[{"seq":672877676,"ctime":1764594525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672877676.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a27776\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":672814060,"ctime":1764316444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672814060.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u83b7\u5f97\u8840\u6db2\u900f\u6790\u6d53\u7f29\u6db2\u533b\u7597\u5668\u68b0\u6ce8\u518c\u8bc1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"yidong"},{"seq":672780162,"ctime":1764227420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672780162.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u516c\u53f8\u524d\u8eab\u4e3a\u539f\u5170\u5dde\u519b\u533a\u519b\u4e8b\u533b\u5b66\u7814\u7a76\u6240\u4e0b\u5c5e\u7684\u201c\u7518\u8083\u620e\u53d1\u5236\u836f\u5382\u201d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"news"},{"seq":672642492,"ctime":1763688920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672642492.shtml","title":"\u9647\u795e\u620e\u53d1\u7eff\u8272\u836f\u5382\u5b9e\u8df5\u5165\u9009COP30\u4e2d\u56fd\u6848\u4f8b\u5178\u8303","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":672461633,"ctime":1763032143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672461633.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a27551\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":672441299,"ctime":1762956530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672441299.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u79ef\u6781\u5e03\u5c40\u548c\u5f00\u5c55\u4e2d\u836f\u996e\u7247\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":672363384,"ctime":1762767532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672363384.shtml","title":"\u9647\u795e\u620e\u53d1\u8840\u6db2\u900f\u6790\u5e72\u7c89\u83b7\u533b\u7597\u5668\u68b0\u6ce8\u518c\u8bc1 \u8fdb\u4e00\u6b65\u62d3\u5bbd\u4ea7\u4e1a\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"news"},{"seq":672323877,"ctime":1762507617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323877.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u83b7\u5f97\u8840\u6db2\u900f\u6790\u5e72\u7c89\u533b\u7597\u5668\u68b0\u6ce8\u518c\u8bc1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"yidong"},{"seq":672321598,"ctime":1762503060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672321598.shtml","title":"\u9647\u795e\u620e\u53d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651618.40\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300534,"type":"yidong"},{"seq":672262623,"ctime":1762333733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672262623.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a27095\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":672160469,"ctime":1761903141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160469.shtml","title":"\u515a\u5efa\u5f15\u9886\u805a\u5408\u529b \u6821\u4f01\u8054\u52a8\u8d4b\u65b0\u80fd\u2014\u2014\u9647\u795e\u620e\u53d1\u4e0e\u7518\u8083\u4e2d\u533b\u836f\u5927\u5b66\u6df1\u5316\u4ea7\u5b66\u7814\u534f\u540c","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":671995892,"ctime":1761307534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671995892.shtml","title":"\u9647\u795e\u620e\u53d1\u524d\u4e09\u5b63\u5ea6\u6263\u975e\u51c0\u5229\u6da6\u589e\u957f31.14%\uff0c\u6838\u5fc3\u4ea7\u54c1\u9a71\u52a8\u7ecf\u8425\u8d28\u6548\u63d0\u5347","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300534,"type":"news"},{"seq":671985634,"ctime":1761294465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985634.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f92.67\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"yidong"},{"seq":671903808,"ctime":1761052160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671903808.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a27796\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":671830740,"ctime":1760707378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671830740.shtml","title":"\u3010\u96c6\u56e2\u8981\u95fb\u3011\u7518\u8083\u56fd\u6295\u96c6\u56e2\u4e0e\u7518\u8083\u836f\u4e1a\u96c6\u56e2\u515a\u652f\u90e8\u5f00\u5c5510\u6708\u4efd\u8054\u5408\u4e3b\u9898\u515a\u65e5\u6d3b\u52a8","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":671720211,"ctime":1760438368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671720211.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a27196\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":671471598,"ctime":1758897052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671471598.shtml","title":"\u9647\u795e\u620e\u53d1\u8d22\u52a1\u603b\u76d1\u8f9e\u804c \u8fd1\u4e09\u5e74\u8d22\u52a1\u603b\u76d1\u4e09\u5ea6\u53d1\u751f\u53d8\u66f4","source":"\u65b0\u4eac\u62a5","stocks":300534,"type":"yidong"},{"seq":671418868,"ctime":1758789339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671418868.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u53d6\u5f97\u6362\u53d1\u540e\u7684\u300a\u836f\u54c1\u751f\u4ea7\u8bb8\u53ef\u8bc1\u300b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"yidong"},{"seq":671386532,"ctime":1758704919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386532.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a27247\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":671376695,"ctime":1758678151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671376695.shtml","title":"\u4e2d\u56fd\u5de5\u7a0b\u9662\u9662\u58eb\u9ec4\u548c\u8c03\u7814\u9647\u795e\u620e\u53d1","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":671270685,"ctime":1758269631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671270685.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u53d6\u5f97\u300a\u836f\u54c1\u4e0a\u5e02\u524d\u73b0\u573a\u6838\u67e5\u53ca\u9996\u6279\u4ea7\u54c1\u68c0\u9a8c\u767b\u8bb0\u4ef6\u300b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"yidong"},{"seq":671098803,"ctime":1757669966,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098803.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a27831\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":670863525,"ctime":1756895962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670863525.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f38\u670829\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a28030\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":670629712,"ctime":1756126781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670629712.shtml","title":"\u6cf0\u56fd\u536b\u751f\u90e8\u4ee3\u8868\u56e2\u8385\u4e34\u9647\u795e\u620e\u53d1\u53c2\u89c2\u8003\u5bdf\uff0c\u6df1\u5316\u4e2d\u6cf0\u4e2d\u533b\u836f\u5408\u4f5c\u4ea4\u6d41","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":670583290,"ctime":1755864740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670583290.shtml","title":"\u9647\u795e\u620e\u53d1\u4e0a\u534a\u5e74\u5f52\u6bcd\u51c0\u5229\u540c\u6bd4\u589e\u957f27.48%","source":"\u4e2d\u8bc1\u7f51","stocks":300534,"type":"news"},{"seq":670579546,"ctime":1755862807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670579546.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e748\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a30211\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":670430665,"ctime":1755479278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670430665.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u76ee\u524d\u65e0\u8111\u673a\u63a5\u53e3\u9886\u57df\u76f8\u5173\u4e1a\u52a1\u548c\u62d3\u5c55\u8ba1\u5212","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":670227560,"ctime":1754614220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670227560.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u683c\u5c14\u8f6f\u4ef6\u62df\u53d1\u884c\u4e0d\u8d85\u8fc72.83\u4ebf\u5143\u80a1\u7968","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300534,"type":"yidong"},{"seq":670209234,"ctime":1754560795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670209234.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u53d6\u5f97\u6362\u53d1\u540e\u7684\u300a\u836f\u54c1\u751f\u4ea7\u8bb8\u53ef\u8bc1\u300b\u4ee5\u53ca\u901a\u8fc7\u836f\u54c1 GMP \u7b26\u5408\u6027\u68c0\u67e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"yidong"},{"seq":670155090,"ctime":1754395788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670155090.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u516c\u53f8\u63a7\u80a1\u5b50\u516c\u53f8\u5f00\u53d1\u7684\u6539\u826f\u578b\u65b0\u836f\u5e03\u745e\u54cc\u5511\u53e3\u6eb6\u819c\u76ee\u524d\u6b63\u5728\u5f00\u5c55\u4e34\u5e8a\u8bd5\u9a8c\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":670155067,"ctime":1754395772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670155067.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e747\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a28861\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":670144696,"ctime":1754380230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670144696.shtml","title":"\u9647\u795e\u620e\u53d108\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300534,"type":"yidong"},{"seq":670068370,"ctime":1754012829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670068370.shtml","title":"\u9647\u795e\u620e\u53d1\u5165\u9009\u56fd\u5bb6\u201c\u5343\u4f01\u767e\u57ce\u201d\u884c\u52a8\u5e76\u83b7\u7701\u7ea7\u4e13\u9879\u8d44\u91d1\u652f\u6301","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"news"},{"seq":670052437,"ctime":1753963049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670052437.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u516c\u53f8\u575a\u6301\u4ee5\u5e02\u573a\u4e3a\u5bfc\u5411","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":669905009,"ctime":1753429952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669905009.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e2d\u836f\u6307\u6570\u6da80.98%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.69%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300534,"type":"news"},{"seq":669726520,"ctime":1752801151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669726520.shtml","title":"\u7701\u5e02\u4e24\u7ea7\u76d1\u7ba1\u90e8\u95e8\u4e0a\u95e8\u670d\u52a1 \u52a9\u529b\u516c\u53f8\u4e2d\u836f\u6750GAP\u57fa\u5730\u5efa\u8bbe\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":669616706,"ctime":1752489665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669616706.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e747\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a29966\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":669353986,"ctime":1751458219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250702\/669353986.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f36\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a29359\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":668883469,"ctime":1749809476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883469.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u56fd\u65b9\u68c0\u6d4b\u5177\u5907\u98df\u54c1\u68c0\u9a8c\u76f8\u5173\u8d44\u8d28","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":668883491,"ctime":1749809475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883491.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u516c\u53f8\u65e0\u5ba0\u7269\u7ecf\u6d4e\u76f8\u5173\u4e1a\u52a1\u5e03\u5c40\u53ca\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":668883478,"ctime":1749809474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883478.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u516c\u53f8\u65e0\u6838\u8f90\u5c04\u6cbb\u7597\u836f\u7269","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":668792818,"ctime":1749555678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668792818.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u516c\u53f8\u76ee\u524d\u5c1a\u65e0\u836f\u9152\u65b9\u9762\u7684\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":668780321,"ctime":1749530002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668780321.shtml","title":"\u9647\u795e\u620e\u53d1\u5b59\u516c\u53f8\u56fd\u65b9\u68c0\u6d4b\u83b7CNAS\u8ba4\u53ef\uff0c\u63d0\u5347\u68c0\u6d4b\u5b9e\u529b\uff0c\u52a9\u63a8\u4e2d\u533b\u836f\u4ea7\u4e1a\u94fe\u53d1\u5c55","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300534,"type":"yidong"}]

2025-12-12,9.76,9.81,9.64,9.6600,79534,77288500,2.63;2025-12-11,10.18,10.18,9.74,9.7600,115501,114223400,3.82;2025-12-10,10.07,10.40,9.91,10.1800,127197,129060800,4.21;2025-12-09,10.36,10.38,10.07,10.0800,118748,120751900,3.93;2025-12-08,10.59,10.65,10.36,10.4200,118391,123873300,3.92;2025-12-05,10.55,10.56,10.20,10.4900,136961,142211900,4.53;2025-12-04,10.65,10.78,10.50,10.5800,178164,188914100,5.90;2025-12-03,10.50,10.82,10.45,10.7800,285842,305654600,9.46;2025-12-02,10.53,10.63,10.35,10.5600,121275,127163700,4.01;2025-12-01,10.32,10.70,10.30,10.6000,171038,181045000,5.66;2025-11-28,10.48,10.49,10.28,10.3200,115662,119572900,3.83;2025-11-27,10.47,10.60,10.22,10.5500,193316,201371200,6.40;2025-11-26,10.11,10.97,10.11,10.4700,267263,282474300,8.85;2025-11-25,9.83,10.21,9.80,10.1400,103737,104491300,3.43;2025-11-24,9.75,9.89,9.67,9.8100,76965,75304900,2.55;2025-11-21,10.15,10.28,9.64,9.6400,127742,125742100,4.23;2025-11-20,10.30,10.38,10.12,10.2500,68716,70526500,2.27;2025-11-19,10.47,10.53,10.21,10.2700,78704,81187500,2.61;2025-11-18,10.70,10.70,10.42,10.4800,107833,113403600,3.57;2025-11-17,10.85,10.92,10.57,10.6300,141826,151104800,4.70;2025-11-14,10.74,11.16,10.74,10.8500,232180,254807000,7.69;2025-11-13,10.60,10.87,10.47,10.8200,197383,211339800,6.53;2025-11-12,10.66,10.92,10.57,10.6400,198487,212359200,6.57;2025-11-11,10.32,10.71,10.23,10.7000,220298,232988800,7.29;2025-11-10,10.49,10.56,10.34,10.3500,143171,149452100,4.74;2025-11-07,10.10,10.45,10.04,10.3300,149595,153770900,4.95;2025-11-06,10.19,10.19,10.07,10.1000,59636,60190300,1.97;2025-11-05,10.02,10.21,10.01,10.1900,60625,61548400,2.01;2025-11-04,10.14,10.19,10.03,10.1100,59438,59954200,1.97;2025-11-03,10.10,10.17,10.02,10.1700,74322,75194200,2.46;2025-10-31,9.91,10.08,9.89,10.0700,73564,73759000,2.44;2025-10-30,10.00,10.01,9.83,9.8600,71743,71112400,2.38;2025-10-29,10.09,10.09,9.92,10.0000,82389,82233100,2.73;2025-10-28,10.16,10.19,10.04,10.0800,70180,70976400,2.32;2025-10-27,10.14,10.16,9.98,10.1600,104540,105365100,3.46;2025-10-24,10.27,10.30,10.13,10.1400,112340,114317000,3.72;2025-10-23,10.35,10.50,10.15,10.3200,132118,135589300,4.37;2025-10-22,10.12,10.51,10.10,10.4000,213113,221083000,7.06;2025-10-21,9.99,10.18,9.92,10.1700,97954,98878200,3.24;2025-10-20,9.91,9.99,9.83,9.9700,63705,63122500,2.11;2025-10-17,10.01,10.09,9.86,9.8700,87649,87460300,2.90;2025-10-16,10.05,10.22,9.99,10.0100,108775,109665800,3.60;2025-10-15,9.96,10.16,9.83,10.0900,134145,134578500,4.44;2025-10-14,9.84,10.01,9.79,9.9500,100944,99974500,3.34;2025-10-13,9.60,9.84,9.42,9.8200,76614,74188700,2.54;2025-10-10,9.62,9.92,9.61,9.8400,94163,92297500,3.12;2025-10-09,9.74,9.75,9.57,9.6600,58406,56283600,1.93;2025-09-30,9.70,9.75,9.64,9.7100,45858,44504900,1.52;2025-09-29,9.60,9.69,9.47,9.6700,53104,51031400,1.76;2025-09-26,9.62,9.71,9.54,9.6500,50029,48192000,1.66;2025-09-25,9.75,9.86,9.65,9.6800,61980,60356700,2.05;2025-09-24,9.50,9.77,9.47,9.7600,68208,65944200,2.26;2025-09-23,9.71,9.71,9.35,9.5300,73511,69769900,2.43;2025-09-22,9.82,9.86,9.66,9.7300,49362,48080200,1.63;2025-09-19,9.86,9.91,9.62,9.6800,86283,84044700,2.86;2025-09-18,10.08,10.13,9.80,9.8600,124950,124739200,4.14;2025-09-17,10.12,10.14,10.02,10.0300,62986,63371200,2.09;2025-09-16,10.01,10.13,9.97,10.1100,67646,68071400,2.24;2025-09-15,10.14,10.15,9.99,10.0400,64103,64330600,2.12;2025-09-12,10.05,10.20,10.01,10.1400,79358,80268200,2.63;2025-09-11,9.95,10.08,9.75,10.0800,95189,94390000,3.15;2025-09-10,10.11,10.16,9.97,9.9900,81019,81311900,2.68;2025-09-09,10.30,10.36,10.05,10.0900,93505,95205300,3.10;2025-09-08,10.11,10.35,10.11,10.3400,91599,94128500,3.03;2025-09-05,10.08,10.16,9.94,10.1600,83811,84439200,2.77;2025-09-04,10.04,10.19,9.90,10.0500,98249,99066900,3.25;2025-09-03,10.18,10.28,9.93,9.9800,85743,86699400,2.84;2025-09-02,10.38,10.42,10.08,10.1900,117862,120567700,3.90;2025-09-01,10.13,10.48,10.13,10.4300,120879,125181500,4.00;2025-08-29,10.27,10.31,10.15,10.1700,103183,105481200,3.42;2025-08-28,10.39,10.52,9.93,10.2600,169094,172668100,5.60;2025-08-27,10.78,10.85,10.38,10.3900,203780,216300100,6.75;2025-08-26,10.90,10.98,10.71,10.7800,136203,148423300,4.51;2025-08-25,11.01,11.06,10.88,10.9700,185637,203490400,6.15;2025-08-22,10.95,11.20,10.75,11.0800,194770,213714700,6.45;2025-08-21,11.08,11.16,10.89,10.9600,139758,153918200,4.63;2025-08-20,11.10,11.18,10.88,11.1000,174558,192217000,5.78;2025-08-19,11.04,11.38,11.03,11.1500,251612,282726300,8.33;2025-08-18,10.99,11.29,10.98,11.0700,229984,255707300,7.61;2025-08-15,10.74,10.98,10.70,10.9800,198407,215375400,6.57;2025-08-14,10.91,11.18,10.72,10.7300,304912,334244800,10.10;2025-08-13,11.00,11.08,10.77,10.9400,175536,191441600,5.81;2025-08-12,11.06,11.25,10.91,11.0100,180593,199698200,5.98;2025-08-11,11.01,11.15,10.94,11.1400,174171,192556200,5.77;2025-08-08,11.17,11.24,10.94,11.0000,230339,254976800,7.63;2025-08-07,11.23,11.43,10.99,11.2400,340527,380608500,11.27;2025-08-06,11.90,11.98,11.27,11.3200,369004,422361900,12.22;2025-08-05,12.03,12.22,11.58,11.7200,479761,566639300,15.88;2025-08-04,11.30,12.90,11.20,12.0900,646812,777046600,21.41;2025-08-01,10.82,11.59,10.78,11.2800,491607,554370200,16.28;2025-07-31,11.05,11.17,10.79,10.8300,226564,248969300,7.50;2025-07-30,10.85,11.07,10.70,10.9600,240373,262813000,7.96;2025-07-29,10.80,10.92,10.60,10.9000,188953,204079300,6.26;2025-07-28,10.73,10.90,10.69,10.7900,151148,163039900,5.00;2025-07-25,10.94,11.05,10.74,10.8300,204455,222243300,6.77;2025-07-24,10.65,10.95,10.55,10.9200,298685,323309100,9.89;2025-07-23,10.44,10.67,10.34,10.6000,210510,221837900,6.97;2025-07-22,10.36,10.85,10.30,10.5500,289293,305896200,9.58;2025-07-21,10.24,10.39,10.14,10.3500,146211,150337400,4.84;2025-07-18,10.25,10.27,10.08,10.2400,119051,121001500,3.94;2025-07-17,10.16,10.37,10.10,10.3000,173691,178315400,5.75;2025-07-16,9.96,10.23,9.92,10.1300,154138,155440700,5.10;2025-07-15,10.11,10.15,9.84,9.9500,135120,134348900,4.47;2025-07-14,10.08,10.20,10.02,10.1200,112908,114239000,3.74;2025-07-11,10.13,10.17,9.96,10.0900,142412,143276700,4.71;2025-07-10,9.90,10.26,9.88,10.1400,220774,222961700,7.31;2025-07-09,9.93,10.09,9.88,9.9400,119015,118571400,3.94;2025-07-08,9.90,10.14,9.85,9.9600,144024,143803800,4.77;2025-07-07,9.94,10.12,9.85,9.9200,133290,132658800,4.41;2025-07-04,9.88,9.99,9.83,9.9900,144166,143014100,4.77;2025-07-03,9.70,9.98,9.69,9.9200,152085,150433000,5.04;2025-07-02,9.78,9.90,9.63,9.7300,131934,128933500,4.37;2025-07-01,9.65,9.93,9.64,9.8200,196609,192527200,6.51;2025-06-30,9.63,9.67,9.57,9.6600,100151,96447800,3.32;2025-06-27,9.55,9.65,9.53,9.6300,77915,74846400,2.58;2025-06-26,9.62,9.68,9.50,9.5600,101184,97032400,3.35;2025-06-25,9.65,9.76,9.48,9.6700,131163,125950300,4.34;2025-06-24,9.49,9.72,9.45,9.6400,117461,113101100,3.89;2025-06-23,9.29,9.47,9.24,9.4500,76197,71457800,2.52;2025-06-20,9.40,9.50,9.30,9.3200,79493,74497400,2.63;2025-06-19,9.70,9.76,9.34,9.3700,122360,116363100,4.05;2025-06-18,9.81,9.92,9.68,9.7300,105865,103236100,3.50;2025-06-17,10.07,10.22,9.80,9.8800,158538,158151400,5.25;2025-06-16,9.96,10.08,9.85,10.0100,125388,125181600,4.15