[{"seq":672166736,"ctime":1761912583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672166736.shtml","title":"2025\u5e74\u524d\u4e09\u5b63\u5ea6\u6caa\u5e02\u65b0\u589e\u8d44\u4ea7\u91cd\u7ec4\u5355\u6570\u8fbe602\u5bb6\u6b21\uff0c\u540c\u6bd4\u589e\u957f117%","source":"\u8d22\u95fb","stocks":603991,"type":"news"},{"seq":54673671,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54673671.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a\u81f3\u6b63\u80a1\u4efd2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603991,"type":"notice"},{"seq":672093979,"ctime":1761725811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672093979.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f686.26\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"yidong"},{"seq":671841920,"ctime":1760912294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671841920.shtml","title":"\u591a\u5bb6\u516c\u53f8\u5e76\u8d2d\u9879\u76ee\u4e09\u5b63\u5ea6\u201c\u843d\u5730\u201d \u201c\u4e1a\u7ee9\u589e\u539a+\u4ea7\u4e1a\u534f\u540c\u201d\u6548\u5e94\u53ef\u671f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603991,"type":"news"},{"seq":671386338,"ctime":1758704420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386338.shtml","title":"\u81f3\u6b63\u80a1\u4efd09\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603991,"type":"yidong"},{"seq":671368383,"ctime":1758649931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671368383.shtml","title":"\u201c\u5e76\u8d2d\u516d\u6761\u201d\u6fc0\u6d3b\u4e0a\u5e02\u516c\u53f8\u91cd\u7ec4\u52a8\u80fd A\u80a1\u5e76\u8d2d\u8fc8\u5165\u91cf\u589e\u8d28\u53d8\u65b0\u9636\u6bb5","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603991,"type":"news"},{"seq":671235097,"ctime":1758176592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671235097.shtml","title":" ASMPT\u6da8\u8d855% \u5168\u8d44\u5b50\u516c\u53f8\u5c06\u6210\u4e3a\u81f3\u6b63\u80a1\u4efd\u91cd\u8981\u80a1\u4e1c \u6709\u529b\u63a8\u52a8\u534a\u5bfc\u4f53\u4ea7\u4e1a\u56fd\u9645\u5408\u4f5c","source":"\u667a\u901a\u8d22\u7ecf","stocks":603991,"type":"news"},{"seq":671024414,"ctime":1757472508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671024414.shtml","title":"A\u80a1\u5e76\u8d2d\u91cd\u7ec4\u6d6a\u6f6e\u6d8c\u52a8","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":603991,"type":"news"},{"seq":671016067,"ctime":1757460442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671016067.shtml","title":"\u81f3\u6b63\u80a1\u4efd30.69\u4ebf\u521b\u65b0\u5f0f\u91cd\u7ec4\u83b7\u6279 \u5168\u9762\u8f6c\u578b\u534a\u5bfc\u4f53\u6807\u7684\u5e74\u8425\u6536\u903e24\u4ebf","source":"\u957f\u6c5f\u5546\u62a5","stocks":603991,"type":"news"},{"seq":670964481,"ctime":1757325759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670964481.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a\u62df\u901a\u8fc7\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u7b49\u65b9\u5f0f\u53d6\u5f97AAMI 87.47%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"yidong"},{"seq":670956165,"ctime":1757304257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670956165.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u5e76\u8d2d\u91cd\u7ec4\u6ce8\u518c\u83b7\u540c\u610f \u62df\u6536\u8d2dAAMI\u4e4b99.97%\u80a1\u6743","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603991,"type":"news"},{"seq":670948128,"ctime":1757287460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670948128.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534e\u5927\u4e5d\u5929\u80a1\u4e1c\u62df\u8f6c\u8ba92.64%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603991,"type":"yidong"},{"seq":670928741,"ctime":1757071408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670928741.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u91cd\u5927\u8d44\u4ea7\u7f6e\u6362\u4e8b\u9879\u83b7\u8bc1\u76d1\u4f1a\u540c\u610f\u6ce8\u518c\u6279\u590d","source":"\u667a\u901a\u8d22\u7ecf","stocks":603991,"type":"news"},{"seq":670926680,"ctime":1757070261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670926680.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a\u83b7\u51c6\u53d1\u884c\u80a1\u4efd\u8d2d\u4e70\u8d44\u4ea7\u5e76\u52df\u96c6\u914d\u5957\u8d44\u91d1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"news"},{"seq":670892078,"ctime":1756980422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670892078.shtml","title":"\u8d44\u672c\u8fd0\u4f5c\u8d4b\u80fd\uff0c\u5e02\u573a\u751f\u6001\u7115\u65b0","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":603991,"type":"news"},{"seq":670439121,"ctime":1755503063,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670439121.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u5e76\u8d2d\u91cd\u7ec4\u63d0\u4ea4\u6ce8\u518c \u62df\u6536\u8d2dAAMI\u4e4b87.47%\u80a1\u6743","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603991,"type":"news"},{"seq":670437018,"ctime":1755497867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670437018.shtml","title":"\u65b0\u89c4\u540e\u9996\u5355\u201c\u8de8\u5883\u6362\u80a1\u201d\u8fc7\u4f1a \u5883\u5916\u6295\u8d44\u8005\u53c2\u4e0eA\u80a1\u65b0\u8def\u5f84\u6709\u671b\u843d\u5730","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603991,"type":"news"},{"seq":670398884,"ctime":1755237116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670398884.shtml","title":"\u65b0\u89c4\u9996\u4f8b\uff01A\u80a1\u8de8\u5883\u6362\u80a1\u8fc7\u4f1a\uff0c\u5916\u8d44\u505a\u6218\u6295\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u5218\u827a\u6587","stocks":603991,"type":"news"},{"seq":670311206,"ctime":1754990934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670311206.shtml","title":"\u3010\u673a\u6784\u3011\u81f3\u6b63\u80a1\u4efd\u6536\u8d2d\u534a\u5bfc\u4f53\u9f99\u5934\uff0c\u65b0\u89c4\u540e\u8de8\u5883\u6362\u80a1\u9996\u5355\u8fc7\u4f1a","source":"\u4e2d\u56fd\u8d44\u4ea7\u8bc4\u4f30\u534f\u4f1a","author":"\u4e2d\u8054\u8bc4\u4f30","stocks":603991,"type":"news"},{"seq":670306809,"ctime":1754978979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670306809.shtml","title":"\u81f3\u6b63\u80a1\u4efd30\u4ebf\u5143\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u83b7\u901a\u8fc7 \u534e\u6cf0\u8054\u5408\u5efa\u529f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603991,"type":"news"},{"seq":670295346,"ctime":1754951797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250812\/670295346.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u76f8\u5173\u4e8b\u9879\u83b7\u4e0a\u4ea4\u6240\u91cd\u7ec4\u59d4\u5ba1\u8bae\u901a\u8fc7","source":"\u667a\u901a\u8d22\u7ecf","stocks":603991,"type":"news"},{"seq":670269210,"ctime":1754876921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670269210.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u6536\u8d2d\u6848\u4eca\u65e5\u4e0a\u4f1a \u5b8c\u6210\u540e\u5c06\u5b9e\u73b0\u626d\u4e8f\u4e3a\u76c8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603991,"type":"news"},{"seq":670236544,"ctime":1754638163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670236544.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u91cd\u7ec4\u4e0a\u4f1a\u5728\u5373 \u534a\u5bfc\u4f53\u4ea7\u4e1a\u94fe\u5f3a\u94fe\u8865\u94fe\u5173\u952e\u4e00\u6b65","source":"\u98de\u8c61\u7f51","stocks":603991,"type":"news"},{"seq":670210902,"ctime":1754564781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670210902.shtml","title":"\u7f6e\u5165\u5168\u7403\u534a\u5bfc\u4f53\u4f18\u8d28\u6807\u7684 \u81f3\u6b63\u80a1\u4efd\u5373\u5c06\u4e0a\u4f1a\u5ba1\u6838\u91cd\u7ec4\u4e8b\u9879","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":603991,"type":"news"},{"seq":670140061,"ctime":1754361060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250805\/670140061.shtml","title":"\u81f3\u6b63\u80a1\u4efd8\u670811\u65e5\u5e76\u8d2d\u91cd\u7ec4\u4e0a\u4f1a \u62df\u6536\u8d2dAAMI\u4e4b99.97%\u80a1\u6743","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603991,"type":"yidong"},{"seq":670121294,"ctime":1754306551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670121294.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a\u4e0a\u4ea4\u6240\u5b9a\u4e8e8\u670811\u65e5\u5ba1\u6838\u516c\u53f8\u91cd\u7ec4\u4e8b\u9879","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603991,"type":"news"},{"seq":669809445,"ctime":1753171829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669809445.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651329.85\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603991,"type":"yidong"},{"seq":53230183,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53230183.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a\u81f3\u6b63\u80a1\u4efd2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603991,"type":"notice"},{"seq":669393051,"ctime":1751580512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669393051.shtml","title":"\u5e76\u8d2d\u8d37\u7cbe\u51c6\u6ef4\u704c \u79d1\u6280\u4ea7\u4e1a\u6574\u5408\u4f18\u5316\u201c\u52a8\u8d77\u6765\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603991,"type":"news"},{"seq":669095350,"ctime":1750666293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669095350.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651209.41\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603991,"type":"yidong"},{"seq":669052703,"ctime":1750407071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669052703.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651533.59\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603991,"type":"yidong"},{"seq":669044326,"ctime":1750382866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250620\/669044326.shtml","title":"\u5148\u8fdb\u5c01\u88c5\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u4e2d\u4eac\u7535\u5b503\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"news"},{"seq":668986836,"ctime":1750234611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250618\/668986836.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u8d28\u62bc300\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"yidong"},{"seq":668955415,"ctime":1750150164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668955415.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u88ab\u63d0\u8d77\u4ef2\u88c1 \u6d89\u6848\u91d1\u989d\u8d851.44\u4ebf\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":603991,"type":"news"},{"seq":668861865,"ctime":1749732462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250612\/668861865.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u4e8b\u9879\u6b63\u5728\u6709\u5e8f\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603991,"type":"yidong"},{"seq":668675123,"ctime":1749110000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668675123.shtml","title":"\u81f3\u6b63\u80a1\u4efd06\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603991,"type":"yidong"},{"seq":668653989,"ctime":1749038183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250604\/668653989.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u65f6\u4efb\u526f\u603b\u88c1\u5f20\u658c\u906d\u4e0a\u4ea4\u6240\u901a\u62a5\u6279\u8bc4","source":"\u8d22\u95fb","stocks":603991,"type":"news"},{"seq":668606697,"ctime":1748931043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250603\/668606697.shtml","title":"\u81f3\u6b63\u80a1\u4efd\u62df\u6536\u8d2d\u5148\u8fdb\u5c01\u88c5\u6750\u6599\u56fd\u9645\u6709\u9650\u516c\u53f899.97%\u80a1\u6743","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603991,"type":"yidong"},{"seq":668547583,"ctime":1748529441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250529\/668547583.shtml","title":"\u81f3\u6b63\u80a1\u4efd\uff1a\u62df\u8d2d\u4e70\u5148\u8fdb\u5c01\u88c5\u6750\u6599\u56fd\u9645\u6709\u9650\u516c\u53f899.97%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"yidong"},{"seq":668317482,"ctime":1747793191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250521\/668317482.shtml","title":"\u5e76\u8d2d\u91cd\u7ec4\u653f\u7b56\u4f18\u5316\u5e26\u6765\u673a\u9047","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":603991,"type":"news"},{"seq":668260497,"ctime":1747648998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250519\/668260497.shtml","title":"\u534a\u5bfc\u4f53\u6750\u6599\u5e76\u8d2d\u98ce\u8d77\uff1a\u7845\u7247\u73af\u8282\u6210\u70ed\u70b9\uff0c\u5df2\u67093\u8d77\u5e76\u8d2d\u6848\u544a\u5439","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603991,"type":"news"},{"seq":668250773,"ctime":1747623913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250519\/668250773.shtml","title":"\u534a\u5bfc\u4f53\u677f\u5757\u77ed\u7ebf\u62c9\u5347 \u5bcc\u521b\u7cbe\u5bc6\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603991,"type":"news"}]

2025-12-12,77.17,80.00,76.50,77.7500,24805,193165600,3.33;2025-12-11,79.70,79.70,77.66,77.9000,15694,123114000,2.11;2025-12-10,79.00,79.80,76.66,78.9800,17682,138854000,2.37;2025-12-09,79.92,81.47,78.20,78.8600,26138,208333700,3.51;2025-12-08,76.95,81.48,76.95,79.9200,37996,303295900,5.10;2025-12-05,77.57,79.52,76.16,76.9300,19768,152374600,2.65;2025-12-04,77.99,78.76,76.11,77.5200,21155,163700600,2.84;2025-12-03,79.50,79.88,77.25,77.7600,35450,277701000,4.76;2025-12-02,75.99,80.20,74.00,78.9000,58887,460735900,7.90;2025-12-01,71.86,77.50,71.00,74.5000,45901,344354400,6.16;2025-11-28,70.02,72.56,70.02,70.6200,18401,131082700,2.47;2025-11-27,72.50,72.89,69.26,70.0200,29605,210201100,3.97;2025-11-26,72.49,72.99,71.01,71.7100,21957,158376800,2.95;2025-11-25,72.06,74.00,71.47,71.7800,33632,243662300,4.51;2025-11-24,67.39,73.70,67.02,72.0000,60613,433959700,8.13;2025-11-21,68.30,69.80,66.60,67.0000,21958,149149400,2.95;2025-11-20,69.58,70.32,68.16,68.3700,13758,94786600,1.85;2025-11-19,72.00,72.00,68.88,69.4000,22978,160610300,3.08;2025-11-18,74.00,74.79,70.30,71.4000,31644,226856600,4.25;2025-11-17,71.58,74.91,71.58,73.3500,33544,246664900,4.50;2025-11-14,69.00,73.43,68.61,71.6800,39577,283482900,5.31;2025-11-13,67.60,69.99,67.38,69.0300,29371,203363000,3.94;2025-11-12,67.70,67.76,65.69,67.6000,17522,117314100,2.35;2025-11-11,67.00,68.18,66.63,67.6400,20514,138124600,2.75;2025-11-10,67.39,67.76,66.17,66.9100,16677,111611000,2.24;2025-11-07,67.15,68.16,66.67,66.8300,18364,123767200,2.46;2025-11-06,65.28,69.20,65.00,67.9000,50843,343109800,6.82;2025-11-05,64.93,65.79,64.58,65.2900,13082,85321500,1.76;2025-11-04,65.80,65.80,64.45,65.2300,19725,127944900,2.65;2025-11-03,65.20,66.20,64.66,65.9100,14767,96898800,1.98;2025-10-31,64.85,66.70,64.32,65.9100,25265,166971300,3.39;2025-10-30,65.69,66.73,64.50,64.8500,23477,153341000,3.15;2025-10-29,66.48,67.08,64.48,65.7800,22228,145525600,2.98;2025-10-28,67.15,68.14,65.69,65.9800,28461,190065300,3.82;2025-10-27,66.66,70.31,66.55,67.1900,30684,208580300,4.12;2025-10-24,65.70,67.20,65.70,66.8900,17824,118862900,2.39;2025-10-23,66.60,67.06,65.50,65.9400,18756,123949500,2.52;2025-10-22,66.68,66.76,65.32,65.8200,13511,88974500,1.81;2025-10-21,67.00,67.50,65.84,66.9900,21222,141841800,2.85;2025-10-20,63.95,66.57,63.95,66.4800,31275,205818900,4.20;2025-10-17,64.99,65.30,62.80,63.2600,14678,93915300,1.97;2025-10-16,66.30,66.40,64.56,64.9900,14208,92880100,1.91;2025-10-15,64.50,66.64,64.50,66.2900,19055,125426000,2.56;2025-10-14,67.23,67.70,64.28,64.3800,25577,167775800,3.43;2025-10-13,65.10,68.36,64.20,67.2400,28181,187912100,3.78;2025-10-10,68.65,69.38,67.20,67.8600,21927,149273400,2.94;2025-10-09,66.90,69.86,66.43,68.7100,35061,239405100,4.70;2025-09-30,66.79,68.79,66.79,67.5500,25692,173454900,3.45;2025-09-29,66.06,68.58,65.38,67.1100,33845,229148900,4.54;2025-09-26,64.60,67.58,64.60,66.0600,42776,282564000,5.74;2025-09-25,69.97,69.97,64.03,64.8800,60736,399925800,8.15;2025-09-24,61.03,67.13,60.60,67.1300,66803,436136600,8.96;2025-09-23,62.20,62.20,59.58,61.0300,27514,167064200,3.69;2025-09-22,62.61,63.23,62.03,62.3500,11695,73131500,1.57;2025-09-19,62.15,63.80,62.10,62.4900,14779,92950200,1.98;2025-09-18,63.95,64.50,62.13,62.6100,23319,147653300,3.13;2025-09-17,64.54,65.30,63.91,63.9200,17192,110505300,2.31;2025-09-16,65.22,65.30,64.00,64.9000,17429,112415700,2.34;2025-09-15,66.98,67.98,64.93,65.3400,23921,157095300,3.21;2025-09-12,65.87,67.98,65.36,66.9600,35240,236533200,4.73;2025-09-11,65.00,66.66,64.57,65.8800,28114,184305100,3.77;2025-09-10,63.50,69.01,62.88,65.6800,49232,324685700,6.61;2025-09-09,64.48,65.87,63.69,63.9700,19890,128621200,2.67;2025-09-08,66.85,67.00,64.13,64.7600,44820,292378700,6.01;2025-09-05,61.96,63.00,60.88,62.7900,18856,117435000,2.53;2025-09-04,62.30,63.88,61.12,61.9000,30401,190163700,4.08;2025-09-03,60.41,63.90,60.30,62.9500,46528,290538800,6.24;2025-09-02,61.20,61.85,60.10,60.6100,19513,118501500,2.62;2025-09-01,61.60,62.12,61.23,61.7600,17680,108943500,2.37;2025-08-29,63.40,63.40,61.48,61.7100,24547,151886300,3.29;2025-08-28,61.20,66.30,59.45,63.4200,53438,330302400,7.17;2025-08-27,62.00,62.75,61.28,61.3400,25078,155318800,3.36;2025-08-26,64.00,64.23,62.24,62.3900,32605,205144900,4.37;2025-08-25,65.35,65.73,63.50,63.9700,35551,228240700,4.77;2025-08-22,64.20,65.52,63.49,65.0800,38489,248395800,5.16;2025-08-21,61.90,64.52,61.71,64.0800,51764,328920800,6.94;2025-08-20,61.50,62.00,61.08,61.9100,22655,139794000,3.04;2025-08-19,61.59,62.66,61.40,61.7300,35492,219763700,4.76;2025-08-18,62.68,62.68,61.01,61.9000,43190,266640800,5.79;2025-08-15,62.57,63.00,61.64,62.6300,33082,206237400,4.44;2025-08-14,64.00,64.26,62.50,62.7000,30004,189888100,4.03;2025-08-13,63.62,64.65,63.11,63.6800,33617,214548900,4.51;2025-08-12,71.00,71.00,63.06,63.6100,76172,492265600,10.22;2025-08-11,72.20,72.88,67.00,68.4200,49092,341748000,6.59;2025-08-08,74.64,74.64,71.88,72.0200,36963,268951700,4.96;2025-08-07,72.96,74.98,72.36,74.6800,43568,322706000,5.85;2025-08-06,73.33,74.50,71.66,72.6500,36211,262998000,4.86;2025-08-05,76.50,77.46,73.30,73.8100,30510,228116200,4.09;2025-08-04,74.33,75.75,71.74,75.2000,23981,178618300,3.22;2025-08-01,75.40,77.88,74.19,74.4700,47716,361068400,6.40;2025-07-31,71.03,74.93,71.00,73.2900,35263,257817500,4.73;2025-07-30,71.97,72.95,70.60,71.4200,17636,126748900,2.37;2025-07-29,70.60,72.99,69.24,71.9600,23793,171258900,3.19;2025-07-28,75.35,75.62,69.50,71.2300,56704,408632000,7.61;2025-07-25,74.50,75.80,73.70,75.3800,22789,170589800,3.06;2025-07-24,73.61,74.43,72.70,74.3000,16101,119006000,2.16;2025-07-23,73.59,75.20,73.40,73.5700,20190,149459600,2.71;2025-07-22,74.15,74.15,73.12,73.7700,19855,146107100,2.66;2025-07-21,71.63,74.00,70.00,73.6900,32026,230847000,4.30;2025-07-18,71.00,73.20,70.00,71.7400,26255,188471800,3.52;2025-07-17,70.06,71.49,70.06,70.7500,13927,98477800,1.87;2025-07-16,71.48,72.00,69.95,70.5800,17517,124294400,2.35;2025-07-15,70.07,71.32,69.28,70.0800,22641,158463800,3.04;2025-07-14,68.66,72.00,68.16,70.5800,35567,250346800,4.77;2025-07-11,67.90,68.99,67.16,68.6600,19406,132340800,2.60;2025-07-10,67.88,68.50,66.80,67.9900,18357,124065500,2.46;2025-07-09,67.52,68.93,66.14,67.5000,17454,117476200,2.34;2025-07-08,66.98,69.49,66.98,67.2700,18423,125267500,2.47;2025-07-07,66.80,68.67,65.58,67.8700,24958,167343100,3.35;2025-07-04,68.99,69.00,66.50,66.9500,26153,175895400,3.51;2025-07-03,65.50,68.55,65.37,68.1900,44243,299766700,5.94;2025-07-02,64.81,65.70,63.73,65.3600,19430,125685300,2.61;2025-07-01,63.99,66.85,63.67,64.8200,33756,219340700,4.53;2025-06-30,62.35,64.90,61.90,64.0000,25900,165946600,3.47;2025-06-27,61.17,62.90,60.98,62.3000,23048,142987300,3.09;2025-06-26,61.80,62.26,60.94,61.1700,14674,90036200,1.97;2025-06-25,62.52,63.01,61.36,62.1400,19329,119831600,2.59;2025-06-24,60.68,63.00,60.50,62.5100,27699,171864700,3.72;2025-06-23,61.72,61.72,60.00,60.6200,18344,111703500,2.46;2025-06-20,61.99,61.99,60.60,61.4900,17629,107998400,2.37;2025-06-19,59.96,62.31,59.03,60.7200,28206,171902200,3.78;2025-06-18,58.00,61.17,58.00,60.0900,34313,204129300,4.60;2025-06-17,61.11,61.29,59.89,59.9800,14123,85455300,1.89;2025-06-16,60.70,61.85,59.01,61.2400,20895,125788500,2.80