[{"seq":675499937,"ctime":1774316662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675499937.shtml","title":"CRO\u3001\u521b\u65b0\u836f\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u7f8e\u8bfa\u534e\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"news"},{"seq":675284596,"ctime":1773400134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675284596.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u6ce8\u5c04\u7528\u57c3\u666e\u5948\u660e2025\u5e74\u88ab\u7eb3\u5165\u56fd\u5bb6\u533b\u4fdd\u76ee\u5f55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":675284539,"ctime":1773400125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675284539.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u622a\u81f33\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a17968\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":675280877,"ctime":1773393462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675280877.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u516c\u53f8\u4e2d\u95f4\u4f53\u3001\u539f\u6599\u836f\u4e1a\u52a1\u8fd1\u4e24\u5e74\u56e0\u5e02\u573a\u7ade\u4e89\u52a0\u5267\uff0c\u8ba2\u5355\u4e0d\u8db3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":675183870,"ctime":1773113305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675183870.shtml","title":"\u751f\u7269\u533b\u836f\u9996\u63d0\u201c\u652f\u67f1\u4ea7\u4e1a\u201d\uff0c\u4fe1\u7acb\u6cf0\u6da8\u505c \u591a\u53ea\u6982\u5ff5\u80a1\u6da8\u8d8510%","source":"\u8d22\u95fb","stocks":300683,"type":"news"},{"seq":675127237,"ctime":1772795316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675127237.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u622a\u81f32\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a16682\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":674871349,"ctime":1771931295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674871349.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a16889\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":674798174,"ctime":1770974856,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798174.shtml","title":"\u6d77\u7279\u751f\u7269\u62df6202\u4e07\u5143\u589e\u6301\u6c99\u4e1c\u751f\u7269\u80a1\u6743\uff0c\u6574\u5408\u521b\u65b0\u836f\u7814\u53d1\u5e73\u53f0","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300683,"type":"news"},{"seq":674613969,"ctime":1770369028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674613969.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u7597\u670d\u52a1\u6307\u6570\u6da80.85%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.13%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300683,"type":"news"},{"seq":674374207,"ctime":1769594957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674374207.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u5173\u4e8e\u6c99\u827e\u7279\u7684\u5177\u4f53\u60c5\u51b5\u8bf7\u67e5\u770b\u516c\u53f8\u7684\u5b9a\u671f\u62a5\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":674328997,"ctime":1769477499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674328997.shtml","title":"\u6d77\u7279\u751f\u7269\u7814\u53d1\u6210\u529f Orforglipron \u5173\u952e\u7247\u6bb5","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":300683,"type":"yidong"},{"seq":674310816,"ctime":1769423503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674310816.shtml","title":"A\u80a1\u9f99\u5934\u5bc6\u96c6\u8d74\u6e2fIPO","source":"\u4e2d\u8bc1\u7f51","stocks":300683,"type":"news"},{"seq":674252432,"ctime":1769134527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674252432.shtml","title":"\u521b\u65b0\u836f\u6982\u5ff5\u80a1\u6301\u7eed\u62c9\u5347\uff0c\u5e7f\u751f\u5802\u89e6\u53ca20cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"news"},{"seq":674251050,"ctime":1769131330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674251050.shtml","title":"\u6e2f\u80a1\u5e02\u573a\u201c\u542bA\u91cf\u201d\u6301\u7eed\u63d0\u5347","source":"\u5317\u4eac\u5546\u62a5","stocks":300683,"type":"news"},{"seq":55879441,"ctime":1769098043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260123\/55879441.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300683,"type":"notice"},{"seq":674239921,"ctime":1769088130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674239921.shtml","title":"\u201cA+H\u201d\u6301\u7eed\u706b\u70ed\uff01\u5f00\u5e74\u4e09\u546811\u80a1\u6b32\u8d74\u6e2f\u4e8c\u6b21\u4e0a\u5e02\uff0c\u8d85\u516b\u6210\u5e02\u503c\u8d85\u767e\u4ebf","source":"\u5317\u4eac\u5546\u62a5","stocks":300683,"type":"news"},{"seq":674200052,"ctime":1768997348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674200052.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a19743\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":674185799,"ctime":1768973390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674185799.shtml","title":"\u201cA+H\u201d\u7ec4\u5408\u6709\u9b54\u6cd5\uff0c\u6d77\u7279\u751f\u7269\u7b79\u5212\u6e2f\u80a1\u4e0a\u5e02","source":"\u652f\u70b9\u8d22\u7ecf","author":"\u738b\u6587\u534e","stocks":300683,"type":"news"},{"seq":674172938,"ctime":1768921225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674172938.shtml","title":"\u6d77\u7279\u751f\u7269\u7b79\u5212\u8d74\u6e2f\u4e0a\u5e02\u4e8b\u9879","source":"\u667a\u901a\u8d22\u7ecf","stocks":300683,"type":"news"},{"seq":674169524,"ctime":1768912801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674169524.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u62df\u53d1\u884cH\u80a1\u80a1\u7968\u5e76\u5728\u9999\u6e2f\u8054\u5408\u4ea4\u6613\u6240\u6709\u9650\u516c\u53f8\u4e0a\u5e02","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"yidong"},{"seq":674005795,"ctime":1768377125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674005795.shtml","title":"\u6d77\u7279\u751f\u726901\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300683,"type":"yidong"},{"seq":673212889,"ctime":1765793360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673212889.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a18128\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":673100359,"ctime":1765354156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673100359.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u516c\u53f8\u6709\u4e3a\u4e2a\u522b\u6b27\u76df\u56fd\u5bb6\u63d0\u4f9b\u4e2d\u95f4\u4f53\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":673100051,"ctime":1765353439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673100051.shtml","title":"\u9996\u7248\u5546\u4fdd\u521b\u65b0\u836f\u76ee\u5f55\u53d1\u5e03\uff1a\u963f\u5c14\u8328\u6d77\u9ed8\u75c5\u65b0\u836f\u7eb3\u5165 \u80bf\u7624\u4ecd\u662f\u4e3b\u6218\u573a","source":"\u8d22\u95fb","stocks":300683,"type":"news"},{"seq":673002559,"ctime":1764936537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/673002559.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a19014\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":672813699,"ctime":1764315966,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672813699.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u53c2\u80a1\u516c\u53f8ZM-02\u773c\u7528\u6ce8\u5c04\u6db2\u83b7FDA\u6279\u51c6","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"yidong"},{"seq":672242628,"ctime":1762259995,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672242628.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a19543\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":672152687,"ctime":1761880897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672152687.shtml","title":" 2025\u5e74\u56fd\u5bb6\u533b\u4fdd\u8c08\u5224\u542f\u52a8 \u521b\u65b0\u836f\u677f\u5757\u6da8\u5e45\u5c45\u524d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300683,"type":"news"},{"seq":671968400,"ctime":1761227378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671968400.shtml","title":"\u6d77\u7279\u751f\u7269\u62df\u8d74\u6e2f\u4e0a\u5e02\u80cc\u540e\uff1a\u5546\u8a89\u51cf\u503c\u201c\u541e\u566c\u201d\u4e1a\u7ee9\uff0c\u8d27\u5e01\u8d44\u91d1\u201c\u7f29\u6c34\u201d","source":"\u5317\u4eac\u5546\u62a5","stocks":300683,"type":"news"},{"seq":671954127,"ctime":1761207709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671954127.shtml","title":"\u6d77\u7279\u751f\u7269\u542f\u52a8H\u80a1\u53d1\u884c\u7b79\u5907 \u62df\u767b\u9646\u9999\u6e2f\u8054\u4ea4\u6240","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":300683,"type":"news"},{"seq":671949028,"ctime":1761187006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671949028.shtml","title":"\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u4e8f\u635f\uff0c\u6d77\u7279\u751f\u7269\u76d8\u4e2d\u8dcc\u8fd19%","source":"\u5317\u4eac\u5546\u62a5","stocks":300683,"type":"yidong"},{"seq":671948142,"ctime":1761184779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671948142.shtml","title":"\u8fde\u5e74\u4e8f\u635f\uff0c\u6d77\u7279\u751f\u7269\u62df\u8d74\u6e2f\u53d1\u884cH\u80a1\u4e0a\u5e02","source":"\u652f\u70b9\u8d22\u7ecf","author":"\u738b\u6587\u534e","stocks":300683,"type":"news"},{"seq":54562383,"ctime":1761149250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251023\/54562383.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300683,"type":"notice"},{"seq":671930715,"ctime":1761134552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671930715.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a2025\u5e74\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1.58\u4ebf\u5143\uff0c\u4e0b\u964d297.78%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"yidong"},{"seq":671846478,"ctime":1760923682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671846478.shtml","title":"\u6d77\u7279\u751f\u7269\u7b49\u65b0\u8bbe\u5148\u5bfc\u751f\u7269\u533b\u5b66\u6280\u672f\u53d1\u5c55\u516c\u53f8 \u542bAI\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300683,"type":"yidong"},{"seq":671817635,"ctime":1760694442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817635.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u7597\u670d\u52a1\u6307\u6570\u8dcc-3.13%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.66%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300683,"type":"news"},{"seq":671807644,"ctime":1760665408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671807644.shtml","title":"\u521b\u65b0\u836f\u6982\u5ff5\u80a1\u5ef6\u7eed\u6d3b\u8dc3\uff0c\u534e\u90a6\u5065\u5eb7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300683,"type":"news"},{"seq":671697405,"ctime":1760361028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671697405.shtml","title":"\u6d77\u7279\u751f\u7269\uff1a\u516c\u53f8\u76ee\u524d\u4e0d\u5b58\u5728\u89e6\u53caST\u98ce\u9669\u7684\u60c5\u5f62","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300683,"type":"news"}]

2026-04-01,43.87,49.88,42.44,48.7800,287141,1322772300,23.52;2026-03-31,42.12,45.95,41.54,43.3600,223589,985993100,18.32;2026-03-30,39.35,45.20,39.35,42.1400,259735,1110332900,21.28;2026-03-27,34.62,39.50,33.94,38.8100,168807,634290800,13.83;2026-03-26,36.13,36.40,34.80,34.9800,75153,266777300,6.16;2026-03-25,35.01,37.88,34.61,36.6700,120012,440736500,9.83;2026-03-24,34.50,35.75,33.64,34.8700,130210,452487600,10.67;2026-03-23,32.18,34.93,32.01,33.2300,102132,344472100,8.37;2026-03-20,33.36,34.34,32.70,32.7200,48925,163447400,4.01;2026-03-19,34.98,34.98,33.01,33.2100,57318,192556600,4.70;2026-03-18,34.82,35.60,34.10,35.0300,52952,185139200,4.34;2026-03-17,36.30,36.30,34.76,34.7700,59241,209563700,4.85;2026-03-16,34.85,36.98,33.81,36.2200,90455,319631400,7.41;2026-03-13,37.91,38.00,34.40,34.4600,108187,381301900,8.86;2026-03-12,38.00,38.85,36.94,37.9100,101762,385867900,8.34;2026-03-11,37.45,38.30,36.53,37.6900,150602,564973000,12.34;2026-03-10,34.50,38.96,34.36,37.0800,158484,587053700,12.98;2026-03-09,31.93,34.86,31.60,34.1000,101777,344947800,8.34;2026-03-06,30.80,32.45,30.71,32.4100,45629,145969800,3.74;2026-03-05,31.60,31.68,30.85,31.0300,32536,101341100,2.67;2026-03-04,30.86,31.40,30.55,30.8800,34933,108038700,2.86;2026-03-03,32.26,33.22,31.25,31.3300,65269,210907700,5.35;2026-03-02,32.79,33.12,31.12,31.8300,55646,177435300,4.56;2026-02-27,33.05,33.89,32.79,33.4600,34058,113627500,2.79;2026-02-26,33.86,34.41,33.08,33.1900,41675,139305700,3.41;2026-02-25,33.61,34.89,33.33,33.9200,66442,225101400,5.44;2026-02-24,32.12,33.66,31.48,33.5000,65593,215758700,5.37;2026-02-13,33.03,33.03,31.94,31.9600,41589,134078100,3.41;2026-02-12,33.30,33.64,32.65,32.7100,46527,153463800,3.81;2026-02-11,34.34,34.84,33.25,33.3000,65617,222325900,5.38;2026-02-10,33.44,36.03,33.23,34.4800,120739,419372100,9.89;2026-02-09,33.83,34.47,32.75,33.4200,82552,275190300,6.76;2026-02-06,32.32,34.56,32.20,33.2600,115536,385433000,9.47;2026-02-05,32.50,32.93,32.01,32.3100,76521,248338200,6.27;2026-02-04,30.10,33.00,29.88,32.7200,144410,464150300,11.83;2026-02-03,28.88,30.18,28.71,30.1400,56947,168681000,4.67;2026-02-02,30.01,30.55,28.60,28.6700,66316,195871300,5.43;2026-01-30,30.80,31.78,29.64,30.3100,70519,215445200,5.78;2026-01-29,31.30,31.87,30.50,30.6500,54358,169565200,4.45;2026-01-28,32.46,32.49,31.20,31.3100,70864,224637400,5.81;2026-01-27,32.51,34.07,31.86,32.4800,107585,351532000,8.81;2026-01-26,33.98,35.31,32.01,32.6800,145321,480824200,11.91;2026-01-23,30.87,34.28,30.74,33.3100,190873,631893400,15.64;2026-01-22,29.61,31.23,28.60,30.9400,119962,360232700,9.83;2026-01-21,28.28,31.20,28.18,29.6700,107828,321867500,8.83;2026-01-20,28.50,28.76,27.90,28.0600,43570,123149000,3.57;2026-01-19,29.16,29.23,28.40,28.5900,61526,176801900,5.04;2026-01-16,31.05,31.27,29.00,29.4100,91644,272051900,7.51;2026-01-15,32.15,32.17,30.63,30.8600,112680,351669800,9.23;2026-01-14,30.85,33.33,30.52,32.4700,192090,623603700,15.74;2026-01-13,29.97,32.19,29.64,30.9300,150438,468646000,12.32;2026-01-12,30.33,30.33,29.54,29.8400,40432,120611700,3.31;2026-01-09,29.49,30.19,29.11,30.1100,46084,136666700,3.78;2026-01-08,29.20,29.80,29.20,29.4900,30398,89893100,2.49;2026-01-07,29.35,29.72,29.03,29.2000,36986,108502700,3.03;2026-01-06,29.41,29.48,28.77,29.4200,37111,108152800,3.04;2026-01-05,27.56,29.21,27.56,29.1400,47853,137552500,3.92;2025-12-31,28.07,28.20,27.63,27.7300,25602,71272300,2.10;2025-12-30,28.38,28.44,28.03,28.0700,22574,63669000,1.85;2025-12-29,28.38,28.66,27.94,28.4200,24367,68971600,2.00;2025-12-26,28.59,28.77,28.19,28.4200,25384,72231700,2.08;2025-12-25,28.25,28.78,27.77,28.6300,32220,91205500,2.64;2025-12-24,27.90,28.25,27.71,28.0600,20551,57516700,1.68;2025-12-23,28.10,28.13,27.68,27.9100,19053,53157700,1.56;2025-12-22,28.31,28.39,28.03,28.1000,18663,52570000,1.53;2025-12-19,27.76,28.41,27.70,28.3400,24354,68577200,2.00;2025-12-18,27.70,28.19,27.68,27.7600,28205,78715400,2.31;2025-12-17,27.78,27.95,27.10,27.9500,28900,79440800,2.37;2025-12-16,28.19,28.28,27.56,27.7800,25405,70659400,2.08;2025-12-15,28.50,28.69,28.15,28.2400,23847,67646600,1.95;2025-12-12,28.61,28.84,28.14,28.5200,31097,88691500,2.55;2025-12-11,29.25,29.50,28.54,28.7900,35840,103621700,2.94;2025-12-10,29.51,29.85,28.90,29.2500,29618,86915000,2.43;2025-12-09,29.55,30.35,29.33,29.7200,39205,117135100,3.21;2025-12-08,29.60,30.35,29.55,29.6800,31944,95510800,2.62;2025-12-05,29.15,29.55,28.52,29.5100,32785,95237300,2.69;2025-12-04,29.52,29.74,29.00,29.2200,25887,75896900,2.12;2025-12-03,29.90,30.22,29.42,29.7200,31424,93264900,2.57;2025-12-02,30.60,30.70,29.79,30.0000,38501,115736700,3.15;2025-12-01,30.95,31.10,30.47,30.6000,43405,133148300,3.56;2025-11-28,32.01,32.30,30.66,30.7800,69338,215522500,5.68;2025-11-27,30.20,32.20,29.40,31.6100,123488,383282200,10.12;2025-11-26,29.72,31.20,29.72,29.9400,59408,180724400,4.87;2025-11-25,29.80,30.24,29.40,29.7400,41365,123739900,3.39;2025-11-24,29.17,29.66,28.82,29.4000,43615,127523600,3.57;2025-11-21,30.60,30.90,28.81,28.9000,56213,165505900,4.61;2025-11-20,31.63,31.67,30.62,30.8600,34182,105891300,2.80;2025-11-19,32.16,32.33,31.16,31.3900,44617,140637600,3.66;2025-11-18,33.28,33.49,32.01,32.2000,56574,183449700,4.63;2025-11-17,34.50,34.50,32.97,33.2800,66847,223290600,5.48;2025-11-14,33.96,35.49,33.70,34.5000,86101,297834400,7.05;2025-11-13,34.32,34.67,33.40,34.2600,81645,278188700,6.69;2025-11-12,34.48,35.28,33.50,33.8800,107687,371181000,8.82;2025-11-11,34.07,34.72,33.35,34.3000,94887,323557900,7.77;2025-11-10,33.39,34.70,32.59,34.1600,113367,383396300,9.29;2025-11-07,32.60,34.30,32.58,32.5800,95388,317920400,7.81;2025-11-06,33.43,33.56,32.38,32.7500,51787,169786200,4.24;2025-11-05,34.00,34.30,32.91,33.2900,65376,218726700,5.36;2025-11-04,35.51,35.88,34.05,34.4000,79755,276427900,6.53;2025-11-03,35.02,35.92,34.11,35.6200,123609,434676600,10.13;2025-10-31,31.00,35.17,30.92,34.4600,158173,529712500,12.96;2025-10-30,31.62,31.62,30.81,30.9900,59352,184429300,4.86;2025-10-29,32.00,32.45,31.48,31.7700,60397,191430300,4.95;2025-10-28,32.64,32.74,31.95,32.1800,53322,171785200,4.37;2025-10-27,33.60,34.08,32.70,32.7900,86197,285452900,7.06;2025-10-24,32.31,34.13,31.80,33.5800,128296,425444900,10.51;2025-10-23,33.54,33.83,31.44,32.0600,136850,439667700,11.21;2025-10-22,34.29,36.45,34.21,34.5300,122513,429585900,10.04;2025-10-21,34.71,35.89,33.91,34.2900,109903,380243200,9.00;2025-10-20,35.90,36.76,33.51,34.7000,170553,594242600,13.97;2025-10-17,34.57,38.80,34.40,36.4700,232127,850294800,19.02;2025-10-16,34.06,35.88,33.80,34.3300,110739,384905900,9.07;2025-10-15,32.95,35.32,32.63,34.2500,128679,439263100,10.54;2025-10-14,33.80,34.29,32.48,32.5800,57280,191635100,4.69;2025-10-13,32.50,34.20,31.78,33.8000,53888,179971200,4.41;2025-10-10,33.88,34.40,33.55,33.7400,57085,193753000,4.68;2025-10-09,34.13,34.30,33.34,33.8800,49141,166569200,4.03