[{"seq":672962170,"ctime":1764842936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672962170.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a25115\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002136","type":"yidong"},{"seq":672818135,"ctime":1764320412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672818135.shtml","title":"\u5b89\u7eb3\u8fbe11\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002136","type":"yidong"},{"seq":672808941,"ctime":1764298161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672808941.shtml","title":"002795\uff0c\u51cf\u6301\u8ba1\u5212\u53d1\u5e03\u540e\uff0c\u5de8\u91cf\u4e70\u5355\u5c01\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f59\u8389","stocks":"002136","type":"news"},{"seq":672807645,"ctime":1764293855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672807645.shtml","title":"\u949b\u767d\u7c89\u677f\u5757\u5f00\u76d8\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002136","type":"news"},{"seq":672782310,"ctime":1764231028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672782310.shtml","title":"\u751f\u610f\u793e\uff1a\u5b89\u5fbd\u5b89\u7eb3\u8fbe\u5ba3\u5e03\u4e0a\u8c03\u949b\u767d\u7c89\u4ef7\u683c","source":"\u751f\u610f\u793e","stocks":"002136","type":"news"},{"seq":672778329,"ctime":1764221160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672778329.shtml","title":"\u559c\u8baf\uff01\u5b89\u7eb3\u8fbe\u8363\u83b7EcoVadis\u94dc\u724c\u8ba4\u8bc1","source":"\u5b89\u7eb3\u8fbe\u5b98\u5fae","author":"\u516c\u53f8\u52a8\u6001","stocks":"002136","type":"yidong"},{"seq":672587780,"ctime":1763538629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672587780.shtml","title":"\u5b89\u7eb3\u8fbe11\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002136","type":"yidong"},{"seq":672551621,"ctime":1763431665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672551621.shtml","title":"\u949b\u767d\u7c89\u677f\u5757\u6301\u7eed\u8d70\u4f4e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002136","type":"news"},{"seq":672551386,"ctime":1763431153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672551386.shtml","title":"\u5316\u5b66\u539f\u6599\u677f\u5757\u6301\u7eed\u5f31\u52bf","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002136","type":"news"},{"seq":672487375,"ctime":1763110894,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487375.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da83.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.05%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002136","type":"news"},{"seq":672440910,"ctime":1762954728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672440910.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a27807\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002136","type":"yidong"},{"seq":672362300,"ctime":1762765217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672362300.shtml","title":"\u5b89\u7eb3\u8fbe11\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002136","type":"yidong"},{"seq":672361078,"ctime":1762762797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672361078.shtml","title":"\u6da8\u505c\u6f6e\uff01A\u80a1\u76d8\u4e2d\uff0c\u96c6\u4f53\u62c9\u5347\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":"002136","type":"news"},{"seq":672360824,"ctime":1762762238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360824.shtml","title":"\u5b89\u7eb3\u8fbe\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652.31\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002136","type":"yidong"},{"seq":672357425,"ctime":1762752607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672357425.shtml","title":"\u5df4\u83f2\u7279\u4e5f\u5728\u91cd\u91d1\u5e03\u5c40\uff0c\u8fd9\u4e00\u677f\u5757\uff0c\u7206\u53d1\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":"002136","type":"news"},{"seq":672324741,"ctime":1762509536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324741.shtml","title":"\u78f7\u77ff\u77f3\u7d27\u4fcf\uff0c\u78f7\u5316\u5de5\u9f99\u5934\u80a12\u592920cm\u6da8\u505c\uff0c\u8fd9\u4e9b\u80a1\u6216\u53d7\u76ca","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002136","type":"news"},{"seq":672323039,"ctime":1762506008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323039.shtml","title":"\u5b89\u7eb3\u8fbe11\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002136","type":"yidong"},{"seq":672321576,"ctime":1762503027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672321576.shtml","title":"\u5b89\u7eb3\u8fbe\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652.05\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002136","type":"yidong"},{"seq":672261724,"ctime":1762332008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672261724.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a23224\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002136","type":"yidong"},{"seq":672155206,"ctime":1761892224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672155206.shtml","title":"\u5316\u5de5\u884c\u4e1a\u5448\u73b0\u7ed3\u6784\u6027\u4eae\u70b9 \u519c\u836f\u7b49\u7ec6\u5206\u54c1\u79cd\u8868\u73b0\u62a2\u773c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002136","type":"news"},{"seq":671988786,"ctime":1761300027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671988786.shtml","title":"\u3010\u6982\u5ff5\u7ec6\u5206\u3011\u5b89\u7eb3\u8fbe(002136)\u65b0\u5f52\u7c7b\u4e8e\u56fd\u4f01\u6539\u9769-\u5b89\u5fbd\u4e09\u8d44\u6539\u9769\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"002136","type":"yidong"},{"seq":671920742,"ctime":1761120621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671920742.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a22874\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002136","type":"yidong"},{"seq":671911724,"ctime":1761095531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671911724.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6e29\u6c0f\u80a1\u4efd\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da617.81\u4ebf\u5143 \u540c\u6bd4\u4e0b\u964d65.02%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002136","type":"yidong"},{"seq":54545051,"ctime":1761062850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251022\/54545051.shtml","title":"\u5b89 \u7eb3 \u8fbe\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002136","type":"notice"},{"seq":671889707,"ctime":1761036412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671889707.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a2025\u5e74\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f4636.9\u4e07\u5143\uff0c\u540c\u6bd4\u8f6c\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002136","type":"news"},{"seq":671316696,"ctime":1758533964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671316696.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u622a\u81f32025\u5e749\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a23779\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002136","type":"yidong"},{"seq":670861636,"ctime":1756890616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670861636.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u622a\u81f32025\u5e748\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a27380\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002136","type":"yidong"},{"seq":670567699,"ctime":1755840878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670567699.shtml","title":"\u3010\u5e02\u573a\u63a2\u201c\u6da8\u201d\u3011\u6700\u9ad8\u6bcf\u5428\u6da8800\u5143\uff01\u591a\u5bb6\u884c\u4e1a\u9f99\u5934\uff0c\u96c6\u4f53\u8c03\u4ef7","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002136","type":"news"},{"seq":670543931,"ctime":1755774420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670543931.shtml","title":"\u8d8520\u5bb6\u949b\u767d\u7c89\u751f\u4ea7\u4f01\u4e1a \u5ba3\u5e03\u6da8\u4ef7\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002136","type":"news"},{"seq":670485741,"ctime":1755605401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670485741.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u73b0\u9636\u6bb5\u6ca1\u6709\u5236\u51b7\u5242\u76f8\u5173\u4ea7\u54c1\u6216\u8005\u6280\u672f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002136","type":"yidong"},{"seq":670474767,"ctime":1755590480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670474767.shtml","title":"\u751f\u610f\u793e\uff1a\u5b89\u5fbd\u5b89\u7eb3\u8fbe\u5ba3\u5e03\u4e0a\u8c03\u949b\u767d\u7c89\u4ef7\u683c","source":"\u751f\u610f\u793e","stocks":"002136","type":"news"},{"seq":670415111,"ctime":1755261588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670415111.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u622a\u81f32025\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a26950\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002136","type":"yidong"},{"seq":670415069,"ctime":1755261587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670415069.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u516c\u53f8\u5c06\u8fdb\u4e00\u6b65\u52a0\u5f3a\u4e0e\u4e07\u534e\u5728\u4ea7\u54c1\u7814\u53d1\u548c\u6280\u6539\u6280\u63aa\u7b49\u65b9\u9762\u7684\u4ea4\u6d41\u4e0e\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002136","type":"yidong"},{"seq":670116307,"ctime":1754298606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670116307.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u622a\u81f37\u670831\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a27125\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002136","type":"yidong"},{"seq":670058266,"ctime":1753969094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670058266.shtml","title":"\u5b89\u7eb3\u8fbe\u4e0a\u534a\u5e74\u4e8f\u635f\u903e2600\u4e07\u5143 \u4e24\u5927\u4e3b\u4ea7\u54c1\u6bdb\u5229\u7387\u540c\u6bd4\u4e0b\u6ed1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002136","type":"news"},{"seq":53413553,"ctime":1753891648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250731\/53413553.shtml","title":"\u5b89 \u7eb3 \u8fbe\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002136","type":"notice"},{"seq":53413557,"ctime":1753891541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250731\/53413557.shtml","title":"\u5b89 \u7eb3 \u8fbe\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002136","type":"notice"},{"seq":670015194,"ctime":1753872568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670015194.shtml","title":"\u5316\u5de5\u53cc\u4e3b\u4e1a\u627f\u538b \u5b89\u7eb3\u8fbe\u5f52\u6bcd\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d158.08%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002136","type":"news"},{"seq":670011510,"ctime":1753863933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670011510.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2626.78\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002136","type":"yidong"},{"seq":53236029,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53236029.shtml","title":"\u5b89 \u7eb3 \u8fbe\uff1a2025\u5e74\u4e0a\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002136","type":"notice"},{"seq":668752482,"ctime":1749460254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668752482.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u622a\u81f32025\u5e745\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a35687\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002136","type":"yidong"},{"seq":668751525,"ctime":1749458450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668751525.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u4e0a\u5e02\u516c\u53f8\u5e02\u503c\u4e0e\u4e8c\u7ea7\u5e02\u573a\u80a1\u7968\u4ef7\u683c\u5bc6\u5207\u76f8\u5173","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002136","type":"yidong"},{"seq":668740201,"ctime":1749429893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668740201.shtml","title":"\u5b89\u7eb3\u8fbe\uff1a\u516c\u53f8\u6ca1\u6709\u751f\u4ea7\u73af\u6c27\u4e19\u70f7\u3001\u786b\u9178\u3001\u786b\u78fa\u7b49\u4ea7\u54c1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002136","type":"yidong"}]

2025-12-09,12.55,12.60,12.36,12.4500,83561,104021800,3.90;2025-12-08,12.75,12.80,12.49,12.6000,106584,134143000,4.97;2025-12-05,12.21,12.73,12.18,12.7000,168261,210762000,7.85;2025-12-04,12.60,12.73,12.28,12.2900,139474,173385300,6.50;2025-12-03,13.12,13.12,12.52,12.6000,196390,249902800,9.16;2025-12-02,13.22,13.25,12.75,12.9200,228147,294899200,10.64;2025-12-01,13.74,13.96,12.90,13.0300,430669,569361300,20.08;2025-11-28,12.60,13.66,12.48,13.6600,358970,471856700,16.74;2025-11-27,12.21,12.53,12.17,12.4200,115014,142332600,5.36;2025-11-26,12.52,12.59,12.19,12.2400,113785,140801100,5.31;2025-11-25,12.31,12.84,12.15,12.5100,198652,247415000,9.26;2025-11-24,12.44,12.45,12.03,12.0700,169198,206135200,7.89;2025-11-21,13.30,13.43,12.19,12.2100,226652,287371400,10.57;2025-11-20,13.78,14.12,13.05,13.1900,270288,363213800,12.60;2025-11-19,14.00,14.56,13.38,13.6800,449061,623476000,20.94;2025-11-18,16.60,16.90,14.58,14.5800,281930,431757700,13.15;2025-11-17,16.30,17.28,16.00,16.2000,414854,682463000,19.34;2025-11-14,16.80,16.98,15.76,16.5300,499505,818763600,23.29;2025-11-13,16.41,17.75,15.40,17.0000,689156,1157331700,32.14;2025-11-12,15.50,16.48,15.20,16.1400,497917,795404600,23.22;2025-11-11,15.13,17.19,14.90,16.5000,697314,1102947700,32.52;2025-11-10,14.80,15.63,14.55,15.6300,493035,748337700,22.99;2025-11-07,12.90,14.21,12.90,14.2100,633383,874664200,29.53;2025-11-06,12.24,13.18,11.94,12.9200,338129,426753200,15.77;2025-11-05,11.84,12.16,11.65,12.0600,96490,115708500,4.50;2025-11-04,11.86,12.03,11.68,11.8400,97544,115782700,4.55;2025-11-03,12.01,12.09,11.53,11.8400,125572,147127700,5.86;2025-10-31,11.33,12.07,11.19,11.7400,207035,242326300,9.65;2025-10-30,11.22,11.27,11.12,11.1200,36255,40540100,1.69;2025-10-29,11.29,11.40,11.13,11.2200,44729,50186700,2.09;2025-10-28,11.28,11.40,11.20,11.3700,39304,44515300,1.83;2025-10-27,11.31,11.36,11.19,11.2800,39677,44765800,1.85;2025-10-24,11.33,11.41,11.18,11.2800,44277,49887800,2.06;2025-10-23,11.28,11.39,11.13,11.3500,38893,43741500,1.81;2025-10-22,11.15,11.37,11.12,11.2800,59317,66840100,2.77;2025-10-21,11.28,11.40,11.23,11.3700,59206,67077500,2.76;2025-10-20,11.11,11.28,11.09,11.2800,46957,52672100,2.19;2025-10-17,11.05,11.33,11.04,11.0600,46144,51530200,2.15;2025-10-16,11.25,11.32,11.10,11.1500,43096,48152600,2.01;2025-10-15,11.21,11.35,11.15,11.1700,41339,46451100,1.93;2025-10-14,11.50,11.56,11.10,11.1800,73075,82455500,3.41;2025-10-13,10.84,11.46,10.66,11.3800,96973,108440300,4.52;2025-10-10,11.08,11.33,11.01,11.2000,73008,81720400,3.40;2025-10-09,10.99,11.19,10.80,11.1600,74334,81745200,3.47;2025-09-30,10.84,11.00,10.72,10.9100,51452,56192600,2.40;2025-09-29,10.60,10.83,10.43,10.8200,45717,48923600,2.13;2025-09-26,10.63,10.79,10.45,10.6300,55471,59185000,2.59;2025-09-25,10.69,10.96,10.52,10.5500,65265,69747200,3.04;2025-09-24,10.48,10.70,10.38,10.6800,46758,49587200,2.18;2025-09-23,10.83,10.83,10.17,10.4800,80085,83251000,3.73;2025-09-22,11.00,11.01,10.65,10.8200,41591,44781900,1.94;2025-09-19,10.94,11.03,10.78,10.9500,46841,51125400,2.18;2025-09-18,11.20,11.25,10.81,10.9500,65642,72383900,3.06;2025-09-17,11.46,11.49,11.22,11.2400,52759,59657400,2.46;2025-09-16,11.50,11.59,11.30,11.4800,59734,68307700,2.79;2025-09-15,11.38,11.65,11.32,11.4600,67604,77604600,3.15;2025-09-12,11.37,11.51,11.21,11.4000,64864,73674300,3.02;2025-09-11,11.40,11.42,11.17,11.4100,70342,79298100,3.28;2025-09-10,11.43,11.61,11.31,11.4000,106940,122388900,4.99;2025-09-09,11.50,11.88,11.36,11.5200,199819,232448700,9.32;2025-09-08,11.09,11.33,11.03,11.3100,67402,75561700,3.14;2025-09-05,10.78,11.07,10.70,10.9700,59187,64678800,2.76;2025-09-04,10.66,10.89,10.60,10.7600,67987,73309200,3.17;2025-09-03,10.85,10.96,10.52,10.6000,48559,51999600,2.26;2025-09-02,11.03,11.10,10.75,10.8900,65307,70964100,3.05;2025-09-01,10.91,11.19,10.76,11.0600,64488,71273400,3.01;2025-08-29,10.96,11.01,10.83,10.9300,46030,50251700,2.15;2025-08-28,11.00,11.15,10.60,10.9300,72148,78443600,3.36;2025-08-27,11.53,11.54,10.99,11.0000,104053,116824300,4.85;2025-08-26,11.36,11.60,11.26,11.4700,82216,94250300,3.83;2025-08-25,11.45,11.51,11.32,11.3600,89145,101620400,4.16;2025-08-22,11.76,11.88,11.39,11.4500,118119,136147400,5.51;2025-08-21,11.54,11.73,11.38,11.5700,129049,148723700,6.02;2025-08-20,11.20,11.70,11.14,11.5000,147553,169194800,6.88;2025-08-19,11.03,11.40,10.93,11.2400,104541,116831200,4.87;2025-08-18,11.01,11.05,10.90,11.0000,72737,79978200,3.39;2025-08-15,10.80,10.99,10.77,10.9600,72631,79128000,3.39;2025-08-14,11.11,11.16,10.81,10.8200,71767,78600900,3.35;2025-08-13,11.12,11.20,11.01,11.0300,65455,72534700,3.05;2025-08-12,11.17,11.24,11.03,11.1300,83441,92615300,3.89;2025-08-11,11.00,11.33,10.90,11.1900,162827,181900800,7.59;2025-08-08,10.72,10.92,10.59,10.8700,87644,94330900,4.09;2025-08-07,10.77,10.81,10.69,10.7200,36611,39300600,1.71;2025-08-06,10.77,10.82,10.66,10.7800,41142,44194900,1.92;2025-08-05,10.61,10.77,10.57,10.7700,55762,59798200,2.60;2025-08-04,10.49,10.60,10.41,10.6000,41904,44141300,1.95;2025-08-01,10.42,10.53,10.37,10.5100,50034,52365000,2.33;2025-07-31,10.64,10.71,10.35,10.3600,73754,77565900,3.44;2025-07-30,10.73,10.87,10.63,10.7200,50957,54734400,2.38;2025-07-29,10.93,10.94,10.66,10.7500,65449,70286900,3.05;2025-07-28,10.98,10.99,10.86,10.9200,46905,51175900,2.19;2025-07-25,10.95,11.05,10.90,10.9800,66228,72669200,3.09;2025-07-24,10.78,10.97,10.75,10.9600,71717,78112700,3.34;2025-07-23,11.02,11.08,10.75,10.7500,79490,86605400,3.71;2025-07-22,10.98,11.03,10.75,10.9600,77990,84858100,3.64;2025-07-21,10.80,11.02,10.75,10.9600,111115,121319200,5.18;2025-07-18,10.53,10.75,10.49,10.7000,94566,100601800,4.41;2025-07-17,10.50,10.51,10.40,10.4800,61592,64397500,2.87;2025-07-16,10.65,10.69,10.50,10.5100,88214,93264400,4.11;2025-07-15,10.77,11.35,10.55,10.6200,190973,207680200,8.90;2025-07-14,10.72,10.89,10.70,10.8700,86570,93653500,4.04;2025-07-11,10.66,10.83,10.51,10.6900,81013,86380300,3.78;2025-07-10,10.62,10.69,10.60,10.6600,44978,47892600,2.10;2025-07-09,10.75,10.78,10.61,10.6500,51015,54540400,2.38;2025-07-08,10.66,10.77,10.62,10.7600,52814,56544600,2.46;2025-07-07,10.54,10.68,10.51,10.6700,47886,50918800,2.23;2025-07-04,10.81,10.81,10.51,10.5400,88622,94023500,4.13;2025-07-03,10.83,10.91,10.78,10.8500,65487,70961400,3.05;2025-07-02,10.90,10.94,10.76,10.8800,99947,108365300,4.66;2025-07-01,10.82,11.27,10.80,10.9100,208398,228912100,9.72;2025-06-30,10.70,10.75,10.63,10.7300,76473,81806300,3.57;2025-06-27,10.71,10.92,10.66,10.7100,76270,81851100,3.56;2025-06-26,10.81,10.92,10.64,10.6800,108913,117444400,5.08;2025-06-25,10.87,10.90,10.67,10.7300,110471,118707600,5.15;2025-06-24,10.75,10.88,10.62,10.8700,147013,158564500,6.86;2025-06-23,10.20,10.60,10.01,10.5700,107265,112439800,5.00;2025-06-20,10.21,10.46,10.19,10.2900,72661,75180600,3.39;2025-06-19,10.42,10.54,10.18,10.2500,73582,76067800,3.43;2025-06-18,10.53,10.56,10.41,10.4200,58344,60956300,2.72;2025-06-17,10.59,10.71,10.48,10.5900,72313,76625100,3.37;2025-06-16,10.53,10.72,10.48,10.6000,64837,68784400,3.02;2025-06-13,10.71,10.77,10.46,10.5300,97997,103662700,4.57;2025-06-12,10.75,10.78,10.64,10.7300,79574,85142600,3.71;2025-06-11,10.71,10.81,10.65,10.8100,110850,119156600,5.17