[{"seq":672752305,"ctime":1764148487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672752305.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\u7275\u5934\u7684\u7701\u201c\u5c16\u5175\u201d\u7814\u53d1\u653b\u5173\u8ba1\u5212\u9879\u76ee\u901a\u8fc7\u7701\u79d1\u6280\u5385\u9a8c\u6536","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"yidong"},{"seq":672690403,"ctime":1763975553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672690403.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\u5b9e\u73b0\u9ad8\u786b\u7164\u8131\u786b\u9886\u57df\u6280\u672f\u65b0\u7a81\u7834","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"yidong"},{"seq":54716443,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54716443.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":671857794,"ctime":1760955417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671857794.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\u5165\u90092025\u5e74\u6d59\u6c5f\u7701\u7eff\u8272\u4f4e\u78b3\u5de5\u5382\u540d\u5355","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"yidong"},{"seq":671787210,"ctime":1760613888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671787210.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\u6210\u529f\u5165\u9009\u6d59\u6c5f\u7701\u4f01\u4e1a\u6570\u636e\u7ba1\u7406\u56fd\u5bb6\u6807\u51c6(DCMM)\u8d2f\u6807\u8bd5\u70b9\u4f01\u4e1a","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"yidong"},{"seq":671750655,"ctime":1760518993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750655.shtml","title":"3.58\u4ebf\u5143\uff01\u83f2\u8fbe\u73af\u4fdd\u6210\u529f\u4e2d\u6807\u4e1c\u80dc\u70ed\u7535\u673a\u7ec4\u8131\u786b\u9879\u76ee","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"yidong"},{"seq":54251755,"ctime":1758211468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250919\/54251755.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u80a1\u6743\u6fc0\u52b1\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":54251761,"ctime":1758211468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250919\/54251761.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u5317\u4eac\u5929\u8fbe\u5171\u548c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5b9e\u65bd\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":670897202,"ctime":1756986274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670897202.shtml","title":"\u79d1\u6280\u521b\u65b0\u8dc3\u4e0a\u65b0\u53f0\u9636\uff01\u591a\u6b3e\u8fc7\u6ee4\u4e0e\u5206\u79bb\u7528\u4ea7\u54c1\u83b7\u8d5e","source":"Cinte\u4e2d\u56fd\u4ea7\u4e1a\u7528\u7eba\u7ec7\u54c1\u5c55","author":"\u8d38\u4fc3\u4f1a\u7eba\u7ec7\u5206\u4f1a","stocks":600526,"type":"yidong"},{"seq":670848639,"ctime":1756855540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670848639.shtml","title":"\u57cb\u4f0f14\u53ea\u4f4e\u4ef7\u3001\u56fd\u8d44\u80cc\u666f\u80a1\uff0c\u6301\u4ed3\u5e02\u503c\u9ad8\u8fbe16\u4ebf\u5143\uff01\u63ed\u79d8\u201c\u53e6\u7c7b\u201d\u725b\u6563\u5f20\u7d20\u82ac\u7684\u6dd8\u91d1\u672f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600526,"type":"news"},{"seq":54053995,"ctime":1756742777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250902\/54053995.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u9650\u5236\u6027\u80a1\u7968\u89e3\u9664\u9650\u552e\u66a8\u4e0a\u5e02\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":54053999,"ctime":1756742442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250902\/54053999.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u5317\u4eac\u5929\u8fbe\u5171\u548c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":670685773,"ctime":1756285002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670685773.shtml","title":"2.8\u4ebf\uff01\u83f2\u8fbe\u73af\u4fdd\u518d\u6dfb\u4e00\u4e2a\u5927\u578b\u73af\u4fdd\u5c9b\u9879\u76ee","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"news"},{"seq":53814773,"ctime":1756138048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53814773.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":53814745,"ctime":1756137977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53814745.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":53814775,"ctime":1756137941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53814775.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":53814761,"ctime":1756137642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53814761.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u5317\u4eac\u5929\u8fbe\u5171\u548c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":53814771,"ctime":1756137640,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250826\/53814771.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u4e0a\u6d77\u8363\u6b63\u4f01\u4e1a\u54a8\u8be2\u670d\u52a1\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u6210\u5c31\u4e8b\u9879\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":670616282,"ctime":1756114444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670616282.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.27\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f8.68%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600526,"type":"news"},{"seq":670341156,"ctime":1755074577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670341156.shtml","title":"\u5168\u7701\u4f18\u79c0\u5de5\u4e1a\u65b0\u4ea7\u54c1\u540d\u5355\u516c\u5e03 \u676d\u94a22\u9879\u4ea7\u54c1\u5165\u9009\u2192","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"yidong"},{"seq":670176288,"ctime":1754470813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670176288.shtml","title":"\u957f\u4e09\u89d2\u533a\u57df\u521b\u65b0\u4ea7\u54c1\u5e94\u7528\u793a\u8303\u6848\u4f8b\u540d\u5355\u53d1\u5e03\uff0c\u83f2\u8fbe\u73af\u4fdd+2\uff01","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"yidong"},{"seq":669946619,"ctime":1753693703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669946619.shtml","title":"\u56fd\u9645\u8ba4\u8bc1+\u9996\u5957\u843d\u5730\uff01\u83f2\u8fbe\u6f9c\u521b\u8239\u7528\u4f4e\u78b3\u6280\u672f\u5b9e\u73b0\u53cc\u7a81\u7834","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"yidong"},{"seq":53311559,"ctime":1753113868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250722\/53311559.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u9650\u5236\u6027\u80a1\u7968\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":53311563,"ctime":1753113868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250722\/53311563.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u53ca\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":53311561,"ctime":1753113868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250722\/53311561.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1a\u5317\u4eac\u5929\u8fbe\u5171\u548c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d59\u6c5f\u83f2\u8fbe\u73af\u4fdd\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u56de\u8d2d\u6ce8\u95002023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u53ca\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600526,"type":"notice"},{"seq":669311920,"ctime":1751363022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669311920.shtml","title":"\u65b0\u7a81\u7834\uff01\u83f2\u8fbe\u73af\u4fdd\u6210\u529f\u4e2d\u6807\u767e\u4e07\u673a\u7ec4\u751f\u7269\u8d28\u63ba\u70e7\u9879\u76ee","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"yidong"},{"seq":669132072,"ctime":1750753828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250624\/669132072.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\u83b7\u8bc4\u201c\u96f6\u78b3\u5de5\u5382\/\u56ed\u533a\u8bc4\u4ef7\u8ba4\u8bc1\u670d\u52a1\u673a\u6784\u201d\u8d44\u8d28","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"yidong"},{"seq":668882343,"ctime":1749806330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668882343.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\u201c\u78b3\u8db3\u8ff9\u78b3\u6807\u7b7e\u5173\u952e\u6280\u672f\u201d\u901a\u8fc7\u6d59\u6c5f\u7701\u5de5\u4e1a\u65b0\u4ea7\u54c1\u8ba4\u5b9a","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"yidong"},{"seq":668818140,"ctime":1749633058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668818140.shtml","title":"\u83f2\u8fbe\u73af\u4fdd\uff1aAI\u8d4b\u80fd\u65b0\u73af\u4fdd\uff0c\u667a\u63a7\u9a71\u52a8\u65b0\u672a\u6765","source":"\u676d\u94a2\u80a1\u4efd\u5b98\u5fae","stocks":600526,"type":"yidong"}]

2025-12-09,5.36,5.39,5.30,5.3100,77224,41178000,0.88;2025-12-08,5.39,5.41,5.35,5.3800,82763,44524900,0.95;2025-12-05,5.33,5.36,5.27,5.3600,75210,40038300,0.86;2025-12-04,5.39,5.41,5.31,5.3100,90320,48279700,1.03;2025-12-03,5.41,5.41,5.35,5.3900,87836,47289000,1.01;2025-12-02,5.39,5.40,5.30,5.3900,105842,56714800,1.21;2025-12-01,5.36,5.46,5.35,5.3700,124751,67271000,1.43;2025-11-28,5.38,5.42,5.33,5.3900,95161,51251600,1.09;2025-11-27,5.38,5.38,5.30,5.3500,111767,59651000,1.28;2025-11-26,5.40,5.45,5.36,5.3700,98912,53395700,1.13;2025-11-25,5.36,5.55,5.36,5.4000,109309,59544700,1.25;2025-11-24,5.29,5.44,5.27,5.3500,137794,73719800,1.58;2025-11-21,5.51,5.54,5.23,5.2500,202128,108578100,2.32;2025-11-20,5.56,5.60,5.50,5.5500,112171,62269100,1.28;2025-11-19,5.65,5.71,5.50,5.5500,142196,79293900,1.63;2025-11-18,5.94,5.94,5.61,5.6300,229281,130816900,2.63;2025-11-17,5.71,5.94,5.70,5.9000,272214,159516400,3.12;2025-11-14,5.70,5.76,5.63,5.7000,105444,60234000,1.46;2025-11-13,5.73,5.74,5.65,5.7200,114439,65240900,1.59;2025-11-12,5.76,5.81,5.69,5.7100,145327,83183000,2.02;2025-11-11,5.79,5.84,5.74,5.7600,160200,92671300,2.22;2025-11-10,5.90,5.91,5.77,5.8000,182066,105965700,2.53;2025-11-07,5.74,5.91,5.70,5.8600,282875,165030900,3.93;2025-11-06,5.73,5.86,5.73,5.7600,210673,121982800,2.92;2025-11-05,5.60,5.88,5.59,5.7300,265729,153005900,3.69;2025-11-04,5.71,5.73,5.60,5.6400,244730,138565400,3.40;2025-11-03,5.57,5.80,5.54,5.7900,380984,217009900,5.29;2025-10-31,5.39,5.63,5.37,5.5800,317130,175342300,4.40;2025-10-30,5.45,5.46,5.33,5.3300,123450,66413400,1.71;2025-10-29,5.41,5.48,5.34,5.4500,130977,70995800,1.82;2025-10-28,5.41,5.48,5.40,5.4100,119268,64898500,1.65;2025-10-27,5.44,5.49,5.40,5.4100,122255,66380200,1.70;2025-10-24,5.48,5.53,5.42,5.4400,131804,71999600,1.83;2025-10-23,5.41,5.50,5.35,5.4800,152028,82700300,2.11;2025-10-22,5.38,5.47,5.34,5.3900,165236,89128600,2.29;2025-10-21,5.28,5.39,5.27,5.3800,123022,65831600,1.71;2025-10-20,5.29,5.34,5.23,5.2800,107894,56731800,1.50;2025-10-17,5.32,5.34,5.26,5.2900,102706,54342200,1.43;2025-10-16,5.39,5.42,5.30,5.3300,123349,65788200,1.71;2025-10-15,5.36,5.42,5.35,5.4000,139850,75359500,1.94;2025-10-14,5.35,5.40,5.33,5.3600,165029,88447100,2.29;2025-10-13,5.15,5.37,5.10,5.3600,177168,93385800,2.46;2025-10-10,5.23,5.32,5.20,5.2800,138625,73094100,1.92;2025-10-09,5.29,5.29,5.19,5.2500,131027,68713300,1.82;2025-09-30,5.31,5.32,5.20,5.2000,106360,55631000,1.48;2025-09-29,5.21,5.30,5.12,5.3000,165374,86610300,2.29;2025-09-26,5.11,5.27,5.07,5.2100,148324,77179300,2.06;2025-09-25,5.18,5.19,5.06,5.1000,111330,57029800,1.54;2025-09-24,5.07,5.18,5.07,5.1600,116532,59783300,1.62;2025-09-23,5.15,5.16,4.94,5.1000,159625,80293800,2.21;2025-09-22,5.17,5.19,5.07,5.1500,114574,58758800,1.59;2025-09-19,5.21,5.26,5.15,5.1900,120607,62598300,1.67;2025-09-18,5.35,5.37,5.18,5.2300,215110,113569400,2.98;2025-09-17,5.32,5.38,5.28,5.3400,136606,72993300,1.90;2025-09-16,5.33,5.34,5.24,5.3200,107830,56912800,1.50;2025-09-15,5.32,5.39,5.26,5.3000,118498,62903600,1.64;2025-09-12,5.36,5.41,5.27,5.3300,153741,81837900,2.13;2025-09-11,5.25,5.35,5.21,5.3500,165584,87479100,2.30;2025-09-10,5.24,5.27,5.20,5.2600,139309,72923800,1.93;2025-09-09,5.24,5.31,5.22,5.2600,181826,95622400,2.52;2025-09-08,5.11,5.25,5.10,5.2500,213018,111117200,2.96;2025-09-05,5.16,5.17,5.08,5.1300,183033,93724600,2.57;2025-09-04,5.06,5.19,5.06,5.1700,226527,116336900,3.18;2025-09-03,5.22,5.23,5.04,5.0600,210750,107411000,2.96;2025-09-02,5.31,5.38,5.13,5.2000,268521,139612000,3.77;2025-09-01,5.30,5.39,5.26,5.3000,271341,144308700,3.81;2025-08-29,5.45,5.47,5.23,5.2700,347118,184308700,4.88;2025-08-28,5.51,5.58,5.32,5.4500,567351,308122200,7.97;2025-08-27,5.31,5.83,5.25,5.6200,903589,501624400,12.70;2025-08-26,5.24,5.58,5.24,5.3400,603155,324180200,8.48;2025-08-25,5.08,5.14,5.03,5.0700,182764,92693000,2.57;2025-08-22,5.07,5.10,4.99,5.0600,145578,73308900,2.05;2025-08-21,5.05,5.13,5.01,5.0600,205400,104023300,2.89;2025-08-20,4.93,5.17,4.90,5.0500,325879,164346600,4.58;2025-08-19,4.86,4.96,4.85,4.9300,135034,66249200,1.90;2025-08-18,4.88,4.91,4.85,4.8700,131606,64189400,1.85;2025-08-15,4.85,4.91,4.85,4.8700,102227,49919100,1.44;2025-08-14,4.97,4.98,4.85,4.8500,102731,50455900,1.44;2025-08-13,4.98,4.99,4.94,4.9600,85521,42449500,1.20;2025-08-12,5.01,5.02,4.95,4.9700,60595,30172400,0.85;2025-08-11,4.98,5.01,4.90,4.9900,87071,43338100,1.22;2025-08-08,4.92,4.98,4.90,4.9700,101170,50011800,1.42;2025-08-07,4.95,4.96,4.91,4.9200,65412,32207600,0.92;2025-08-06,4.95,4.95,4.90,4.9400,64886,31963400,0.91;2025-08-05,4.90,4.94,4.89,4.9300,74159,36484200,1.04;2025-08-04,4.87,4.89,4.82,4.8900,61132,29752000,0.86;2025-08-01,4.83,4.88,4.81,4.8700,73453,35616600,1.03;2025-07-31,4.91,4.93,4.81,4.8100,105696,51287100,1.49;2025-07-30,4.94,4.94,4.89,4.9100,81370,39960600,1.14;2025-07-29,4.95,4.98,4.87,4.9300,80738,39635800,1.13;2025-07-28,4.98,5.00,4.93,4.9700,76837,38142900,1.08;2025-07-25,5.02,5.04,4.95,4.9700,80223,39985600,1.13;2025-07-24,5.00,5.03,4.97,5.0200,88143,44092900,1.24;2025-07-23,5.03,5.05,4.98,4.9900,97625,48928600,1.37;2025-07-22,5.02,5.04,4.95,5.0200,123477,61701500,1.74;2025-07-21,4.93,5.03,4.93,5.0300,149647,74793200,2.10;2025-07-18,4.95,5.00,4.91,4.9300,129903,64236200,1.83;2025-07-17,4.90,4.99,4.89,4.9400,109115,53794300,1.53;2025-07-16,4.87,4.92,4.83,4.9000,96948,47419400,1.36;2025-07-15,4.94,4.94,4.81,4.8700,84674,41200900,1.19;2025-07-14,4.92,4.95,4.90,4.9400,100959,49721300,1.42;2025-07-11,4.90,4.96,4.87,4.9100,100154,49165600,1.41;2025-07-10,4.89,4.92,4.86,4.9000,89329,43706300,1.26;2025-07-09,4.90,4.93,4.87,4.8800,64570,31560200,0.91;2025-07-08,4.90,4.90,4.85,4.8900,65580,32050100,0.92;2025-07-07,4.84,4.90,4.84,4.8900,62193,30318000,0.87;2025-07-04,4.89,4.90,4.85,4.8600,71490,34871500,1.00;2025-07-03,4.83,4.90,4.81,4.8900,93191,45268700,1.31;2025-07-02,4.80,4.83,4.78,4.8200,63886,30702600,0.90;2025-07-01,4.80,4.81,4.75,4.8000,58447,27965600,0.82;2025-06-30,4.77,4.81,4.73,4.8000,75502,36045500,1.06;2025-06-27,4.77,4.79,4.72,4.7700,77717,36966200,1.09;2025-06-26,4.73,4.75,4.70,4.7200,61268,28972800,0.86;2025-06-25,4.74,4.74,4.68,4.7300,68552,32311100,0.96;2025-06-24,4.63,4.72,4.62,4.7100,59955,28162900,0.84;2025-06-23,4.57,4.66,4.56,4.6400,42959,19816800,0.60;2025-06-20,4.62,4.64,4.56,4.5900,42274,19409800,0.59;2025-06-19,4.68,4.70,4.58,4.6000,64023,29602700,0.90;2025-06-18,4.75,4.76,4.68,4.6900,63538,29877500,0.89;2025-06-17,4.74,4.77,4.71,4.7600,54632,25897600,0.77;2025-06-16,4.76,4.79,4.71,4.7400,67038,31795600,0.94;2025-06-13,4.80,4.82,4.74,4.7600,65646,31300000,0.92;2025-06-12,4.84,4.85,4.77,4.8100,70603,33935300,0.99;2025-06-11,4.80,4.94,4.80,4.8600,86115,41913500,1.21