[{"seq":675158586,"ctime":1773041155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675158586.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u8fce\u6c9b\u5317\u5f00\u53d1\u533a\u8003\u5bdf\u56e2 | \u5171\u5546\u667a\u80fd\u7ec8\u7aef\u4ea7\u4e1a\u5408\u4f5c","source":"\u5b9d\u99a8\u79d1\u6280\u5b98\u5fae","stocks":"002514","type":"yidong"},{"seq":675080574,"ctime":1772668784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675080574.shtml","title":"\u7acb\u6848\u8c03\u67e5\u5bc6\u96c6\u843d\u5730\uff0c\u5e74\u518515\u5bb6A\u80a1\u516c\u53f8\u6536\u7acb\u6848\u544a\u77e5\u4e66\uff0c\u4f20\u9012\u4ec0\u4e48\u4fe1\u53f7\uff1f","source":"\u534e\u590f\u65f6\u62a5","author":"\u8c22\u78a7\u9e6d","stocks":"002514","type":"news"},{"seq":675036466,"ctime":1772503934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675036466.shtml","title":"\u4e00\u665a7\u5bb6\u88ab\u67e5 \u4e0a\u5e02\u516c\u53f8\u5bc6\u96c6\u9886\u7f5a\u80cc\u540e\u7684\u65b0\u4fe1\u53f7","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002514","type":"news"},{"seq":674897414,"ctime":1771998132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674897414.shtml","title":"\u592a\u7a7a\u5149\u4f0f\uff1a\u4e07\u4ebf\u84dd\u6d77\u8fd8\u662f\u6982\u5ff5\u6ce1\u6cab\uff1f","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":"002514","type":"news"},{"seq":674698486,"ctime":1770718028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674698486.shtml","title":"\u201c\u7f5a\u5355\u6f6e\u201d\u6765\u88ad\uff1f\u5355\u5f20\u6700\u9ad8\u7f5a\u8fd117\u4ebf\uff01\u4e00\u5927\u6279\u5149\u4f0f\u4f01\u4e1a\u201c\u683d\u4e86\u8ddf\u5934\u201d\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002514","type":"news"},{"seq":674612718,"ctime":1770367241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674612718.shtml","title":"\u8bc1\u76d1\u4f1a\u91cd\u62f3\uff01\u5f00\u5e7419\u5bb6\u516c\u53f8\u88ab\u7acb\u6848\u6216\u5904\u7f5a\uff0cA\u80a1\u96f6\u5bb9\u5fcd\u6301\u7eed\u5347\u7ea7","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002514","type":"news"},{"seq":674495563,"ctime":1770040106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674495563.shtml","title":"\u88ab\u7acb\u6848\u3001\u4e1a\u7ee9\u9884\u4e8f\uff01002514\uff0c\u201c\u4e00\u5b57\u201d\u8dcc\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u674e\u5f66","stocks":"002514","type":"news"},{"seq":674471004,"ctime":1769996700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674471004.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u516c\u53f8\u53ca\u5b9e\u63a7\u4eba\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4 \u5b9d\u99a8\u79d1\u6280\u88ab\u7acb\u6848 \u7ef4\u6743\u5f81\u96c6\u542f\u52a8","source":"\u8d22\u95fb","stocks":"002514","type":"news"},{"seq":674467350,"ctime":1769992150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674467350.shtml","title":"\u5f00\u5e74\u8d44\u672c\u5e02\u573a\u4e25\u76d1\u7ba1\u201c\u96f6\u5bb9\u5fcd\u201d\u4fe1\u53f7\u6301\u7eed\u91ca\u653e","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"002514","type":"news"},{"seq":674452117,"ctime":1769785561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674452117.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u53ca\u5b9e\u63a7\u4eba\u88ab\u7acb\u6848","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"002514","type":"news"},{"seq":674451613,"ctime":1769783373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674451613.shtml","title":"\u4e00\u5929\u5185\uff0c\u4e24\u5bb6\u4e0a\u5e02\u516c\u53f8\u516c\u544a\uff1a\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\u8c03\u67e5\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u77f3\u7b80","stocks":"002514","type":"news"},{"seq":674451052,"ctime":1769781370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674451052.shtml","title":"002514\u3001300087\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\uff01","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002514","type":"news"},{"seq":674450334,"ctime":1769779347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674450334.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u516c\u53f8\u53ca\u516c\u53f8\u5b9e\u63a7\u4eba\u9a6c\u4f1f\u56e0\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\u88ab\u4e2d\u56fd\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"news"},{"seq":674450324,"ctime":1769779296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674450324.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a-6000\u4e07\u5143\u81f3-1\u4ebf\u5143 \u540c\u6bd4\u51cf\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong"},{"seq":674124655,"ctime":1768815834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674124655.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u516c\u53f8\u603b\u80a1\u4e1c\u4eba\u6570\u4e3a73194\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":674069064,"ctime":1768540802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674069064.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u6325\u6cea\u5927\u7529\u5356\uff01\u6298\u4ef736%\u8f6c\u8ba9\u5b50\u516c\u53f8\u8d44\u4ea7","source":"\u6df1\u5733\u5546\u62a5","stocks":"002514","type":"news"},{"seq":674050514,"ctime":1768478188,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674050514.shtml","title":"5023\u4e07\u5143\uff01\u6c5f\u82cf\u4e00\u5149\u4f0f\u4e0a\u5e02\u516c\u53f8\u6302\u724c\u51fa\u552e\u90e8\u5206\u8d44\u4ea7","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002514","type":"news"},{"seq":674043646,"ctime":1768470834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674043646.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u62df\u516c\u5f00\u6302\u724c\u51fa\u552e\u5b50\u516c\u53f8\u90e8\u5206\u8d44\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong"},{"seq":673798072,"ctime":1767708504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673798072.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a71619\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":673798066,"ctime":1767708504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673798066.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u516c\u53f8\u5168\u529b\u5236\u5b9a\u626d\u4e8f\u8def\u5f84\uff0c\u63d0\u5347\u76c8\u5229\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":673798051,"ctime":1767708503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673798051.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a2025\u5e74\u516c\u53f8\u7ecf\u8425\u60c5\u51b5\u5f97\u5230\u7a33\u6b65\u6539\u5584","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":673636830,"ctime":1767094122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673636830.shtml","title":"\u53c8\u4e00\u767e\u4ebf\u9879\u76ee\u201c\u70c2\u5c3e\u201d\uff01\u5df2\u6709\u591a\u5bb6\u5149\u4f0f\u4f01\u4e1a\u88ab\u201c\u8ffd\u503a\u201d\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002514","type":"news"},{"seq":673241629,"ctime":1765857136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673241629.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u5b50\u516c\u53f8\u667a\u8eab\u79d1\u6280\u83b7\u667a\u5143\u673a\u5668\u4eba\u8ba2\u5355","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002514","type":"news"},{"seq":672964105,"ctime":1764846540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672964105.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\u516c\u53f8\u603b\u80a1\u4e1c\u4eba\u6570\u4e3a82145\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":672894176,"ctime":1764661848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672894176.shtml","title":"\u5b9d\u99a8\u79d1\u628012\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002514","type":"yidong"},{"seq":672612992,"ctime":1763603256,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672612992.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u7b49\u6210\u7acb\u667a\u8eab\u673a\u5668\u4eba\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":672276019,"ctime":1762350515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672276019.shtml","title":"\u518d\u52a0\u7801\uff01\u4e00\u5149\u4f0f\u4f01\u4e1a\u8de8\u754c\u81ea\u6551","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002514","type":"news"},{"seq":672257640,"ctime":1762319701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672257640.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u62df\u8bbe\u7acb\u5408\u8d44\u516c\u53f8 \u52a0\u7801\u673a\u5668\u4eba\u9886\u57df\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"news"},{"seq":672253032,"ctime":1762305674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672253032.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u84dd\u9edb\u79d1\u6280\u5b50\u516c\u53f8\u62df\u51fa\u552e\u8d44\u4ea7","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002514","type":"yidong"},{"seq":672245118,"ctime":1762264728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672245118.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u62df\u4e0e\u667a\u8eab\u79d1\u6280\u3001\u6570\u7f8a\u513f\u4f20\u5a92\u8bbe\u7acb\u5408\u8d44\u516c\u53f8 \u805a\u7126\u4eba\u5f62\u673a\u5668\u4eba\u53ca\u56db\u8db3\u673a\u5668\u4eba\u9886\u57df","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong"},{"seq":672245076,"ctime":1762264497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672245076.shtml","title":"\u5f3a\u5f3a\u8054\u5408\uff01\u667a\u8eab\u79d1\u6280\u4e0e\u6c5f\u82cf\u5b9d\u99a8\u79d1\u6280\u643a\u624b\uff0c\u5171\u62d3\u4eba\u5f62\u673a\u5668\u4eba\u4ea7\u4e1a\u65b0\u84dd\u6d77","source":"\u5b9d\u99a8\u79d1\u6280\u5b98\u5fae","stocks":"002514","type":"yidong"},{"seq":672057691,"ctime":1761630261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672057691.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u4e0e\u8346\u8679\u79d1\u6280\u5171\u63a2 AI \u65b0\u673a\u9047\uff01\u4e00\u573a\u5230\u8bbf\u4ea4\u6d41\u89e3\u9501\u6d77\u5916\u5408\u4f5c\u65b0\u53ef\u80fd","source":"\u5b9d\u99a8\u79d1\u6280\u5b98\u5fae","stocks":"002514","type":"yidong"},{"seq":672057641,"ctime":1761630103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672057641.shtml","title":"\u91cd\u78c5\u5408\u4f5c\u843d\u5730\uff01\u5b9d\u99a8\u79d1\u6280\u4e0e\u8309\u5bb8\u79d1\u6280\u7b7e\u8ba23C\u8d85\u7ea7\u5145\u7535\u5b9d\u8bbe\u5907\u5408\u4f5c\u534f\u8bae\uff0c\u5f00\u62d3\u5171\u4eab\u80fd\u6e90\u65b0\u8d5b\u9053","source":"\u5b9d\u99a8\u79d1\u6280\u5b98\u5fae","stocks":"002514","type":"yidong"},{"seq":672051767,"ctime":1761614320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672051767.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u4e09\u5b63\u62a5\uff1a\u5927\u5e45\u51cf\u4e8f67.05%\uff0c\u964d\u672c\u589e\u6548\u4e0e\u957f\u671f\u5e03\u5c40\u663e\u6210\u6548","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":"002514","type":"news"},{"seq":54630471,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54630471.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002514","type":"notice"},{"seq":672042260,"ctime":1761572541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672042260.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u524d\u4e09\u5b63\u5ea6\u5b9e\u73b0\u8425\u65361.5\u4ebf\u5143 \u62df\u63a7\u80a1\u673a\u5668\u4eba\u4f01\u4e1a\u5f00\u8f9f\u589e\u957f\u65b0\u822a\u9053","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"news"},{"seq":672034304,"ctime":1761565074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672034304.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f962.9\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f83.76%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong"},{"seq":671782524,"ctime":1760605853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671782524.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\uff0c\u516c\u53f8\u603b\u80a1\u4e1c\u4eba\u6570\u4e3a82145\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":671237408,"ctime":1758181802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671237408.shtml","title":"\u5b9d\u99a8\u79d1\u628009\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002514","type":"yidong"},{"seq":671207211,"ctime":1758100600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671207211.shtml","title":"\u91cd\u78c5\uff01\u5b9d\u99a8\u79d1\u6280\u7b7e\u8ba2\u667a\u80fd\u517b\u8001\u673a\u5668\u4eba\u6218\u7565\u5408\u4f5c\u534f\u8bae\u4e0e\u9500\u552e\u5408\u540c\uff0c\u5f00\u62d3\u5eb7\u517b\u4ea7\u4e1a\u667a\u80fd\u5316\u5347\u7ea7\u65b0\u7bc7\u7ae0","source":"\u5b9d\u99a8\u79d1\u6280\u5b98\u5fae","stocks":"002514","type":"news"},{"seq":671206905,"ctime":1758099909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671206905.shtml","title":"\u6da8\u505c\u6f6e\uff01\u91cd\u5927\u53d1\u5e03\uff01\u521a\u521a\uff0c\u5229\u597d\u6765\u4e86\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002514","type":"news"},{"seq":671206688,"ctime":1758099601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671206688.shtml","title":"\u5b9d\u99a8\u79d1\u628009\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002514","type":"yidong"}]

2026-03-20,4.81,4.84,4.64,4.6500,138463,65270400,2.50;2026-03-19,4.87,4.89,4.74,4.7700,110807,53248100,2.00;2026-03-18,4.92,4.94,4.82,4.9000,104962,51068900,1.89;2026-03-17,4.91,5.04,4.87,4.8800,149695,74215600,2.70;2026-03-16,4.82,4.93,4.82,4.9100,86659,42299700,1.56;2026-03-13,4.93,4.96,4.84,4.8500,106020,51909000,1.91;2026-03-12,4.98,5.05,4.91,4.9300,110799,54959600,2.00;2026-03-11,5.14,5.15,5.01,5.0300,139953,70644900,2.53;2026-03-10,5.10,5.18,5.08,5.1400,126804,65074600,2.29;2026-03-09,4.99,5.06,4.92,5.0500,128243,63921300,2.31;2026-03-06,5.00,5.04,4.96,5.0300,127765,63765800,2.31;2026-03-05,4.92,5.04,4.90,5.0200,164657,82027400,2.97;2026-03-04,4.80,4.88,4.69,4.8400,129295,62174000,2.33;2026-03-03,4.97,5.07,4.80,4.8000,168305,82829600,3.04;2026-03-02,5.10,5.18,4.97,4.9800,179599,90349300,3.24;2026-02-27,5.16,5.22,5.14,5.2200,123493,63943300,2.23;2026-02-26,5.31,5.34,5.18,5.2000,183592,95851900,3.31;2026-02-25,5.26,5.38,5.24,5.3000,159731,84691400,2.88;2026-02-24,5.24,5.32,5.23,5.2600,163091,85926500,2.94;2026-02-13,5.25,5.28,5.18,5.2000,172293,89835300,3.11;2026-02-12,5.47,5.50,5.25,5.2500,294159,156277600,5.31;2026-02-11,5.69,5.71,5.47,5.4800,332567,183803000,6.00;2026-02-10,5.55,5.90,5.50,5.6800,649523,371742300,11.72;2026-02-09,5.26,5.76,5.26,5.5500,709595,397788600,12.81;2026-02-06,5.09,5.27,5.03,5.2400,278538,143562800,5.03;2026-02-05,5.00,5.16,4.93,5.0900,305189,155141100,5.51;2026-02-04,4.86,5.18,4.80,5.0000,395181,197502700,7.13;2026-02-03,4.58,5.00,4.58,4.8700,627015,297044000,11.32;2026-02-02,5.09,5.09,5.09,5.0900,81666,41568000,1.47;2026-01-30,5.74,5.77,5.63,5.6500,156152,88631500,2.82;2026-01-29,5.78,5.83,5.72,5.7500,153358,88420500,2.77;2026-01-28,5.93,5.94,5.81,5.8200,187366,109684900,3.38;2026-01-27,6.04,6.09,5.89,5.9600,237854,141478800,4.29;2026-01-26,6.27,6.27,6.01,6.1000,314503,192176400,5.68;2026-01-23,5.96,6.24,5.96,6.1900,472985,290250800,8.54;2026-01-22,6.00,6.03,5.92,5.9600,151791,90655700,2.74;2026-01-21,5.95,6.04,5.86,5.9900,179359,106755300,3.24;2026-01-20,5.91,6.05,5.88,5.9800,235106,139912700,4.24;2026-01-19,5.88,5.92,5.83,5.9000,127571,75083000,2.30;2026-01-16,5.86,5.94,5.83,5.8800,144213,84694200,2.60;2026-01-15,5.96,5.96,5.82,5.8400,191957,112663500,3.46;2026-01-14,5.97,6.05,5.92,5.9500,243294,145724100,4.39;2026-01-13,6.10,6.12,5.96,5.9700,272212,163844600,4.91;2026-01-12,6.11,6.17,6.07,6.1100,397413,243439300,7.17;2026-01-09,6.10,6.13,6.02,6.1200,252289,153306000,4.55;2026-01-08,6.10,6.15,6.01,6.1000,222095,134936700,4.01;2026-01-07,5.90,6.26,5.83,6.1500,424895,256571400,7.67;2026-01-06,5.87,5.94,5.80,5.9000,208535,122823600,3.76;2026-01-05,5.85,5.99,5.78,5.8900,198721,116825800,3.59;2025-12-31,6.00,6.01,5.72,5.8800,294090,170646500,5.31;2025-12-30,6.11,6.12,5.94,5.9500,333851,200102200,6.03;2025-12-29,6.15,6.20,6.12,6.1600,205419,126373200,3.71;2025-12-26,6.21,6.25,6.10,6.1400,205571,126715200,3.71;2025-12-25,6.12,6.22,6.07,6.2000,241957,148639900,4.37;2025-12-24,6.07,6.16,6.02,6.1200,185954,113804300,3.36;2025-12-23,6.17,6.17,6.06,6.0800,200402,122226400,3.62;2025-12-22,6.36,6.39,6.10,6.1700,374132,231242700,6.75;2025-12-19,6.13,6.39,6.08,6.3600,297206,186513500,5.36;2025-12-18,6.11,6.23,5.98,6.1400,331998,203459300,5.99;2025-12-17,6.73,6.80,6.11,6.1100,666379,418281200,12.03;2025-12-16,6.82,7.10,6.69,6.7900,427811,292383300,7.72;2025-12-15,6.93,7.02,6.72,6.8100,344150,234766200,6.21;2025-12-12,7.00,7.07,6.88,6.9700,257350,179546300,4.64;2025-12-11,7.16,7.18,6.90,6.9400,294018,206846200,5.31;2025-12-10,7.10,7.20,6.91,7.1600,290431,204942900,5.24;2025-12-09,7.03,7.19,7.01,7.1800,295959,210168200,5.34;2025-12-08,7.06,7.22,6.97,7.0500,401898,284796900,7.25;2025-12-05,6.95,7.07,6.88,7.0700,414057,289827800,7.47;2025-12-04,6.91,6.97,6.75,6.8700,222780,152963300,4.02;2025-12-03,6.83,6.98,6.80,6.9300,333805,229754800,6.03;2025-12-02,6.60,6.93,6.55,6.8500,512598,347972900,9.25;2025-12-01,6.39,6.65,6.38,6.6400,268632,175981100,4.85;2025-11-28,6.44,6.82,6.37,6.6000,326117,214414300,5.89;2025-11-27,6.19,6.61,6.17,6.5000,319466,204867300,5.77;2025-11-26,6.19,6.37,6.17,6.2000,138349,86628800,2.50;2025-11-25,6.24,6.25,6.15,6.1900,133639,82872200,2.41;2025-11-24,6.21,6.23,6.06,6.1900,137818,84699300,2.49;2025-11-21,6.40,6.40,6.10,6.1100,192427,119316300,3.47;2025-11-20,6.44,6.47,6.36,6.4400,124108,79655300,2.24;2025-11-19,6.55,6.61,6.34,6.4100,169306,108620400,3.06;2025-11-18,6.73,6.73,6.53,6.5500,222595,146764900,4.02;2025-11-17,6.83,6.85,6.68,6.7400,224147,150845900,4.05;2025-11-14,6.80,7.05,6.71,6.8300,266503,182384800,4.81;2025-11-13,6.99,6.99,6.82,6.8600,324819,223280000,5.86;2025-11-12,7.20,7.25,6.94,7.0000,320340,226056900,5.78;2025-11-11,6.98,7.33,6.95,7.2000,530882,380978600,9.58;2025-11-10,6.89,7.03,6.87,6.9500,192299,133838800,3.47;2025-11-07,7.00,7.08,6.87,6.8800,267977,186838100,4.84;2025-11-06,7.15,7.19,7.01,7.0500,301043,213004100,5.43;2025-11-05,7.18,7.30,6.97,7.0700,359672,254888300,6.49;2025-11-04,7.05,7.16,7.03,7.1200,337592,239589000,6.09;2025-11-03,6.80,7.16,6.75,7.1000,549317,385784000,9.91;2025-10-31,6.63,6.76,6.60,6.6800,126054,84373900,2.28;2025-10-30,6.82,6.83,6.62,6.6300,228365,153143800,4.12;2025-10-29,6.83,6.92,6.76,6.8700,197271,134911700,3.56;2025-10-28,6.70,6.98,6.68,6.9000,292416,200155400,5.28;2025-10-27,6.73,6.81,6.68,6.7500,152292,102606400,2.75;2025-10-24,6.84,6.86,6.70,6.7000,188239,127566600,3.40;2025-10-23,6.75,6.83,6.64,6.8200,166569,112052400,3.01;2025-10-22,6.80,6.94,6.75,6.7800,167270,114066500,3.02;2025-10-21,6.73,6.87,6.73,6.8400,179528,122046900,3.24;2025-10-20,6.69,6.82,6.60,6.7700,219449,147464800,3.96;2025-10-17,6.93,6.95,6.61,6.6200,314887,212882500,5.68;2025-10-16,7.21,7.30,6.98,7.0600,329168,234978500,5.94;2025-10-15,7.11,7.19,6.97,7.0300,265446,187083000,4.79;2025-10-14,7.30,7.38,7.04,7.1500,402894,289833700,7.27;2025-10-13,6.65,7.25,6.55,7.2100,483582,336200900,8.73;2025-10-10,6.80,7.10,6.76,6.9900,363677,252345000,6.56;2025-10-09,6.66,6.98,6.66,6.8500,314718,214479000,5.68;2025-09-30,6.76,6.82,6.66,6.6600,235331,158449300,4.25;2025-09-29,6.71,6.78,6.62,6.7000,273968,183751900,4.95;2025-09-26,6.79,7.05,6.58,6.8200,410179,281145800,7.40;2025-09-25,6.91,7.02,6.81,6.8500,486568,336199700,8.78;2025-09-24,6.84,7.41,6.81,7.0600,710823,509007700,12.83;2025-09-23,7.11,7.14,6.60,6.7400,547280,373550000,9.88;2025-09-22,7.25,7.37,7.05,7.1100,481912,344294800,8.70