[{"seq":672943332,"ctime":1764769130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672943332.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a\u516c\u53f8\u7684\u4e3b\u8425\u4e1a\u52a1\u4e3a\u98df\u54c1\u996e\u6599\u53ca\u6587\u5316\u521b\u610f\u4ea7\u4e1a\u56ed\u533a\u5f00\u53d1\u548c\u8fd0\u8425","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000523","type":"yidong"},{"seq":672749850,"ctime":1764143524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672749850.shtml","title":"\u7ea2\u68c9\u80a1\u4efd11\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000523","type":"yidong"},{"seq":672744400,"ctime":1764123234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672744400.shtml","title":"\u5e7f\u4e1c\u81ea\u8d38\u533a\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000523","type":"news"},{"seq":672734115,"ctime":1764076127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672734115.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u662f38737\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000523","type":"yidong"},{"seq":672696847,"ctime":1763985066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672696847.shtml","title":"\u534e\u7cd6\u516c\u53f8\u56db\u5316\u521b\u65b0\u201c\u5411\u667a\u5411\u7eff\u201d\uff0c\u52a9\u529b\u7ea2\u68c9\u80a1\u4efd\u6253\u9020\u4f20\u7edf\u7cd6\u4e1a\u6570\u667a\u5316\u8f6c\u578b\u6837\u672c","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000523","type":"yidong"},{"seq":672276568,"ctime":1762354647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672276568.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\u65d7\u4e0b\u4e94\u7f8a\u7cbe\u917f\u65b0\u54c1\u4eae\u76f8\u5e7f\u4ea4\u4f1a \u6df1\u8015\u201c\u7cbe\u917f+\u5e7f\u5e9c\u6587\u5316\u201d\u6218\u7565\u8d4b\u80fd\u54c1\u724c\u5347\u7ea7","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000523","type":"news"},{"seq":672235219,"ctime":1762253172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672235219.shtml","title":"\u7ea2\u68c9\u80a1\u4efd2025\u5e74\u4e09\u5b63\u5ea6\u5b9e\u5e72\u63d0\u8d28\uff1a\u6263\u975e\u51c0\u5229\u5927\u589e13.87%\uff0c\u7a33\u5065\u7ecf\u8425\u63d0\u5347\u53d1\u5c55\u6210\u8272","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000523","type":"news"},{"seq":672150578,"ctime":1761875430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672150578.shtml","title":"\u5e7f\u5dde\u8f7b\u5de5\u96c6\u56e2\u521b\u65b0\u521b\u4e1a\u677f\u5757\u6210\u679c\u53d1\u5e03\uff01\u65b0\u4ed5\u8bdaT.I.T\u56ed\u533a\u52a9\u529b\u7ea2\u68c9\u80a1\u4efd\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000523","type":"yidong"},{"seq":672141307,"ctime":1761841033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672141307.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\u53d1\u5e032025\u5e74\u4e09\u5b63\u62a5 \u76c8\u5229\u97e7\u6027\u51f8\u663e\uff0c\u6218\u7565\u5347\u7ea7\u91ca\u653e\u589e\u957f\u6f5c\u529b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000523","type":"news"},{"seq":54706851,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54706851.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000523","type":"notice"},{"seq":671708020,"ctime":1760405971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671708020.shtml","title":"\u534e\u7cd6\u98df\u54c1\u6db2\u4f53\u7cd6\u4ea7\u7ebf\u6295\u5165\u8fd0\u8425 \u5f00\u542f\u7ea2\u68c9\u80a1\u4efd\u7cd6\u4e1a\u65b0\u7bc7\u7ae0","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000523","type":"news"},{"seq":671434646,"ctime":1758809334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671434646.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u662f38519\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000523","type":"yidong"},{"seq":671067882,"ctime":1757588978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671067882.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a\u622a\u81f32025\u5e748\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u662f39967\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000523","type":"yidong"},{"seq":671067874,"ctime":1757588963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671067874.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a\u516c\u53f8\u7834\u4ea7\u4f01\u4e1a\u8d22\u4ea7\u5904\u7f6e\u4e13\u7528\u8d26\u6237\u7528\u4e8e\u6e05\u507f\u666e\u901a\u503a\u6743","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000523","type":"yidong"},{"seq":670923016,"ctime":1757062409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670923016.shtml","title":"\u4e9a\u6d32\u6c99\u793a\u6c7d\u6c34\u7b49\u591a\u6b3e\u4ea7\u54c1\u4e0d\u5408\u683c\uff01\u6d89\u4e8b\u4f01\u4e1a\u56de\u5e94","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000523","type":"news"},{"seq":670746584,"ctime":1756433746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670746584.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\u53d1\u5e032025\u534a\u5e74\u62a5\uff1a\u9006\u5883\u4e2d\u80b2\u65b0\u673a\uff0c\u53d8\u5c40\u4e2d\u5f00\u65b0\u5c40","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000523","type":"news"},{"seq":53967383,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53967383.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000523","type":"notice"},{"seq":53967407,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53967407.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000523","type":"notice"},{"seq":670735384,"ctime":1756392215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670735384.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\u4e0a\u534a\u5e74\u6263\u975e\u51c0\u5229\u6da6\u589e\u957f15.94% \u5b8c\u5584\u53d1\u5c55\u5e03\u5c40\u5bfb\u6c42\u5916\u5ef6\u7a81\u7834","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000523","type":"news"},{"seq":670727620,"ctime":1756380423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670727620.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d13.36%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000523","type":"yidong"},{"seq":670724487,"ctime":1756377226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670724487.shtml","title":"\u201c\u7ea2\u68c9\u201d\u724c\u7cbe\u5236\u767d\u7802\u7cd6\u8749\u8054\u5168\u56fd\u7cd6\u4e1a\u8d28\u91cf\u5956\u7b2c\u4e00\u540d\uff0c\u534e\u7cd6\u98df\u54c1\u518d\u83b7\u6b8a\u8363","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000523","type":"news"},{"seq":670374757,"ctime":1755169786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670374757.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a\u8f7b\u5de5\u96c6\u56e2\u5df2\u901a\u8fc7\u975e\u516c\u5f00\u53d1\u884c\u7b49\u63aa\u65bd\u5927\u529b\u652f\u6301\u4e0a\u5e02\u516c\u53f8\u7684\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000523","type":"yidong"},{"seq":670197547,"ctime":1754528772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670197547.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\u6b63\u5f0f\u5165\u4e3b\u4e9a\u6d32\u98df\u54c1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000523","type":"news"},{"seq":670180710,"ctime":1754479231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670180710.shtml","title":"\u996e\u6599\u4e1a\u52a1\u5168\u65b0\u542f\u822a\uff01\u7ea2\u68c9\u80a1\u4efd\u6b63\u5f0f\u5165\u4e3b\u4e9a\u6d32\u98df\u54c1\uff0c\u7115\u65b0\u7ba1\u7406\u52a9\u529b\u8001\u5b57\u53f7\u53d1\u5c55\u65b0\u6d3b\u529b","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000523","type":"news"},{"seq":670085406,"ctime":1754049872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670085406.shtml","title":"T.I.T\u65f6\u5c1a\u835f\u62db\u5546\u542f\u52a8\u6d3b\u52a8\u6210\u529f\u4e3e\u529e \u7ea2\u68c9\u80a1\u4efd\u65f6\u5c1a\u4ea7\u4e1a\u5e03\u5c40\u518d\u4e0b\u4e00\u57ce","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000523","type":"news"},{"seq":669972895,"ctime":1753757691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250729\/669972895.shtml","title":"\u6df1\u5316\u996e\u6599\u677f\u5757\u5e03\u5c40 \u7ea2\u68c9\u80a1\u4efd\u5b8c\u6210\u6536\u8d2d\u63a7\u80a1\u4e9a\u6d32\u98df\u54c1\u4e8b\u5b9c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000523","type":"news"},{"seq":669961802,"ctime":1753712096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669961802.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a\u5b8c\u6210\u6536\u8d2d\u4e9a\u6d32\u724c\u98df\u54c1\u79d1\u628039.9996%\u80a1\u6743\u53ca\u5de5\u5546\u53d8\u66f4\u767b\u8bb0","source":"\u5317\u4eac\u5546\u62a5","stocks":"000523","type":"news"},{"seq":669902789,"ctime":1753424008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669902789.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\u5728\u5e7f\u5dde\u6295\u8d44\u6210\u7acb\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000523","type":"yidong"},{"seq":669870845,"ctime":1753334424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669870845.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1aT.I.T\u521b\u65b0\u56ed\u63ed\u724c\u4eae\u76f8 \u5c06\u6784\u5efa\u5e74\u4ea7\u503c\u8d8510\u4ebf\u5143\u4ea7\u4e1a\u96c6\u7fa4","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000523","type":"yidong"},{"seq":669741858,"ctime":1752838783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669741858.shtml","title":"T.I.T\u521b\u65b0\u56ed\u6b63\u5f0f\u63ed\u724c\u4eae\u76f8\uff0c\u7ea2\u68c9\u80a1\u4efd\u5f00\u542f\u56ed\u533a\u8fd0\u8425\u4e1a\u52a1\u65b0\u7bc7\u7ae0","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000523","type":"yidong"},{"seq":669311127,"ctime":1751361117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669311127.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a\u4e9a\u6d32\u98df\u54c1\u7684\u4e3b\u8981\u4ea7\u54c1\u5305\u62ec\u4e9a\u6d32\u6c99\u793a\u6c7d\u6c34\u3001\u6930\u5b50\u6c41\u3001\u82f9\u679c\u918b\u3001\u8c46\u5976\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000523","type":"news"},{"seq":669128384,"ctime":1750745569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669128384.shtml","title":"\u65a5\u8d44\u903e9000\u4e07\u5143\uff0c\u7ea2\u68c9\u80a1\u4efd\u6536\u8d2d\u4e9a\u6d32\u98df\u54c1\u80a1\u6743\uff0c\u8fdb\u4e00\u6b65\u6df1\u5316\u996e\u6599\u677f\u5757\u5e03\u5c40","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000523","type":"news"},{"seq":669126723,"ctime":1750736484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669126723.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\u6536\u8d2d\u9e70\u91d1\u94b1\u65b9\u6848\u53d8\u66f4\u4e3a\u6536\u8d2d\u4e9a\u6d32\u98df\u54c1\u5c11\u6570\u80a1\u6743\u5e76\u63a5\u53d7\u8868\u51b3\u6743\u59d4\u6258","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000523","type":"news"},{"seq":669120031,"ctime":1750724482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669120031.shtml","title":"\u4f30\u503c2.3\u4ebf\u5143\uff0c\u7ea2\u68c9\u80a1\u4efd\u6b32\u63a7\u80a1\u4e9a\u6d32\u98df\u54c1\uff1a\u201c\u559d\u201d\u4e0b\u201c\u4e00\u80a1\u98ce\u6cb9\u7cbe\u5473\u201d\u7684\u6c99\u793a\u6c7d\u6c34","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000523","type":"news"},{"seq":669117312,"ctime":1750721135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669117312.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5bd2\u6b66\u7eaa\u5c06\u56de\u8d2d\u4ef7\u683c\u4e0a\u9650\u8c03\u6574\u4e3a\u4e0d\u8d85\u8fc7818.87\u5143\/\u80a1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000523","type":"yidong"},{"seq":669110188,"ctime":1750683185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669110188.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a\u4e9a\u6d32\u98df\u54c1\u5c06\u6210\u4e3a\u516c\u53f8\u63a7\u80a1\u5b50\u516c\u53f8","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000523","type":"news"},{"seq":669100617,"ctime":1750677943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669100617.shtml","title":"\u7ea2\u68c9\u80a1\u4efd\uff1a\u62df9028.04\u4e07\u5143\u6536\u8d2d\u4e9a\u6d32\u98df\u54c139.9996%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000523","type":"yidong"}]

2025-12-09,3.60,3.60,3.47,3.5500,493683,174862000,3.73;2025-12-08,3.65,3.69,3.56,3.6100,597714,214840000,4.51;2025-12-05,3.45,3.77,3.38,3.5900,1005451,360365600,7.59;2025-12-04,3.56,3.59,3.45,3.4600,474783,166217800,3.58;2025-12-03,3.54,3.61,3.48,3.5800,618795,219319100,4.67;2025-12-02,3.55,3.61,3.50,3.5400,605821,214703700,4.57;2025-12-01,3.53,3.65,3.47,3.5600,898847,317841000,6.78;2025-11-28,3.44,3.49,3.38,3.4700,894278,308557900,6.75;2025-11-27,3.49,3.50,3.39,3.4200,1578980,542192900,11.92;2025-11-26,3.24,3.55,3.23,3.5500,1244557,436987100,9.39;2025-11-25,3.23,3.27,3.21,3.2300,163670,53056800,1.24;2025-11-24,3.27,3.29,3.19,3.2200,230987,74612200,1.74;2025-11-21,3.28,3.36,3.22,3.2200,262265,86121800,1.98;2025-11-20,3.35,3.36,3.28,3.3000,174314,57726200,1.32;2025-11-19,3.38,3.40,3.33,3.3500,211228,70819000,1.59;2025-11-18,3.41,3.42,3.34,3.3700,241478,81402400,1.82;2025-11-17,3.38,3.42,3.36,3.4100,220509,74774500,1.66;2025-11-14,3.38,3.44,3.37,3.3900,281897,96076600,2.13;2025-11-13,3.39,3.40,3.35,3.3900,232041,78442800,1.75;2025-11-12,3.37,3.41,3.35,3.3800,268646,90762700,2.03;2025-11-11,3.36,3.39,3.35,3.3800,204028,68781400,1.54;2025-11-10,3.31,3.37,3.29,3.3600,219304,73269100,1.65;2025-11-07,3.29,3.32,3.28,3.3000,128566,42490800,0.97;2025-11-06,3.31,3.32,3.28,3.2900,110985,36535000,0.84;2025-11-05,3.27,3.33,3.26,3.3100,195385,64638500,1.47;2025-11-04,3.27,3.29,3.24,3.2800,141383,46268100,1.07;2025-11-03,3.23,3.28,3.22,3.2700,171829,55846900,1.30;2025-10-31,3.18,3.24,3.18,3.2200,157132,50533600,1.19;2025-10-30,3.19,3.20,3.16,3.1600,110293,35018300,0.83;2025-10-29,3.20,3.22,3.16,3.1900,115163,36651400,0.87;2025-10-28,3.23,3.24,3.20,3.2200,97490,31366600,0.74;2025-10-27,3.23,3.25,3.18,3.2200,174303,55932900,1.32;2025-10-24,3.30,3.31,3.23,3.2300,208096,67994100,1.57;2025-10-23,3.25,3.30,3.24,3.3000,176125,57689500,1.33;2025-10-22,3.24,3.29,3.22,3.2500,170538,55620700,1.29;2025-10-21,3.18,3.24,3.17,3.2300,188148,60458200,1.42;2025-10-20,3.16,3.19,3.15,3.1800,122120,38681500,0.92;2025-10-17,3.15,3.19,3.13,3.1500,172233,54429500,1.30;2025-10-16,3.17,3.18,3.14,3.1500,114381,36148500,0.86;2025-10-15,3.15,3.18,3.14,3.1700,128791,40775500,0.97;2025-10-14,3.15,3.17,3.13,3.1500,156744,49387800,1.18;2025-10-13,3.14,3.14,3.07,3.1400,151868,47328000,1.15;2025-10-10,3.15,3.20,3.15,3.1900,157009,49946200,1.18;2025-10-09,3.16,3.17,3.12,3.1700,125456,39485000,0.95;2025-09-30,3.18,3.19,3.14,3.1600,101932,32203600,0.77;2025-09-29,3.17,3.18,3.09,3.1800,130884,41195200,0.99;2025-09-26,3.15,3.19,3.13,3.1700,110231,34930900,0.83;2025-09-25,3.21,3.21,3.15,3.1600,138710,44048900,1.05;2025-09-24,3.18,3.22,3.16,3.2200,134524,43060600,1.02;2025-09-23,3.29,3.29,3.15,3.1900,273122,87179400,2.06;2025-09-22,3.28,3.31,3.24,3.2800,169232,55229100,1.28;2025-09-19,3.35,3.36,3.28,3.2900,235607,77707100,1.78;2025-09-18,3.40,3.43,3.32,3.3500,252422,85233500,1.90;2025-09-17,3.49,3.49,3.40,3.4200,235569,80761100,1.78;2025-09-16,3.41,3.48,3.40,3.4800,284940,98198000,2.15;2025-09-15,3.41,3.43,3.38,3.4100,200614,68219400,1.51;2025-09-12,3.42,3.43,3.39,3.4100,197453,67281500,1.49;2025-09-11,3.43,3.44,3.37,3.4100,264549,89818600,2.00;2025-09-10,3.44,3.49,3.42,3.4500,284949,98284700,2.15;2025-09-09,3.42,3.44,3.39,3.4400,253192,86479600,1.91;2025-09-08,3.39,3.47,3.38,3.4300,373443,127959200,2.82;2025-09-05,3.40,3.41,3.33,3.4000,397642,134092600,3.00;2025-09-04,3.31,3.43,3.28,3.4100,542813,182822900,4.10;2025-09-03,3.34,3.36,3.28,3.3000,223388,74211900,1.69;2025-09-02,3.32,3.35,3.28,3.3500,268274,89269700,2.02;2025-09-01,3.29,3.33,3.26,3.3100,184146,60786700,1.39;2025-08-29,3.29,3.31,3.26,3.2700,182193,59805900,1.37;2025-08-28,3.28,3.34,3.22,3.2900,281418,92169700,2.12;2025-08-27,3.37,3.38,3.28,3.2800,251786,83935500,1.90;2025-08-26,3.34,3.39,3.33,3.3700,256716,86524900,1.94;2025-08-25,3.32,3.37,3.31,3.3500,251455,84017600,1.90;2025-08-22,3.34,3.34,3.29,3.3300,183172,60700600,1.38;2025-08-21,3.34,3.36,3.32,3.3400,168585,56334600,1.27;2025-08-20,3.30,3.35,3.29,3.3500,266728,88862200,2.01;2025-08-19,3.29,3.32,3.28,3.3000,165552,54679300,1.25;2025-08-18,3.27,3.32,3.25,3.2900,180785,59591800,1.36;2025-08-15,3.24,3.28,3.24,3.2700,144093,47031700,1.09;2025-08-14,3.31,3.31,3.24,3.2500,189080,61883100,1.43;2025-08-13,3.33,3.34,3.29,3.3100,151552,50162700,1.14;2025-08-12,3.33,3.36,3.31,3.3200,150008,49936700,1.13;2025-08-11,3.32,3.34,3.30,3.3400,169393,56331200,1.28;2025-08-08,3.31,3.34,3.30,3.3200,132263,43878900,1.00;2025-08-07,3.31,3.35,3.29,3.3200,147839,49080900,1.12;2025-08-06,3.33,3.33,3.28,3.3000,138314,45595800,1.04;2025-08-05,3.26,3.36,3.25,3.3200,204480,67756000,1.54;2025-08-04,3.24,3.27,3.23,3.2700,96764,31459600,0.73;2025-08-01,3.27,3.29,3.25,3.2600,121356,39579400,0.92;2025-07-31,3.35,3.36,3.25,3.2700,269233,88478800,2.03;2025-07-30,3.31,3.38,3.30,3.3600,289850,97013100,2.19;2025-07-29,3.35,3.37,3.28,3.3200,180233,59672400,1.36;2025-07-28,3.34,3.36,3.30,3.3200,158511,52730700,1.20;2025-07-25,3.39,3.39,3.33,3.3300,203123,68080600,1.53;2025-07-24,3.28,3.38,3.27,3.3800,326490,109046600,2.46;2025-07-23,3.30,3.32,3.26,3.2700,161284,53042400,1.22;2025-07-22,3.29,3.30,3.25,3.3000,182241,59735000,1.38;2025-07-21,3.24,3.29,3.23,3.2900,175023,57178800,1.32;2025-07-18,3.25,3.26,3.22,3.2400,128236,41479700,0.97;2025-07-17,3.25,3.28,3.24,3.2400,129113,41986200,0.97;2025-07-16,3.24,3.26,3.22,3.2500,109072,35383900,0.82;2025-07-15,3.32,3.32,3.22,3.2300,269412,87527900,2.03;2025-07-14,3.30,3.32,3.30,3.3200,114702,37986900,0.87;2025-07-11,3.32,3.33,3.29,3.3100,153082,50726400,1.16;2025-07-10,3.30,3.33,3.29,3.3200,161569,53442100,1.22;2025-07-09,3.29,3.32,3.28,3.3100,170389,56275600,1.29;2025-07-08,3.27,3.30,3.26,3.3000,116430,38199900,0.88;2025-07-07,3.27,3.30,3.26,3.2700,109154,35754600,0.82;2025-07-04,3.29,3.30,3.25,3.2700,136148,44538400,1.03;2025-07-03,3.32,3.33,3.28,3.3000,119243,39315500,0.90;2025-07-02,3.29,3.33,3.27,3.3200,200063,66155500,1.51;2025-07-01,3.27,3.29,3.25,3.2800,118398,38704100,0.89;2025-06-30,3.27,3.28,3.24,3.2600,141588,46103100,1.07;2025-06-27,3.28,3.31,3.26,3.2700,155620,51070700,1.17;2025-06-26,3.29,3.31,3.26,3.2800,204587,67226700,1.54;2025-06-25,3.30,3.31,3.25,3.3000,203270,66615400,1.53;2025-06-24,3.30,3.32,3.25,3.3000,277478,91039200,2.09;2025-06-23,3.21,3.25,3.18,3.2500,128118,41353300,0.97;2025-06-20,3.21,3.24,3.18,3.2200,123747,39728100,0.93;2025-06-19,3.26,3.27,3.19,3.2100,176787,57049800,1.33;2025-06-18,3.31,3.31,3.25,3.2700,139520,45693800,1.05;2025-06-17,3.33,3.34,3.28,3.3100,157330,51988900,1.19;2025-06-16,3.34,3.36,3.31,3.3200,140054,46565500,1.06;2025-06-13,3.39,3.41,3.32,3.3300,180525,60466700,1.36;2025-06-12,3.42,3.42,3.36,3.4100,190355,64527000,1.44;2025-06-11,3.41,3.44,3.38,3.4300,169933,58122500,1.28