[{"seq":665860226,"ctime":1738914195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665860226.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da81.53%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.1%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"yidong"},{"seq":665716390,"ctime":1737705214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250124\/665716390.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc-1.75%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"yidong"},{"seq":665555073,"ctime":1737101249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665555073.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da86.96%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"yidong"},{"seq":665149084,"ctime":1735893483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250103\/665149084.shtml","title":"\u6df1\u7cae\u63a7\u80a1\uff1a\u516c\u53f8A\u80a1\u603b\u6237\u6570\u4e3a38,305\u6237","source":"\u91d1\u878d\u754c","stocks":"000019","type":"yidong"},{"seq":665092990,"ctime":1735788208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665092990.shtml","title":"\u201c\u7c73\u888b\u5b50\u201d\u66f4\u8db3 \u6df1\u7cae\u5355\u65e5\u51fa\u5165\u5e93\u91cf\u521b\u65b0\u9ad8","source":"\u6df1\u7cae\u63a7\u80a1\u5b98\u5fae","author":"\u6df1\u7cae\u63a7\u80a1","stocks":"000019","type":"yidong"},{"seq":665022732,"ctime":1735559355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241230\/665022732.shtml","title":"\u6df1\u7cae\u63a7\u80a1\uff1a\u62df\u4f7f\u7528\u95f2\u7f6e\u81ea\u6709\u8d44\u91d1\u8d2d\u4e70\u77ed\u671f\u7406\u8d22\u4ea7\u54c1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000019","type":"news"},{"seq":665021506,"ctime":1735558793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241230\/665021506.shtml","title":"\u6df1\u7cae\u63a7\u80a1\uff1a\u5411\u5b50\u516c\u53f8\u589e\u8d442\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000019","type":"yidong"},{"seq":664953318,"ctime":1735286147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664953318.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc-3.42%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.37%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"news"},{"seq":664717028,"ctime":1734681491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664717028.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc-4.73%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"yidong"},{"seq":664476690,"ctime":1734074953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664476690.shtml","title":"\u6df1\u7cae\u63a7\u80a1\uff1a\u622a\u81f32024\u5e7412\u670810\u65e5\uff0c\u516c\u53f8A\u80a1\u603b\u6237\u6570\u4e3a38,716\u6237","source":"\u91d1\u878d\u754c","stocks":"000019","type":"yidong"},{"seq":664244107,"ctime":1733471902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664244107.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da81.94%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.39%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"news"},{"seq":664017811,"ctime":1732868396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664017811.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da85.97%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"news"},{"seq":663972262,"ctime":1732766298,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663972262.shtml","title":"\u6df1\u7cae\u63a7\u80a1\u603b\u7ecf\u7406\u80e1\u7fd4\u6d77\u9000\u4f11\u79bb\u4efb","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"000019","type":"yidong"},{"seq":663882913,"ctime":1732588333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241126\/663882913.shtml","title":"\u6df1\u7cae\u63a7\u80a1\u65d7\u4e0b\u6df1\u7cae\u51b7\u94fe\u4e0e\u6df1\u519c\u96c6\u56e2\u65d7\u4e0b\u8fd0\u901a\u51b7\u94fe\u643a\u624b\u8fbe\u6210\u6218\u7565\u5408\u4f5c","source":"\u6df1\u7cae\u63a7\u80a1\u5b98\u5fae","author":"\u6df1\u7cae\u63a7\u80a1","stocks":"000019","type":"yidong"},{"seq":663786054,"ctime":1732261805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663786054.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc-2.13%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"news"},{"seq":663783033,"ctime":1732255370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663783033.shtml","title":"\u6df1\u7cae\u63a7\u80a1\u80a1\u4e1c\u6237\u6570\u51cf\u5c11197\u6237\uff0c\u6237\u5747\u6301\u80a12.80\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c19.04\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000019","type":"news"},{"seq":663601997,"ctime":1731890525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663601997.shtml","title":"\u6df1\u7cae\u63a7\u80a1\uff1a\u516c\u53f8\u4e0b\u5c5e\u591a\u559c\u7c73\u7f51\u9500\u552e\u91d1\u6a3e\u9171\u9999\u9152","source":"\u91d1\u878d\u754c","stocks":"000019","type":"news"},{"seq":663561478,"ctime":1731657825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663561478.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc-4.62%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.1%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"yidong"},{"seq":663336607,"ctime":1731052089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663336607.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da88.35%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.84%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"news"},{"seq":663184988,"ctime":1730772939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663184988.shtml","title":"\u6df1\u7cae\u63a7\u80a1\u4e3e\u529e\u8d22\u52a1\u7cfb\u7edf\u201c\u667a\u6167\u7a0e\u52a1\u7ba1\u7406\u201d\u4ea4\u6d41\u4f1a","source":"\u6df1\u7cae\u63a7\u80a1\u5b98\u5fae","author":"\u6df1\u7cae\u63a7\u80a1","stocks":"000019","type":"yidong"},{"seq":663133662,"ctime":1730695429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663133662.shtml","title":"\u6df1\u7cae\u63a7\u80a1\u80a1\u4e1c\u6237\u6570\u51cf\u5c11405\u6237\uff0c\u6237\u5747\u6301\u80a12.78\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c18.95\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000019","type":"news"},{"seq":663129079,"ctime":1730682677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663129079.shtml","title":"\u6df1\u7cae\u63a7\u80a1\uff1a\u622a\u81f32024\u5e7410\u670831\u65e5\uff0c\u516c\u53f8A\u80a1\u603b\u6237\u6570\u4e3a39,557\u6237","source":"\u91d1\u878d\u754c","stocks":"000019","type":"news"},{"seq":49669355,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49669355.shtml","title":"\u6df1\u7cae\u63a7\u80a1\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000019","type":"notice"},{"seq":662796864,"ctime":1729842683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662796864.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da86.79%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.62%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"news"},{"seq":662754960,"ctime":1729762243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662754960.shtml","title":"\u7cae\u9999\u56db\u6ea2\u6c49\u6c5f\u57ce\u2014\u2014\u6df1\u7cae\u63a7\u80a1\u4eae\u76f8\u7b2c\u516d\u5c4a\u4e2d\u56fd\u7cae\u98df\u4ea4\u6613\u5927\u4f1a","source":"\u6df1\u7cae\u63a7\u80a1\u5b98\u5fae","author":"\u6df1\u7cae\u63a7\u80a1","stocks":"000019","type":"yidong"},{"seq":662650237,"ctime":1729581807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662650237.shtml","title":"\u6df1\u5733\u5e02\u5730\u65b9\u6807\u51c6\u300a\u5927\u7c73\u5e94\u6025\u50a8\u5907\u4fdd\u8d28\u6280\u672f\u89c4\u8303\u300b\u6b63\u5f0f\u53d1\u5e03","source":"\u6df1\u7cae\u63a7\u80a1\u5b98\u5fae","author":"\u6df1\u7cae\u63a7\u80a1","stocks":"000019","type":"yidong"},{"seq":662597154,"ctime":1729479375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662597154.shtml","title":"\u56db\u8fde\u201cA\u201d\uff01\u6df1\u7cae\u63a7\u80a1\u8363\u83b7\u6df1\u4ea4\u6240\u4fe1\u606f\u62ab\u9732\u6700\u9ad8\u8003\u6838\u8bc4\u4ef7","source":"\u6df1\u7cae\u63a7\u80a1\u5b98\u5fae","author":"\u6df1\u7cae\u63a7\u80a1","stocks":"000019","type":"yidong"},{"seq":662552296,"ctime":1729239184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552296.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da82.73%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"yidong"},{"seq":662331319,"ctime":1728634404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662331319.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc-6.80%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"news"},{"seq":661794440,"ctime":1726712204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661794440.shtml","title":"\u7cae\u98df\u6982\u5ff5\u53d1\u529b\u8d70\u9ad8\uff0c\u4eac\u7cae\u63a7\u80a1\u6da8\u505c\uff0c\u8343\u94f6\u9ad8\u79d1\u7b49\u62c9\u5347","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000019","type":"news"},{"seq":661759752,"ctime":1726647028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661759752.shtml","title":"\u6df1\u7cae\u63a7\u80a1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651050.11\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000019","type":"yidong"},{"seq":661701226,"ctime":1726215070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701226.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc-1.66%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"yidong"},{"seq":661542303,"ctime":1725852923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661542303.shtml","title":"\u878d\u5408\u534f\u540c+1\uff01 \u6df1\u7cae\u51b7\u94fe\u4e0e\u6df1\u519c\u53a8\u623f\u5f00\u5c55\u4ed3\u50a8\u4e1a\u52a1\u5408\u4f5c","source":"\u6df1\u7cae\u63a7\u80a1\u5b98\u5fae","author":"\u6df1\u7cae\u63a7\u80a1","stocks":"000019","type":"yidong"},{"seq":661344883,"ctime":1725245972,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661344883.shtml","title":"\u201c\u79d1\u6280\u521b\u65b0+\u7eff\u8272\u53d1\u5c55\u201d\u53cc\u8f6e\u9a71\u52a8\uff0c\u7b51\u7262\u4f18\u50a8\u4fdd\u4f9b\u9ad8\u8d28\u91cf\u53d1\u5c55\u57fa\u77f3\u2014\u2014\u50a8\u5907\u516c\u53f8\u65b0\u83b7\u56fd\u5bb6\u4e13\u5229\u6388\u6743","source":"\u6df1\u7cae\u63a7\u80a1\u5b98\u5fae","author":"\u6df1\u7cae\u63a7\u80a1","stocks":"000019","type":"yidong"},{"seq":661297908,"ctime":1725004877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297908.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u6da84.18%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.61%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"yidong"},{"seq":48969437,"ctime":1724688448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48969437.shtml","title":"\u6df1\u7cae\u63a7\u80a1\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000019","type":"notice"},{"seq":48969143,"ctime":1724688341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48969143.shtml","title":"\u6df1\u7cae\u63a7\u80a1\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000019","type":"notice"},{"seq":48969259,"ctime":1724688151,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48969259.shtml","title":"\u6df1\u7caeB\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u82f1\u6587\u7248\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000019","type":"notice"},{"seq":48969269,"ctime":1724688151,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48969269.shtml","title":"\u6df1\u7caeB\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981\uff08\u82f1\u6587\u7248\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000019","type":"notice"},{"seq":661139190,"ctime":1724671745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661139190.shtml","title":"\u6df1\u7cae\u63a7\u80a1\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a-1.59\u4ebf\u5143\u540c\u6bd4\u4e0b\u6ed1437.17%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000019","type":"news"},{"seq":660998587,"ctime":1724231396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660998587.shtml","title":"\u8d70\u8fdb\u798f\u7530\u519c\u6279\uff0c\u6df1\u7cae\u6df1\u519c\u643a\u624b\u63a8\u8fdb\u4ea7\u54c1\u4e00\u4f53\u5316\u8fd0\u8425","source":"\u6df1\u7cae\u63a7\u80a1\u5b98\u5fae","author":"\u6df1\u7cae\u63a7\u80a1","stocks":"000019","type":"yidong"},{"seq":660862970,"ctime":1723795728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660862970.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc-2.08%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000019","type":"yidong"},{"seq":660854419,"ctime":1723770604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660854419.shtml","title":"\u6df1\u7cae\u63a7\u80a1\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa503.62\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":"000019","type":"yidong"}]

2025-03-20,6.60,6.60,6.54,6.5800,40738,26761900,0.98;2025-03-19,6.60,6.61,6.54,6.5700,38499,25293600,0.93;2025-03-18,6.63,6.63,6.55,6.5900,47647,31379100,1.14;2025-03-17,6.58,6.63,6.55,6.6100,75093,49520600,1.80;2025-03-14,6.47,6.58,6.47,6.5600,78465,51288000,1.89;2025-03-13,6.44,6.48,6.41,6.4700,46411,29904600,1.12;2025-03-12,6.49,6.52,6.41,6.4500,54937,35410600,1.32;2025-03-11,6.41,6.49,6.34,6.4900,52460,33717200,1.26;2025-03-10,6.45,6.52,6.42,6.4500,63903,41319700,1.54;2025-03-07,6.44,6.49,6.41,6.4300,45952,29589200,1.10;2025-03-06,6.48,6.50,6.40,6.4500,75971,48915900,1.83;2025-03-05,6.57,6.59,6.42,6.4900,58874,38128400,1.41;2025-03-04,6.43,6.57,6.40,6.5700,62089,40381300,1.49;2025-03-03,6.49,6.53,6.40,6.4400,63712,41085700,1.53;2025-02-28,6.57,6.61,6.46,6.4800,51136,33365000,1.23;2025-02-27,6.48,6.60,6.47,6.5900,69213,45267300,1.66;2025-02-26,6.38,6.51,6.37,6.5000,48351,31167900,1.16;2025-02-25,6.46,6.48,6.38,6.3900,59271,38126900,1.42;2025-02-24,6.50,6.66,6.50,6.5200,101059,66331300,2.43;2025-02-21,6.46,6.53,6.42,6.4400,50593,32613200,1.22;2025-02-20,6.46,6.53,6.43,6.4900,41163,26678000,0.99;2025-02-19,6.45,6.49,6.42,6.4600,43219,27884200,1.04;2025-02-18,6.55,6.58,6.44,6.4700,47668,31074500,1.15;2025-02-17,6.56,6.61,6.51,6.5700,54050,35435700,1.30;2025-02-14,6.58,6.61,6.53,6.5600,35319,23196900,0.85;2025-02-13,6.59,6.62,6.54,6.5600,35648,23428800,0.86;2025-02-12,6.62,6.65,6.52,6.5900,43731,28759400,1.05;2025-02-11,6.66,6.68,6.58,6.6100,42742,28309700,1.03;2025-02-10,6.52,6.65,6.50,6.6400,75996,50111200,1.83;2025-02-07,6.44,6.54,6.40,6.5300,60866,39543100,1.46;2025-02-06,6.41,6.45,6.37,6.4400,41492,26598600,1.00;2025-02-05,6.47,6.51,6.38,6.4000,51353,33106300,1.23;2025-01-27,6.37,6.56,6.37,6.4600,60706,39413300,1.46;2025-01-24,6.32,6.39,6.29,6.3700,48821,30930900,1.17;2025-01-23,6.32,6.41,6.32,6.3300,48761,31073700,1.17;2025-01-22,6.29,6.33,6.25,6.3000,39209,24649900,0.94;2025-01-21,6.37,6.39,6.28,6.3100,43499,27458000,1.05;2025-01-20,6.38,6.41,6.29,6.3600,62885,39987800,1.51;2025-01-17,6.32,6.37,6.24,6.3700,48046,30342300,1.15;2025-01-16,6.26,6.38,6.25,6.3000,74378,46971500,1.79;2025-01-15,6.25,6.33,6.19,6.2400,65079,40666400,1.56;2025-01-14,6.08,6.26,6.08,6.2500,82258,51182700,1.98;2025-01-13,6.05,6.14,6.02,6.1400,45207,27536200,1.09;2025-01-10,6.20,6.23,6.10,6.1100,45158,27814700,1.08;2025-01-09,6.28,6.29,6.06,6.2200,43100,26915100,1.04;2025-01-08,6.31,6.37,6.16,6.2700,67935,42572200,1.63;2025-01-07,6.30,6.35,6.23,6.3300,56033,35282000,1.35;2025-01-06,6.27,6.39,6.12,6.3000,67102,42077900,1.61;2025-01-03,6.56,6.59,6.25,6.2800,116104,74399800,2.79;2025-01-02,6.57,6.75,6.47,6.5300,99434,65854700,2.39;2024-12-31,6.67,6.76,6.57,6.5700,74027,49272100,1.78;2024-12-30,6.80,6.83,6.65,6.6700,85582,57237400,2.06;2024-12-27,6.57,6.90,6.54,6.8400,142310,96245500,3.42;2024-12-26,6.56,6.61,6.52,6.5700,64549,42453900,1.55;2024-12-25,6.63,6.64,6.45,6.5700,63164,41187800,1.52;2024-12-24,6.58,6.64,6.54,6.6200,72106,47529300,1.73;2024-12-23,6.77,6.79,6.55,6.5700,89027,59046200,2.14;2024-12-20,6.80,6.88,6.72,6.7500,63142,42787000,1.52;2024-12-19,6.81,6.83,6.66,6.8000,89994,60695300,2.16;2024-12-18,6.91,6.95,6.82,6.8500,81374,55931300,1.96;2024-12-17,7.05,7.11,6.83,6.8800,107685,74521900,2.59;2024-12-16,7.16,7.24,7.04,7.0900,76914,54768400,1.85;2024-12-13,7.31,7.31,7.14,7.1500,99334,71583200,2.39;2024-12-12,7.17,7.33,7.11,7.3100,141837,102622200,3.41;2024-12-11,6.99,7.18,6.96,7.1600,120995,86164000,2.91;2024-12-10,7.11,7.19,6.96,6.9600,105811,74843200,2.54;2024-12-09,7.00,7.06,6.93,6.9700,80370,56176900,1.93;2024-12-06,7.02,7.04,6.93,7.0100,93117,65082800,2.24;2024-12-05,6.99,7.02,6.92,7.0100,92190,64251300,2.21;2024-12-04,7.12,7.22,7.00,7.0300,106626,75580100,2.56;2024-12-03,7.27,7.28,7.10,7.1600,151144,108479500,3.63;2024-12-02,7.16,7.36,7.14,7.2800,198708,144176600,4.77;2024-11-29,7.05,7.22,7.02,7.1900,241990,172962900,5.81;2024-11-28,6.94,7.33,6.90,7.0900,320159,228537100,7.69;2024-11-27,6.74,6.82,6.59,6.8100,92233,61733900,2.22;2024-11-26,6.80,6.86,6.76,6.8200,84917,57935600,2.04;2024-11-25,6.60,6.78,6.58,6.7200,82181,55015700,1.97;2024-11-22,6.82,6.84,6.61,6.6300,74451,50317600,1.79;2024-11-21,6.80,6.86,6.74,6.8400,64473,43885500,1.55;2024-11-20,6.70,6.81,6.65,6.8000,81459,54900300,1.96;2024-11-19,6.62,6.70,6.57,6.7000,76608,50945700,1.84;2024-11-18,6.75,6.92,6.60,6.6300,98757,66407100,2.37;2024-11-15,6.71,6.78,6.64,6.6500,70713,47463100,1.70;2024-11-14,6.87,6.88,6.71,6.7500,78364,53103800,1.88;2024-11-13,6.85,6.91,6.74,6.8600,85765,58510600,2.06;2024-11-12,6.86,6.95,6.80,6.8500,108029,74295000,2.60;2024-11-11,6.93,6.93,6.77,6.8800,100596,68680900,2.42;2024-11-08,7.14,7.19,6.91,6.9400,153216,107116600,3.68;2024-11-07,7.05,7.17,6.98,7.1200,200414,142122400,4.82;2024-11-06,6.79,6.97,6.72,6.9700,168379,116022600,4.05;2024-11-05,6.70,6.80,6.66,6.7900,103439,69706700,2.49;2024-11-04,6.66,6.70,6.59,6.6900,68431,45415700,1.64;2024-11-01,6.76,6.80,6.63,6.6700,94888,63603600,2.28;2024-10-31,6.78,6.85,6.73,6.8100,89478,60835800,2.15;2024-10-30,6.82,6.91,6.76,6.8200,95739,65276500,2.30;2024-10-29,6.95,7.05,6.84,6.8600,156242,108076600,3.75;2024-10-28,6.76,7.06,6.76,6.9800,174635,121625200,4.20;2024-10-25,6.65,6.81,6.63,6.7700,139223,93829700,3.35;2024-10-24,6.58,6.65,6.53,6.5800,56021,36812500,1.35;2024-10-23,6.65,6.66,6.56,6.6000,74254,49008000,1.78;2024-10-22,6.45,6.68,6.44,6.6300,132655,87075300,3.19;2024-10-21,6.44,6.54,6.41,6.4500,97155,62761900,2.33;2024-10-18,6.35,6.51,6.29,6.4500,102268,65655400,2.46;2024-10-17,6.49,6.53,6.34,6.3600,69515,44623000,1.67;2024-10-16,6.41,6.53,6.33,6.4900,73797,47612600,1.77;2024-10-15,6.41,6.58,6.39,6.4200,101324,65505200,2.43;2024-10-14,6.36,6.51,6.36,6.4800,108680,69938200,2.61;2024-10-11,6.51,6.55,6.29,6.3300,103123,66042600,2.48;2024-10-10,6.45,6.65,6.38,6.5100,145634,95162100,3.50;2024-10-09,6.83,6.83,6.33,6.3400,179295,117328100,4.31;2024-10-08,7.41,7.42,6.68,6.9300,324546,226340600,7.80;2024-09-30,6.45,6.79,6.34,6.7500,250549,165343200,6.02;2024-09-27,6.26,6.41,6.22,6.3000,135186,85066300,3.25;2024-09-26,6.00,6.21,5.95,6.2100,90383,55129600,2.17;2024-09-25,6.07,6.15,5.97,5.9900,81998,49633400,1.97;2024-09-24,5.82,5.99,5.82,5.9900,85765,50774800,2.06;2024-09-23,5.86,5.89,5.75,5.8200,61980,35900300,1.49