,15.18,14.85,14.9700,43561,65448700,1.66;2025-10-27,15.46,15.69,15.17,15.1900,73984,114274300,2.82;2025-10-24,14.78,14.98,14.78,14.9000,26924,40106100,1.03;2025-10-23,14.75,15.03,14.59,14.8500,34893,51675400,1.33;2025-10-22,14.84,14.96,14.76,14.8700,25697,38190600,0.98;2025-10-21,14.93,15.06,14.71,14.9700,43892,65299300,1.67;2025-10-20,15.31,15.40,14.89,14.9200,59886,90297900,2.29;2025-10-17,16.00,16.05,15.28,15.3000,81060,125733800,3.09;2025-10-16,17.63,17.63,15.81,16.1500,134609,217525000,5.14;2025-10-15,16.18,16.29,15.60,16.0300,58880,94122300,2.25;2025-10-14,16.66,16.74,15.93,16.3500,107590,175687200,4.11;2025-10-13,15.41,16.65,15.19,16.6400,162476,265674500,6.20;2025-10-10,15.56,16.27,15.52,15.8900,75152,119116500,2.87;2025-10-09,15.63,15.80,15.51,15.6200,52945,82813000,2.02;2025-09-30,15.78,16.09,15.66,15.6600,74414,117733000,2.84;2025-09-29,16.14,16.35,15.71,15.7600,81673,130032400,3.12;2025-09-26,16.40,16.65,16.16,16.1600,75126,123053000,2.87;2025-09-25,16.40,16.84,16.36,16.5300,112357,186543700,4.29;2025-09-24,16.16,16.66,15.90,16.4900,148950,244155000,5.68;2025-09-23,15.91,16.17,15.27,16.1700,76864,120216800,2.93;2025-09-22,15.88,16.04,15.66,15.9400,56151,88726600,2.14;2025-09-19,15.90,16.55,15.85,16.0200,82761,133376600,3.16;2025-09-18,16.26,17.13,15.89,16.0900,119607,196725100,4.56;2025-09-17,16.02,16.39,15.95,16.1600,69943,113380200,2.67;2025-09-16,15.82,16.21,15.76,16.0400,66391,106101200,2.53;2025-09-15,15.83,16.09,15.73,15.8800,43841,69545600,1.67;2025-09-12,15.91,16.00,15.78,15.9100,50310,80053500,1.92;2025-09-11,15.71,16.03,15.49,16.0100,54386,86202200,2.08;2025-09-10,15.90,16.06,15.67,15.7800,51366,81133300,1.96;2025-09-09,16.48,16.48,15.82,15.9000,77238,124138200,2.95;2025-09-08,16.20,16.57,16.05,16.5300,81028,132756500,3.09;2025-09-05,15.70,16.39,15.62,16.2700,113783,183953600,4.34;2025-09-04,16.91,17.06,15.52,15.6600,147746,240479100,5.64;2025-09-03,16.94,17.88,16.28,17.2400,159859,273416600,6.10;2025-09-02,18.13,18.15,16.83,16.9000,196874,341142100,7.51;2025-09-01,17.69,18.78,17.33,18.4900,262203,480657200,10.00;2025-08-29,17.08,18.48,16.84,17.4500,135835,239753200,5.18;2025-08-28,17.40,17.40,16.56,17.0900,140273,237541800,5.35;2025-08-27,17.33,17.81,17.04,17.5600,171224,297699300,6.53;2025-08-26,17.94,17.95,17.16,17.2000,164761,285515400,6.29;2025-08-25,18.18,18.20,17.65,17.9000,212203,380292000,8.10;2025-08-22,17.79,18.81,16.97,18.1800,293831,527349700,11.21;2025-08-21,18.18,19.44,18.18,18.3000,509593,944664300,19.44;2025-08-20,16.36,17.67,16.36,17.6700,158188,274272500,6.04;2025-08-19,15.95,16.14,15.80,16.0600,92889,148540500,3.54;2025-08-18,16.19,16.26,15.94,16.0100,149252,239858800,5.69;2025-08-15,15.40,16.01,15.31,15.9500,182240,288814500,6.95;2025-08-14,15.63,15.86,15.36,15.3700,89126,138870000,3.40;2025-08-13,15.75,15.92,15.66,15.6600,68432,107728000,2.61;2025-08-12,15.88,15.99,15.62,15.7800,81425,128461400,3.11;2025-08-11,15.70,15.84,15.60,15.8400,75391,118936900,2.88;2025-08-08,15.79,15.81,15.53,15.6700,67571,105776700,2.58;2025-08-07,15.54,15.78,15.45,15.7300,86675,135595300,3.31;2025-08-06,15.50,15.85,15.21,15.5900,87048,135574400,3.32;2025-08-05,15.50,15.63,15.43,15.6300,62375,97006700,2.38;2025-08-04,15.25,15.47,15.14,15.4700,55131,84784400,2.10;2025-08-01,15.21,15.28,15.12,15.2500,35459,53956000,1.35;2025-07-31,15.43,15.50,15.15,15.2100,56720,86866500,2.16;2025-07-30,15.42,15.49,15.25,15.4400,61285,94256200,2.34;2025-07-29,15.66,15.66,15.28,15.4200,79166,121777100,3.02;2025-07-28,15.55,15.80,15.46,15.6600,77629,121582700,2.96;2025-07-25,15.46,15.62,15.39,15.5200,62657,96980900,2.39;2025-07-24,15.38,15.53,15.38,15.4200,50384,77742400,1.92;2025-07-23,15.50,15.54,15.37,15.3700,70354,108498800,2.68;2025-07-22,15.80,15.81,15.48,15.5500,93403,145449400,3.56;2025-07-21,15.70,15.97,15.63,15.7900,98060,154682900,3.74;2025-07-18,15.80,15.88,15.59,15.7000,88709,139260500,3.38;2025-07-17,15.70,15.82,15.62,15.8000,87034,136846400,3.32;2025-07-16,15.79,15.88,15.68,15.7800,73257,115713800,2.80;2025-07-15,16.09,16.09,15.62,15.7800,104407,164915500,3.98;2025-07-14,16.20,16.21,15.95,16.0200,92258,147969100,3.52;2025-07-11,16.25,16.25,15.97,16.1300,115504,185809400,4.41;2025-07-10,16.41,16.46,16.12,16.2500,140077,227236900,5.34;2025-07-09,16.77,16.77,16.30,16.4100,216299,357743000,8.25;2025-07-08,16.81,16.98,16.64,16.8500,233453,392179700,8.91;2025-07-07,17.00,17.52,16.77,16.8100,330959,561834900,12.63;2025-07-04,18.60,19.01,17.74,17.7400,410189,741973900,15.65;2025-07-03,21.01,21.29,19.71,19.7100,555788,1115703600,21.21;2025-07-02,19.40,22.29,19.15,21.9000,595241,1271018500,22.71;2025-07-01,20.10,21.77,19.04,20.2600,675723,1397699800,25.78;2025-06-30,17.97,19.79,17.97,19.7900,534372,1033205100,20.39;2025-06-27,17.50,18.70,15.87,17.9900,628479,1071031100,23.98;2025-06-26,18.46,20.11,16.99,17.0600,619131,1181651600,23.62;2025-06-25,18.28,18.28,16.96,18.2800,578517,1032454600,22.07;2025-06-24,16.62,16.62,16.62,16.6200,69307,115188500,2.64;2025-06-23,14.84,15.11,13.49,15.1100,283081,414256200,10.80;2025-06-20,13.01,13.74,12.71,13.7400,395503,523163400,15.09;2025-06-19,11.27,12.49,11.04,12.4900,290796,343690700,11.10;2025-06-18,11.40,11.56,11.06,11.3500,195349,220177700,7.45;2025-06-17,12.00,12.00,11.32,11.5000,307487,354881000,11.73;2025-06-16,11.63,13.04,11.45,12.4900,483767,592861800,18.46;2025-06-13,10.86,11.85,10.60,11.8500,257163,290394500,9.81;2025-06-12,10.65,10.78,10.56,10.7700,68469,73238200,2.61;2025-06-11,10.71,10.75,10.62,10.6600,57355,61232100,2.19;2025-06-10,10.81,10.85,10.50,10.6800,97054,103444900,3.70;2025-06-09,10.87,10.90,10.64,10.8000,144277,155003400,5.51