[{"seq":672703338,"ctime":1763991528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672703338.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u622a\u81f32025\u5e7411\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a38222\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":672686865,"ctime":1763971087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672686865.shtml","title":"\u5065\u5eb7\u79d1\u6280\u5bf0\u901a\u6570\u636e\u7ba1\u7406\u9879\u76ee\u542f\u52a8\u4f1a\u5706\u6ee1\u53ec\u5f00","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":672615153,"ctime":1763611987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672615153.shtml","title":"\u6d25\u836f\u836f\u4e1a\u201c\u51fa\u6d77\u201d\u518d\u4f20\u6377\u62a5 \u6ce8\u5c04\u7528\u7532\u6cfc\u5c3c\u9f99\u7425\u73c0\u9178\u94a0\u83b7\u5df4\u62ff\u9a6c\u6ce8\u518c\u8bc1\u4e66","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":672582649,"ctime":1763517321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672582649.shtml","title":"\u6d25\u836f\u836f\u4e1a\u5b50\u516c\u53f8\u6ce8\u5c04\u7528\u7532\u6cfc\u5c3c\u9f99\u7425\u73c0\u9178\u94a0\u5728\u5df4\u62ff\u9a6c\u83b7\u6279\u6ce8\u518c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600488,"type":"news"},{"seq":672482631,"ctime":1763093412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672482631.shtml","title":"\u6d25\u836f\u836f\u4e1a\u7cbe\u5f69\u4eae\u76f8\u7b2c93\u5c4aAPI China","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":672428895,"ctime":1762942164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428895.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a38950\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":672393569,"ctime":1762846484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672393569.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u6e56\u5317\u6d25\u836f\u83b7\u5f97\u76d0\u9178\u7532\u6c27\u6c2f\u666e\u80fa\u6ce8\u5c04\u6db2\u836f\u54c1\u6ce8\u518c\u8bc1\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":672361242,"ctime":1762763061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672361242.shtml","title":"\u6d25\u836f\u836f\u4e1a\u76ae\u80a4\u836f\u5bb6\u65cf\u7cfb\u5217\u4ea7\u54c1\u95ea\u8000CDA\u5e74\u4f1a","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":672242586,"ctime":1762259940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672242586.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a38934\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":672230455,"ctime":1762241631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672230455.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u836f\u54c1\u901a\u8fc7\u4eff\u5236\u836f\u4e00\u81f4\u6027\u8bc4\u4ef7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":672228684,"ctime":1762236843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672228684.shtml","title":"\u6d25\u836f\u836f\u4e1a\u4eae\u76f82025\u5e74CPHI\u6b27\u6d32\u5c55","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":672193269,"ctime":1762149764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672193269.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u9152\u77f3\u9178\u5e03\u6258\u5561\u8bfa\u6ce8\u5c04\u6db2\u83b7\u5f97\u836f\u54c1\u6ce8\u518c\u8bc1\u4e66","source":"\u4e2d\u8bc1\u7f51","stocks":600488,"type":"news"},{"seq":672121239,"ctime":1761796020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672121239.shtml","title":"\u6d25\u836f\u836f\u4e1a\u4e03\u4ea7\u54c1\u62df\u4e2d\u9009\u7b2c\u5341\u4e00\u6279\u96c6\u91c7 \u5f3a\u5316\u5236\u5242\u4e1a\u52a1\u4f18\u52bf","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":54647681,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54647681.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u6d25\u836f\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600488,"type":"notice"},{"seq":672063548,"ctime":1761642519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672063548.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62023.56\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d54.70%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":671387465,"ctime":1758707163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671387465.shtml","title":"\u6d25\u836f\u836f\u4e1a\u5e74\u85aa\u6700\u9ad8\u9ad8\u7ba1\u8f9e\u804c\uff0c\u516c\u53f8\u66fe\u56e0\u5784\u65ad\u884c\u4e3a\u88ab\u7f5a","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":600488,"type":"news"},{"seq":671091307,"ctime":1757648688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671091307.shtml","title":"\u53cc\u559c\u4e34\u95e8 \u6d25\u836f\u836f\u4e1a\u8363\u767b\u4e2d\u56fd\u5236\u836f\u5de5\u4e1aTOP101\u53ca10\u5927\u6838\u5fc3\u4ea7\u4e1a\u94fe\u699c\u5355","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":670995961,"ctime":1757404477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670995961.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u6d25\u836f\u548c\u5e73\u6536\u5230\u590d\u65b9\u6c28\u57fa\u9178\u53cc\u80bd\u6ce8\u5c04\u6db2\u836f\u54c1\u6ce8\u518c\u8bc1\u4e66","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600488,"type":"news"},{"seq":670755166,"ctime":1756458043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755166.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u6536\u5230\u5316\u5b66\u539f\u6599\u836f\u4e0a\u5e02\u7533\u8bf7\u6279\u51c6\u901a\u77e5\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":670682829,"ctime":1756280109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670682829.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u6d25\u836f\u548c\u5e73\u83b7\u4e8c\u6c1f\u6cfc\u5c3c\u916f\u6ef4\u773c\u6db2\u836f\u54c1\u6ce8\u518c\u8bc1\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":670665294,"ctime":1756214745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670665294.shtml","title":"\u6d25\u836f\u836f\u4e1a2025\u5e74\u534a\u5e74\u62a5\uff1a\u51c0\u5229\u6da6\u4e0b\u6ed1\u8d8565% \u53cd\u5784\u65ad\u7f5a\u5355\u4e0e\u4e3b\u4e1a\u627f\u538b\u62d6\u7d2f\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600488,"type":"news"},{"seq":670617585,"ctime":1756116980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670617585.shtml","title":"\u56e0\u5784\u65ad\u884c\u4e3a\u88ab\u7f5a\u8fd17000\u4e07\u5143 \u539f\u6599\u836f\u9f99\u5934\u6d25\u836f\u836f\u4e1a\u4e0a\u534a\u5e74\u5f52\u6bcd\u5229\u6da6\u540c\u6bd4\u4e0b\u6ed165%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600488,"type":"news"},{"seq":670583371,"ctime":1755865183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670583371.shtml","title":"\u5185\u5916\u5e02\u573a\u6301\u7eed\u53d1\u529b \u6d25\u836f\u836f\u4e1a\u4e0a\u534a\u5e74\u8425\u653615.88\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600488,"type":"news"},{"seq":670576687,"ctime":1755860622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670576687.shtml","title":"\u4e00\u56fe\u8bfb\u61c2\u00b7 \u6d25\u836f\u836f\u4e1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":670574681,"ctime":1755856534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670574681.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da64930.42\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d65.28%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":670112855,"ctime":1754293611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670112855.shtml","title":"\u6d25\u836f\u836f\u4e1a\u53ca\u5b50\u516c\u53f8\u83b7\u6279\u201c\u5929\u6d25\u5e02\u730e\u8c79\u4f01\u4e1a\u201d","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":670044006,"ctime":1753952802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670044006.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u6536\u5230\u836f\u54c1GMP\u7b26\u5408\u6027\u68c0\u67e5\u7ed3\u679c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":669570441,"ctime":1752219187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570441.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1162.19%-68.38%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":669311012,"ctime":1751360910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669311012.shtml","title":"\u805a\u529b\u56fd\u9645\u821e\u53f0 \u5171\u62d3\u533b\u836f\u65b0\u7bc7 \u6d25\u836f\u836f\u4e1a\u4eae\u76f8CPHI\u4e0a\u6d77\u5c55","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":669196256,"ctime":1750923285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669196256.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u836f\u54c1\u901a\u8fc7\u4eff\u5236\u836f\u4e00\u81f4\u6027\u8bc4\u4ef7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":669163953,"ctime":1750838799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669163953.shtml","title":"\u6d25\u836f\u836f\u4e1a\u62df\u5411\u53c2\u80a1\u516c\u53f8\u6c5f\u897f\u767e\u601d\u5eb7\u745e\u589e\u8d442040\u4e07\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":600488,"type":"news"},{"seq":668970493,"ctime":1750169175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668970493.shtml","title":"\u6da8\u4ef7282\u500d\uff01\u6d25\u836f\u836f\u4e1a\u3001\u4ed9\u741a\u5236\u836f\u3001\u8054\u73af\u836f\u4e1a\u7b49\u56db\u836f\u4f01\u88ab\u91cd\u7f5a","source":"\u6295\u8d44\u5feb\u62a5","author":"\u674e\u68ee","stocks":600488,"type":"yidong"},{"seq":668909598,"ctime":1750034398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668909598.shtml","title":"\u6d25\u836f\u836f\u4e1a\u56db\u5e744\u8d77\u5784\u65ad\u88ab\u7f5a\u6ca11.7\u4ebf \u65f6\u4efb\u4ee3\u7406\u8463\u4e8b\u957f\u5218\u6b23\u9886\u7f5a60\u4e07","source":"\u957f\u6c5f\u5546\u62a5","stocks":600488,"type":"yidong"},{"seq":668879027,"ctime":1749801119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668879027.shtml","title":"\u7f5a\u6ca13.62\u4ebf\u5143","source":"\u91d1\u878d\u65f6\u62a5","author":"\u9a6c\u73b2","stocks":600488,"type":"news"},{"seq":668876765,"ctime":1749792844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668876765.shtml","title":"\u91cd\u7f5a\uff01\u56fd\u5bb6\u5e02\u573a\u76d1\u7ba1\u603b\u5c40\u51fa\u624b","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5362\u9e30","stocks":600488,"type":"news"},{"seq":668875041,"ctime":1749783398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668875041.shtml","title":"\u56db\u5bb6\u533b\u836f\u4f01\u4e1a\u8fbe\u6210\u5e76\u5b9e\u65bd\u4ef7\u683c\u5784\u65ad\u534f\u8bae\uff0c\u88ab\u7f5a\u6ca13.62\u4ebf\u5143","source":"\u65b0\u4eac\u62a5","stocks":600488,"type":"news"},{"seq":668874740,"ctime":1749782456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668874740.shtml","title":"\u7f5a\u6ca13.62\u4ebf\u5143 \u5e02\u573a\u76d1\u7ba1\u603b\u5c40\u6307\u5bfc\u67e5\u529e\u4e00\u8d77\u533b\u836f\u9886\u57df\u91cd\u5927\u5178\u578b\u5784\u65ad\u6848\u4ef6","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":668780974,"ctime":1749533616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250610\/668780974.shtml","title":"\u6d25\u836f\u836f\u4e1a\u201c\u53cc\u71d5\u724c\u201d\u8ba4\u5b9a\u4e3a\u201c\u6d25\u95e8\u8001\u5b57\u53f7\u201d","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":668544950,"ctime":1748522588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250529\/668544950.shtml","title":"\u4eceCSR\u5230ESG\uff1a\u4e00\u573a\u201c\u9762\u5b50\u201d\u4e0e\u201c\u91cc\u5b50\u201d\u7684\u535a\u5f08","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600488,"type":"news"}]

2025-12-09,4.32,4.33,4.25,4.2600,69211,29667700,0.63;2025-12-08,4.37,4.42,4.30,4.3100,87100,37839400,0.80;2025-12-05,4.37,4.38,4.31,4.3500,65512,28396700,0.60;2025-12-04,4.40,4.43,4.34,4.3700,71243,31185100,0.65;2025-12-03,4.35,4.45,4.35,4.4300,97011,42717000,0.89;2025-12-02,4.36,4.39,4.28,4.3700,84857,36822000,0.78;2025-12-01,4.35,4.39,4.34,4.3500,61096,26661800,0.56;2025-11-28,4.38,4.38,4.29,4.3400,64451,27865300,0.59;2025-11-27,4.36,4.38,4.31,4.3800,63486,27615800,0.58;2025-11-26,4.36,4.46,4.36,4.3600,96459,42536700,0.88;2025-11-25,4.26,4.39,4.25,4.3400,76385,33147100,0.70;2025-11-24,4.25,4.29,4.22,4.2600,69898,29769800,0.64;2025-11-21,4.35,4.40,4.20,4.2200,91875,39371500,0.84;2025-11-20,4.42,4.42,4.35,4.3800,78866,34588100,0.72;2025-11-19,4.48,4.49,4.39,4.4000,94194,41718100,0.86;2025-11-18,4.52,4.63,4.43,4.4600,133866,60034200,1.23;2025-11-17,4.54,4.56,4.45,4.4800,91639,41118500,0.84;2025-11-14,4.45,4.59,4.45,4.5300,142292,64461500,1.30;2025-11-13,4.44,4.48,4.39,4.4700,105028,46702400,0.96;2025-11-12,4.41,4.47,4.40,4.4300,69249,30725200,0.63;2025-11-11,4.37,4.42,4.34,4.4200,74586,32769400,0.68;2025-11-10,4.39,4.41,4.36,4.3800,64984,28450600,0.60;2025-11-07,4.34,4.39,4.32,4.3800,65791,28734200,0.60;2025-11-06,4.34,4.35,4.30,4.3400,46738,20208900,0.43;2025-11-05,4.33,4.36,4.31,4.3400,82038,35593100,0.75;2025-11-04,4.30,4.33,4.25,4.3200,97818,42123700,0.90;2025-11-03,4.25,4.30,4.25,4.2900,76095,32544800,0.70;2025-10-31,4.18,4.25,4.16,4.2300,90809,38321800,0.83;2025-10-30,4.23,4.23,4.15,4.1600,61259,25628600,0.56;2025-10-29,4.22,4.23,4.18,4.2100,51376,21622500,0.47;2025-10-28,4.23,4.25,4.21,4.2200,53237,22514200,0.49;2025-10-27,4.23,4.25,4.17,4.2200,57647,24291500,0.53;2025-10-24,4.27,4.28,4.20,4.2200,66720,28266000,0.61;2025-10-23,4.26,4.29,4.22,4.2700,70808,30101300,0.65;2025-10-22,4.21,4.27,4.19,4.2600,67393,28624000,0.62;2025-10-21,4.15,4.22,4.14,4.2100,75576,31581800,0.69;2025-10-20,4.16,4.18,4.11,4.1500,70864,29342400,0.65;2025-10-17,4.15,4.21,4.13,4.1600,84953,35430500,0.78;2025-10-16,4.17,4.18,4.13,4.1400,50373,20929600,0.46;2025-10-15,4.11,4.17,4.10,4.1500,61818,25602900,0.57;2025-10-14,4.09,4.13,4.08,4.1100,70250,28838400,0.64;2025-10-13,4.08,4.11,4.03,4.0900,56941,23153900,0.52;2025-10-10,4.07,4.13,4.06,4.1300,72494,29799600,0.66;2025-10-09,4.04,4.09,4.03,4.0700,55665,22570600,0.51;2025-09-30,4.07,4.07,4.04,4.0400,35929,14552500,0.33;2025-09-29,4.06,4.08,3.99,4.0600,65963,26652700,0.60;2025-09-26,4.08,4.10,4.02,4.0600,44674,18169500,0.41;2025-09-25,4.12,4.13,4.05,4.0700,55758,22783400,0.51;2025-09-24,4.08,4.16,4.06,4.1200,54435,22436500,0.50;2025-09-23,4.13,4.14,4.00,4.1100,91313,37051500,0.84;2025-09-22,4.15,4.19,4.11,4.1300,57557,23820700,0.53;2025-09-19,4.24,4.25,4.12,4.1600,98589,41115000,0.90;2025-09-18,4.28,4.29,4.22,4.2400,100410,42760400,0.92;2025-09-17,4.32,4.33,4.26,4.2700,86527,37077900,0.79;2025-09-16,4.27,4.33,4.25,4.3100,70270,30148600,0.64;2025-09-15,4.27,4.28,4.24,4.2600,50100,21322700,0.46;2025-09-12,4.26,4.30,4.25,4.2800,63947,27346800,0.59;2025-09-11,4.23,4.27,4.18,4.2600,60806,25737100,0.56;2025-09-10,4.26,4.28,4.23,4.2500,51228,21771800,0.47;2025-09-09,4.28,4.30,4.23,4.2600,53079,22628300,0.49;2025-09-08,4.26,4.32,4.24,4.2900,86402,37008000,0.79;2025-09-05,4.22,4.26,4.17,4.2500,97725,41200400,0.90;2025-09-04,4.20,4.26,4.17,4.2400,90475,38181100,0.83;2025-09-03,4.25,4.26,4.16,4.1800,74531,31356000,0.68;2025-09-02,4.26,4.27,4.18,4.2300,89436,37777500,0.82;2025-09-01,4.24,4.30,4.20,4.2700,87918,37490800,0.81;2025-08-29,4.29,4.30,4.23,4.2600,88316,37661000,0.81;2025-08-28,4.31,4.35,4.18,4.2900,144526,61835500,1.32;2025-08-27,4.51,4.51,4.31,4.3100,219193,96489800,2.01;2025-08-26,4.49,4.53,4.48,4.5000,126637,57058400,1.16;2025-08-25,4.51,4.52,4.44,4.5000,145341,65239800,1.33;2025-08-22,4.61,4.61,4.46,4.5200,134274,60486200,1.23;2025-08-21,4.53,4.62,4.51,4.5900,157640,71995600,1.44;2025-08-20,4.52,4.56,4.45,4.5300,118240,53249800,1.08;2025-08-19,4.47,4.58,4.46,4.5200,139514,63113600,1.28;2025-08-18,4.47,4.55,4.44,4.4700,134889,60414700,1.24;2025-08-15,4.49,4.53,4.44,4.4800,83003,37184100,0.76;2025-08-14,4.58,4.61,4.49,4.4900,77230,35122200,0.71;2025-08-13,4.60,4.61,4.52,4.5800,79398,36280600,0.73;2025-08-12,4.63,4.75,4.56,4.6000,94395,43637500,0.86;2025-08-11,4.56,4.64,4.54,4.6300,92524,42408500,0.85;2025-08-08,4.49,4.57,4.44,4.5500,118143,53453900,1.08;2025-08-07,4.49,4.56,4.45,4.4700,105670,47494300,0.97;2025-08-06,4.61,4.66,4.47,4.5000,140247,63374200,1.28;2025-08-05,4.64,4.69,4.59,4.6100,118873,54975500,1.09;2025-08-04,4.63,4.67,4.55,4.6500,167030,76995300,1.53;2025-08-01,4.60,4.79,4.57,4.6600,214108,100245400,1.96;2025-07-31,4.61,4.66,4.56,4.6100,139068,64067500,1.27;2025-07-30,4.58,4.64,4.53,4.6000,127595,58662200,1.17;2025-07-29,4.55,4.58,4.46,4.5800,119355,54129500,1.09;2025-07-28,4.55,4.59,4.49,4.5200,87807,39789300,0.80;2025-07-25,4.51,4.56,4.48,4.4900,81183,36747200,0.74;2025-07-24,4.49,4.55,4.47,4.5100,69687,31417600,0.64;2025-07-23,4.55,4.56,4.48,4.5000,56132,25393400,0.51;2025-07-22,4.60,4.60,4.51,4.5400,80992,36821100,0.74;2025-07-21,4.50,4.58,4.49,4.5700,78578,35730100,0.72;2025-07-18,4.54,4.54,4.44,4.5000,57790,25849600,0.53;2025-07-17,4.50,4.55,4.50,4.5200,84759,38341400,0.78;2025-07-16,4.39,4.50,4.38,4.4900,81496,36186800,0.75;2025-07-15,4.50,4.52,4.37,4.4300,105306,46599300,0.96;2025-07-14,4.47,4.54,4.45,4.5200,118966,53579600,1.09;2025-07-11,4.48,4.52,4.43,4.4900,76592,34328000,0.70;2025-07-10,4.41,4.48,4.38,4.4700,72699,32319800,0.67;2025-07-09,4.41,4.60,4.41,4.4200,96804,43072500,0.89;2025-07-08,4.34,4.43,4.33,4.4100,99090,43615800,0.91;2025-07-07,4.33,4.42,4.33,4.3600,79078,34608300,0.72;2025-07-04,4.38,4.39,4.35,4.3600,91122,39808900,0.83;2025-07-03,4.27,4.36,4.25,4.3600,99215,42971700,0.91;2025-07-02,4.22,4.34,4.21,4.2700,95594,40890300,0.88;2025-07-01,4.16,4.25,4.14,4.2300,88155,36935500,0.81;2025-06-30,4.16,4.18,4.11,4.1700,85963,35563700,0.79;2025-06-27,4.14,4.17,4.12,4.1600,59666,24769400,0.55;2025-06-26,4.15,4.16,4.12,4.1200,52540,21740600,0.48;2025-06-25,4.20,4.22,4.12,4.1600,55159,22942400,0.51;2025-06-24,4.14,4.21,4.12,4.1900,57926,24208700,0.53;2025-06-23,4.04,4.13,4.03,4.1200,49378,20176800,0.45;2025-06-20,4.06,4.09,4.03,4.0600,38931,15824100,0.36;2025-06-19,4.13,4.17,4.03,4.0500,67412,27577900,0.62;2025-06-18,4.25,4.25,4.15,4.1600,54798,22936700,0.50;2025-06-17,4.25,4.37,4.23,4.2500,97814,41801000,0.90;2025-06-16,4.25,4.29,4.20,4.2400,69189,29392900,0.63;2025-06-13,4.32,4.34,4.23,4.2500,55161,23513500,0.51;2025-06-12,4.30,4.33,4.27,4.3100,57420,24698600,0.53;2025-06-11,4.39,4.41,4.36,4.3700,53320,23341700,0.49