[{"seq":672751892,"ctime":1764147618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672751892.shtml","title":"\u534e\u5851\u63a7\u80a111\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":54723633,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54723633.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":671985218,"ctime":1761293621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985218.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5149\u5b66\u5149\u7535\u5b50\u6307\u6570\u6da85.34%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.46%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000509","type":"news"},{"seq":671984481,"ctime":1761292310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984481.shtml","title":"\u534e\u5851\u63a7\u80a110\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000509","type":"yidong"},{"seq":671953263,"ctime":1761205823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671953263.shtml","title":"\u534e\u5851\u63a7\u80a110\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000509","type":"yidong"},{"seq":671922401,"ctime":1761124158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922401.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6570\u91cf\u7ea6\u4e3a3.3\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671922139,"ctime":1761123616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922139.shtml","title":"\u534e\u5851\u63a7\u80a110\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":671896524,"ctime":1761046756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671896524.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u6b27\u6d32\u5e02\u573a\u76ee\u524d\u8fd8\u5904\u4e8e\u524d\u671f\u4e1a\u52a1\u62d3\u5c55\u9636\u6bb5\uff0c\u672a\u5f62\u6210\u89c4\u6a21\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671890145,"ctime":1761037223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671890145.shtml","title":"\u534e\u5851\u63a7\u80a110\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":671695256,"ctime":1760359167,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671695256.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u63a7\u80a1\u5b50\u516c\u53f8\u5c06\u7ed3\u5408\u4e1a\u52a1\u8fdb\u5ea6\u548c\u5e02\u573a\u60c5\u51b5\u7edf\u7b79\u89c4\u5212\u9500\u552e\u53ca\u5ba3\u4f20\u4e8b\u5b9c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671542306,"ctime":1759221587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671542306.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u5f53\u524d\u6682\u672a\u5f00\u5c55\u7f51\u7edc\u5b89\u5168\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671354788,"ctime":1758623947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671354788.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u91cf\u7ea6\u4e3a3.2\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671315514,"ctime":1758531617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671315514.shtml","title":"\u534e\u5851\u63a7\u80a109\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":671207869,"ctime":1758101963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671207869.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u6301\u7eed\u5173\u6ce8\u4f18\u8d28\u8d44\u6e90\u6574\u5408\u673a\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671139190,"ctime":1757927388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671139190.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f39\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u7ea6\u4e3a3.3\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":671032464,"ctime":1757498949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250910\/671032464.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u5f53\u524d\u53d1\u5c55\u7684\u4e1a\u52a1\u5747\u5951\u5408\u56fd\u5bb6\u653f\u7b56\u5bfc\u5411\u53ca\u5730\u65b9\u4ea7\u4e1a\u89c4\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":670861699,"ctime":1756890766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670861699.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f38\u6708\u5e95\u80a1\u4e1c\u6570\u7ea6\u4e3a3\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":53981853,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53981853.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":53981871,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53981871.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":670511346,"ctime":1755686432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670511346.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u6e56\u5317\u5b8f\u521b\u667a\u80fd\u88c5\u5907\u6709\u9650\u516c\u53f8\u76ee\u524d\u4e3b\u8981\u4ece\u4e8b\u7cbe\u5bc6\u673a\u5e8a\u7684\u5236\u9020\u53ca\u9500\u552e\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":670511309,"ctime":1755686416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670511309.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f32025\u5e748\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u91cf\u7ea6\u4e3a3.05\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":670271247,"ctime":1754882527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670271247.shtml","title":"\u534e\u5851\u63a7\u80a1\u7b49\u6210\u7acb\u667a\u80fd\u88c5\u5907\u516c\u53f8\uff0c\u6ce8\u518c\u8d44\u672c4000\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":670242303,"ctime":1754650904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670242303.shtml","title":"\u534e\u5851\u63a7\u80a1\u62df\u4e0e\u53cb\u521b\u667a\u80fd\u3001\u4e2d\u8c37\u8054\u521b\u5408\u8d44\u5171\u5efa\u7cbe\u5bc6\u6570\u63a7\u673a\u5e8a\u751f\u4ea7\u57fa\u5730","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000509","type":"news"},{"seq":670241334,"ctime":1754648777,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670241334.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u8bbe\u7acb\u5408\u8d44\u516c\u53f8\uff0c\u6ce8\u518c\u8d44\u672c4000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000509","type":"yidong"},{"seq":670117107,"ctime":1754300371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670117107.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f37\u670831\u65e5\u80a1\u4e1c\u6570\u91cf\u7ea6\u4e3a3.1\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":669810339,"ctime":1753173540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669810339.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u5728\u8d44\u6e90\u3001\u653f\u7b56\u3001\u8d44\u91d1\u7b49\u591a\u65b9\u9762\u4e3a\u516c\u53f8\u63d0\u4f9b\u4e86\u6301\u7eed\u7684\u652f\u6301","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"news"},{"seq":53234043,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53234043.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":669616718,"ctime":1752489668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669616718.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f32025\u5e747\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u91cf\u7ea6\u4e3a3.2\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":669361051,"ctime":1751492288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250703\/669361051.shtml","title":"\u534e\u5851\u63a7\u80a1\u4e8c\u80a1\u4e1c\u6613\u4e3b \u4fe1\u8fbe\u8d44\u7ba1\u4f4e\u8c03\u5165\u80a1\u6709\u9690\u60c5","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000509","type":"news"},{"seq":669168336,"ctime":1750849812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250625\/669168336.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f32025\u5e746\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u91cf\u7ea6\u4e3a3.3\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":668883444,"ctime":1749809473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668883444.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u622a\u81f32025\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u91cf\u7ea6\u4e3a3.4\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"}]

2025-12-09,3.92,3.92,3.69,3.7200,431312,161705300,4.02;2025-12-08,3.87,4.13,3.87,3.9000,364148,143934300,3.39;2025-12-05,3.84,3.87,3.79,3.8700,237528,91069700,2.21;2025-12-04,3.95,3.96,3.82,3.8500,293951,114254200,2.74;2025-12-03,3.96,4.03,3.89,3.9700,390118,154454600,3.64;2025-12-02,3.96,4.00,3.92,3.9400,365726,144369400,3.41;2025-12-01,4.01,4.06,3.96,3.9700,488760,195439000,4.55;2025-11-28,3.92,4.09,3.87,4.0600,737969,293553700,6.88;2025-11-27,4.10,4.20,3.86,3.9400,1076139,424706300,10.03;2025-11-26,3.67,4.03,3.63,4.0300,296455,116329000,2.76;2025-11-25,3.58,3.69,3.54,3.6600,271433,98997500,2.53;2025-11-24,3.62,3.66,3.51,3.5700,259206,92595200,2.42;2025-11-21,3.75,3.80,3.58,3.6400,354548,129935400,3.30;2025-11-20,3.74,3.77,3.67,3.7300,300161,111801900,2.80;2025-11-19,3.82,3.83,3.68,3.7100,282754,105197700,2.63;2025-11-18,3.94,3.95,3.75,3.7900,373686,142628800,3.48;2025-11-17,3.87,3.99,3.80,3.9400,408865,160178100,3.81;2025-11-14,3.80,3.88,3.78,3.8100,271111,103774300,2.53;2025-11-13,3.74,3.83,3.70,3.8300,335452,127380700,3.13;2025-11-12,3.74,3.81,3.70,3.7600,251429,94236300,2.34;2025-11-11,3.73,3.80,3.69,3.7700,266737,100182900,2.49;2025-11-10,3.68,3.73,3.62,3.7200,249519,92076600,2.33;2025-11-07,3.75,3.75,3.67,3.6800,317464,117172700,2.96;2025-11-06,3.78,3.82,3.70,3.7500,355540,132782300,3.31;2025-11-05,3.69,3.83,3.67,3.8000,474097,179826600,4.42;2025-11-04,3.72,3.80,3.67,3.7400,505572,188526000,4.71;2025-11-03,3.66,3.77,3.60,3.7400,587476,218516600,5.47;2025-10-31,3.58,3.81,3.57,3.6100,567777,206950300,5.29;2025-10-30,3.65,3.68,3.50,3.5100,562894,199975000,5.25;2025-10-29,3.61,3.71,3.54,3.6900,820295,298187200,7.64;2025-10-28,3.62,3.90,3.62,3.6800,1181599,443031700,11.01;2025-10-27,3.67,3.75,3.52,3.5700,1082321,389946400,10.09;2025-10-24,3.55,3.62,3.39,3.5700,1802544,629373300,16.80;2025-10-23,3.88,4.18,3.66,3.7000,2395039,957585500,22.32;2025-10-22,3.53,3.80,3.48,3.8000,925976,336753400,8.63;2025-10-21,3.16,3.45,3.14,3.4500,794344,268033300,7.40;2025-10-20,3.08,3.15,3.07,3.1400,127089,39582400,1.18;2025-10-17,3.13,3.16,3.06,3.0600,137290,42613200,1.28;2025-10-16,3.18,3.20,3.13,3.1300,124326,39247000,1.16;2025-10-15,3.16,3.21,3.14,3.1800,124193,39444700,1.16;2025-10-14,3.23,3.26,3.14,3.1600,183139,58447200,1.71;2025-10-13,3.10,3.23,3.02,3.2200,219357,69125400,2.04;2025-10-10,3.22,3.27,3.20,3.2400,206249,66840100,1.92;2025-10-09,3.24,3.26,3.18,3.2300,223535,71734900,2.08;2025-09-30,3.30,3.31,3.23,3.2400,169770,55433200,1.58;2025-09-29,3.29,3.32,3.25,3.3000,186136,61255900,1.73;2025-09-26,3.31,3.34,3.26,3.2700,227484,75068900,2.12;2025-09-25,3.43,3.45,3.31,3.3300,310929,104350800,2.90;2025-09-24,3.39,3.44,3.33,3.4100,472214,160479700,4.40;2025-09-23,3.42,3.46,3.29,3.3900,843399,283009100,7.86;2025-09-22,3.15,3.48,3.12,3.4800,837449,285544600,7.80;2025-09-19,3.21,3.21,3.11,3.1600,167011,52668100,1.56;2025-09-18,3.28,3.30,3.17,3.2100,204682,66440300,1.91;2025-09-17,3.30,3.34,3.27,3.2800,203760,67358500,1.90;2025-09-16,3.23,3.42,3.21,3.3300,354430,117807000,3.30;2025-09-15,3.24,3.24,3.17,3.2200,113824,36468900,1.06;2025-09-12,3.22,3.26,3.20,3.2300,195878,63197600,1.83;2025-09-11,3.17,3.22,3.11,3.2200,195823,62148900,1.82;2025-09-10,3.16,3.19,3.14,3.1800,156039,49424300,1.45;2025-09-09,3.21,3.21,3.14,3.1600,161958,51265700,1.51;2025-09-08,3.20,3.24,3.16,3.2000,179215,57275100,1.67;2025-09-05,3.14,3.20,3.12,3.2000,254310,80471400,2.37;2025-09-04,3.21,3.26,3.10,3.1300,335652,106485700,3.13;2025-09-03,3.34,3.40,3.19,3.2100,521288,171195700,4.86;2025-09-02,3.39,3.64,3.25,3.3400,731684,249099400,6.82;2025-09-01,3.34,3.38,3.27,3.3100,188766,62735200,1.76;2025-08-29,3.45,3.48,3.33,3.3400,163227,55178800,1.52;2025-08-28,3.45,3.52,3.31,3.4500,173355,59240900,1.62;2025-08-27,3.57,3.59,3.44,3.4500,146677,51604700,1.37;2025-08-26,3.52,3.60,3.49,3.5600,173310,61662600,1.61;2025-08-25,3.61,3.62,3.50,3.5200,157254,55637000,1.47;2025-08-22,3.56,3.60,3.50,3.5900,142139,50665500,1.32;2025-08-21,3.56,3.61,3.53,3.5600,129905,46285500,1.21;2025-08-20,3.43,3.55,3.42,3.5500,163771,57170700,1.53;2025-08-19,3.44,3.46,3.39,3.4600,143264,49110700,1.33;2025-08-18,3.39,3.54,3.37,3.4300,252134,86505300,2.35;2025-08-15,3.38,3.41,3.36,3.3700,110663,37426800,1.03;2025-08-14,3.49,3.50,3.36,3.3800,132396,45189500,1.23;2025-08-13,3.54,3.56,3.48,3.4900,89277,31324300,0.83;2025-08-12,3.56,3.57,3.51,3.5300,90759,32103500,0.85;2025-08-11,3.59,3.60,3.53,3.5400,157055,55721100,1.46;2025-08-08,3.47,3.53,3.45,3.5100,107114,37394300,1.00;2025-08-07,3.50,3.53,3.47,3.4900,83630,29195400,0.78;2025-08-06,3.48,3.53,3.44,3.4900,136093,47422800,1.27;2025-08-05,3.41,3.47,3.40,3.4600,99763,34414600,0.93;2025-08-04,3.40,3.43,3.38,3.4100,101177,34412800,0.94;2025-08-01,3.38,3.45,3.37,3.4100,119250,40768600,1.11;2025-07-31,3.46,3.47,3.38,3.3900,125690,42851400,1.17;2025-07-30,3.47,3.48,3.42,3.4400,95994,33100100,0.89;2025-07-29,3.53,3.54,3.43,3.4800,114682,39706500,1.07;2025-07-28,3.51,3.53,3.45,3.5200,112881,39406700,1.05;2025-07-25,3.49,3.51,3.47,3.5000,79142,27657100,0.74;2025-07-24,3.45,3.50,3.44,3.4900,80395,27953800,0.75;2025-07-23,3.49,3.50,3.44,3.4500,85014,29453600,0.79;2025-07-22,3.51,3.52,3.44,3.4900,98890,34383900,0.92;2025-07-21,3.45,3.53,3.44,3.5200,115150,40368300,1.07;2025-07-18,3.46,3.48,3.42,3.4500,105285,36290100,0.98;2025-07-17,3.45,3.45,3.41,3.4300,84608,29027000,0.79;2025-07-16,3.42,3.46,3.40,3.4200,95578,32720500,0.89;2025-07-15,3.49,3.50,3.38,3.4200,122799,42002900,1.14;2025-07-14,3.50,3.50,3.46,3.4900,84962,29575000,0.79;2025-07-11,3.51,3.51,3.44,3.4800,84299,29249900,0.79;2025-07-10,3.47,3.51,3.46,3.4900,96712,33715000,0.90;2025-07-09,3.47,3.52,3.44,3.4800,133237,46351100,1.24;2025-07-08,3.43,3.47,3.42,3.4600,84840,29209200,0.79;2025-07-07,3.42,3.46,3.38,3.4500,96303,33165800,0.90;2025-07-04,3.43,3.46,3.40,3.4200,94131,32297100,0.88;2025-07-03,3.37,3.45,3.36,3.4400,140234,48042300,1.31;2025-07-02,3.40,3.43,3.35,3.3800,117341,39594400,1.09;2025-07-01,3.34,3.47,3.34,3.3900,203905,69179900,1.90;2025-06-30,3.32,3.35,3.28,3.3300,75519,25086900,0.70;2025-06-27,3.30,3.34,3.28,3.3000,79404,26258300,0.74;2025-06-26,3.30,3.32,3.28,3.2800,107355,35412800,1.00;2025-06-25,3.29,3.30,3.23,3.2900,97113,31746200,0.91;2025-06-24,3.16,3.28,3.16,3.2800,99004,32080500,0.92;2025-06-23,3.10,3.16,3.08,3.1500,61101,19186800,0.57;2025-06-20,3.16,3.21,3.11,3.1100,78943,24856700,0.74;2025-06-19,3.19,3.23,3.14,3.1500,94377,29957000,0.88;2025-06-18,3.18,3.26,3.16,3.2000,81635,26066500,0.76;2025-06-17,3.24,3.25,3.17,3.2000,104363,33328400,0.97;2025-06-16,3.20,3.27,3.19,3.2200,99023,31996600,0.92;2025-06-13,3.27,3.27,3.19,3.2200,85200,27448800,0.79;2025-06-12,3.30,3.32,3.24,3.2800,71039,23242000,0.66;2025-06-11,3.29,3.35,3.28,3.3000,71987,23844900,0.67