[{"seq":675215678,"ctime":1773211135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675215678.shtml","title":"\u4eac\u4e1c\u5065\u5eb7\u5230\u6d25\u836f\u836f\u4e1a\u8c03\u7814\u4ea4\u6d41 \u5171\u5546\u76ae\u80a4\u5065\u5eb7\u9886\u57df\u53d1\u5c55","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":675062168,"ctime":1772593125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675062168.shtml","title":"\u5929\u6d25\u7ecf\u5f00\u533a\u533b\u836f\u5065\u5eb7\u5c40\u5c40\u957f\u5f90\u7965\u658c\u4e00\u884c\u8385\u4e34\u6d25\u836f\u836f\u4e1a\u8c03\u7814\u6307\u5bfc","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":675050296,"ctime":1772541579,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675050296.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a38344\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":674978619,"ctime":1772202000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674978619.shtml","title":"\u4ece\u5185\u63a7\u8fdd\u89c4\u5230\u5784\u65ad\u88ab\u7f5a \u6d25\u836f\u836f\u4e1a\u5408\u89c4\u4f53\u7cfb\u6f0f\u6d1e\u9891\u73b0","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":600488,"type":"news"},{"seq":674967065,"ctime":1772177284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674967065.shtml","title":"\u6d25\u836f\u836f\u4e1a\u516c\u5e03\u6574\u6539\u62a5\u544a\uff0c\u66fe\u591a\u6b21\u56e0\u5784\u65ad\u88ab\u7f5a","source":"\u65b0\u4eac\u62a5","stocks":600488,"type":"news"},{"seq":674763200,"ctime":1770884954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674763200.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u516c\u53f8\u53ca\u5b50\u516c\u53f8\u4ea7\u54c1\u62df\u4e2d\u9009\u56fd\u5bb6\u7ec4\u7ec7\u96c6\u91c7\u836f\u54c1\u534f\u8bae\u671f\u6ee1\u54c1\u79cd\u63a5\u7eed\u91c7\u8d2d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":674755968,"ctime":1770865315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674755968.shtml","title":"\u5929\u6d25\u533b\u836f\u96c6\u56e22025\u5e74\u5ea6\u5de5\u4f5c\u4f1a\u5706\u6ee1\u53ec\u5f00","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":674734335,"ctime":1770808125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674734335.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u622a\u81f32026\u5e742\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a38561\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":674728457,"ctime":1770798908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674728457.shtml","title":"\u6d25\u836f\u836f\u4e1a\u9886\u5bfc\u6625\u8282\u524d\u5915\u8d74\u4e24\u56ed\u533a\u6170\u95ee\u5458\u5de5","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":674489269,"ctime":1770032653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674489269.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u80a1\u4e1c\u6570\u4e3a38337\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"news"},{"seq":674414451,"ctime":1769695748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674414451.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u516c\u53f8\u5c06\u4e25\u683c\u6309\u7167\u76f8\u5173\u6cd5\u5f8b\u6cd5\u89c4\u53ca\u76d1\u7ba1\u90e8\u95e8\u7684\u8981\u6c42\uff0c\u91c7\u53d6\u5207\u5b9e\u6709\u6548\u7684\u63aa\u65bd\u8fdb\u884c\u6574\u6539","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"news"},{"seq":674382734,"ctime":1769605744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674382734.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u516c\u53f8\u9ad8\u7ba1\u4eba\u4e8b\u53d8\u52a8\u4e3a\u6b63\u5e38\u5de5\u4f5c\u8c03\u6574","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":674368892,"ctime":1769586726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674368892.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u6536\u5230\u5929\u6d25\u8bc1\u76d1\u5c40\u884c\u653f\u76d1\u7ba1\u63aa\u65bd\u51b3\u5b9a\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":674340416,"ctime":1769505410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674340416.shtml","title":"\u6d25\u836f\u836f\u4e1a\u53ec\u5f002025\u5e74\u7b2c\u56db\u5b63\u5ea6\u5b89\u59d4\u4f1a","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":674205319,"ctime":1769002734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674205319.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u6570\u4e3a37974\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":674092530,"ctime":1768576143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674092530.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u516c\u53f8\u5728\u6b27\u76df\u5730\u533a\u7684\u539f\u6599\u836f\u4e1a\u52a1\u8986\u76d6\u591a\u4e2a\u4e3b\u8981\u6b27\u76df\u56fd\u5bb6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":674039059,"ctime":1768463037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674039059.shtml","title":"\u6d25\u836f\u836f\u4e1a\u4e3b\u6570\u636e\u7cfb\u7edf\u6b63\u5f0f\u4e0a\u7ebf\u8fd0\u884c","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":673950787,"ctime":1768222000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673950787.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u80a1\u4e1c\u6570\u4e3a37669\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":673936478,"ctime":1768207299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673936478.shtml","title":"\u6d25\u836f\u836f\u4e1a\u5065\u5eb7\u79d1\u6280\u4e0e\u4e5d\u5dde\u901a\u533b\u836f\u96c6\u56e2\u7b7e\u8ba2\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"news"},{"seq":673889820,"ctime":1767947080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673889820.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u8463\u4e8b\u5f90\u6653\u9633\u8f9e\u804c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600488,"type":"news"},{"seq":673643056,"ctime":1767097983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673643056.shtml","title":"\u6d25\u836f\u836f\u4e1a\u4e3e\u529e\u300a\u4f9b\u5e94\u94fe\u534f\u540c\u964d\u672c\u00b7\u91c7\u8d2d\u7ba1\u7406\u63d0\u5347\u300b\u4e13\u9898\u57f9\u8bad","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":673643052,"ctime":1767097981,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673643052.shtml","title":"\u805a\u52bf\u540c\u884c \u5171\u8bdd\u53d1\u5c55 IHR\u4eba\u529b\u8d44\u6e90\u4ff1\u4e50\u90e8\u5230\u6d25\u836f\u836f\u4e1a\u5f00\u5c55\u53c2\u8bbf\u6d3b\u52a8","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":673407225,"ctime":1766403555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673407225.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a38026\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":673295647,"ctime":1765978804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673295647.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u516c\u53f8\u4e1a\u7ee9\u8868\u73b0\u53d7\u836f\u54c1\u96c6\u91c7\u653f\u7b56\u7b49\u591a\u91cd\u5916\u90e8\u56e0\u7d20\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":673280859,"ctime":1765961224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673280859.shtml","title":"\u73ed\u7ec4\u5efa\u8bbe\u521b\u65b0\u7bc7 \u52b3\u52a8\u7ade\u8d5b\u5c55\u98ce\u91c7","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":673100051,"ctime":1765353439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673100051.shtml","title":"\u9996\u7248\u5546\u4fdd\u521b\u65b0\u836f\u76ee\u5f55\u53d1\u5e03\uff1a\u963f\u5c14\u8328\u6d77\u9ed8\u75c5\u65b0\u836f\u7eb3\u5165 \u80bf\u7624\u4ecd\u662f\u4e3b\u6218\u573a","source":"\u8d22\u95fb","stocks":600488,"type":"news"},{"seq":672703338,"ctime":1763991528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672703338.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u622a\u81f32025\u5e7411\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a38222\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":672686865,"ctime":1763971087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672686865.shtml","title":"\u5065\u5eb7\u79d1\u6280\u5bf0\u901a\u6570\u636e\u7ba1\u7406\u9879\u76ee\u542f\u52a8\u4f1a\u5706\u6ee1\u53ec\u5f00","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":672615153,"ctime":1763611987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251120\/672615153.shtml","title":"\u6d25\u836f\u836f\u4e1a\u201c\u51fa\u6d77\u201d\u518d\u4f20\u6377\u62a5 \u6ce8\u5c04\u7528\u7532\u6cfc\u5c3c\u9f99\u7425\u73c0\u9178\u94a0\u83b7\u5df4\u62ff\u9a6c\u6ce8\u518c\u8bc1\u4e66","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":672582649,"ctime":1763517321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672582649.shtml","title":"\u6d25\u836f\u836f\u4e1a\u5b50\u516c\u53f8\u6ce8\u5c04\u7528\u7532\u6cfc\u5c3c\u9f99\u7425\u73c0\u9178\u94a0\u5728\u5df4\u62ff\u9a6c\u83b7\u6279\u6ce8\u518c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600488,"type":"news"},{"seq":672482631,"ctime":1763093412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672482631.shtml","title":"\u6d25\u836f\u836f\u4e1a\u7cbe\u5f69\u4eae\u76f8\u7b2c93\u5c4aAPI China","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":672428895,"ctime":1762942164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672428895.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u622a\u81f32025\u5e7411\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a38950\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":672393569,"ctime":1762846484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672393569.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u6e56\u5317\u6d25\u836f\u83b7\u5f97\u76d0\u9178\u7532\u6c27\u6c2f\u666e\u80fa\u6ce8\u5c04\u6db2\u836f\u54c1\u6ce8\u518c\u8bc1\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":672361242,"ctime":1762763061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672361242.shtml","title":"\u6d25\u836f\u836f\u4e1a\u76ae\u80a4\u836f\u5bb6\u65cf\u7cfb\u5217\u4ea7\u54c1\u95ea\u8000CDA\u5e74\u4f1a","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":672242586,"ctime":1762259940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672242586.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a38934\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600488,"type":"yidong"},{"seq":672230455,"ctime":1762241631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672230455.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u836f\u54c1\u901a\u8fc7\u4eff\u5236\u836f\u4e00\u81f4\u6027\u8bc4\u4ef7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":672228684,"ctime":1762236843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672228684.shtml","title":"\u6d25\u836f\u836f\u4e1a\u4eae\u76f82025\u5e74CPHI\u6b27\u6d32\u5c55","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":672193269,"ctime":1762149764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672193269.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u9152\u77f3\u9178\u5e03\u6258\u5561\u8bfa\u6ce8\u5c04\u6db2\u83b7\u5f97\u836f\u54c1\u6ce8\u518c\u8bc1\u4e66","source":"\u4e2d\u8bc1\u7f51","stocks":600488,"type":"news"},{"seq":672121239,"ctime":1761796020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672121239.shtml","title":"\u6d25\u836f\u836f\u4e1a\u4e03\u4ea7\u54c1\u62df\u4e2d\u9009\u7b2c\u5341\u4e00\u6279\u96c6\u91c7 \u5f3a\u5316\u5236\u5242\u4e1a\u52a1\u4f18\u52bf","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":54647681,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54647681.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u6d25\u836f\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600488,"type":"notice"},{"seq":672063548,"ctime":1761642519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672063548.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62023.56\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d54.70%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":671387465,"ctime":1758707163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671387465.shtml","title":"\u6d25\u836f\u836f\u4e1a\u5e74\u85aa\u6700\u9ad8\u9ad8\u7ba1\u8f9e\u804c\uff0c\u516c\u53f8\u66fe\u56e0\u5784\u65ad\u884c\u4e3a\u88ab\u7f5a","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":600488,"type":"news"}]

2026-03-20,4.12,4.15,3.99,4.0000,91218,37012300,0.84;2026-03-19,4.22,4.23,4.10,4.1200,83842,34857600,0.77;2026-03-18,4.19,4.23,4.14,4.2300,81798,34192100,0.75;2026-03-17,4.22,4.25,4.17,4.1700,60683,25580200,0.56;2026-03-16,4.22,4.26,4.18,4.2100,62281,26262000,0.57;2026-03-13,4.20,4.25,4.16,4.2200,99133,41814300,0.91;2026-03-12,4.18,4.22,4.17,4.1900,63939,26820400,0.59;2026-03-11,4.19,4.20,4.16,4.1900,63413,26488800,0.58;2026-03-10,4.18,4.20,4.16,4.1900,72991,30519200,0.67;2026-03-09,4.19,4.22,4.16,4.1800,93170,39038000,0.85;2026-03-06,4.07,4.18,4.06,4.1800,88045,36420500,0.81;2026-03-05,4.06,4.09,4.04,4.0700,64121,26102500,0.59;2026-03-04,4.11,4.13,4.02,4.0300,125731,51124800,1.15;2026-03-03,4.17,4.21,4.13,4.1500,85539,35644700,0.78;2026-03-02,4.22,4.23,4.14,4.1700,115574,48294900,1.06;2026-02-27,4.24,4.27,4.22,4.2600,56918,24164400,0.52;2026-02-26,4.28,4.29,4.22,4.2400,70346,29851800,0.64;2026-02-25,4.23,4.30,4.22,4.2700,106712,45643300,0.98;2026-02-24,4.18,4.23,4.16,4.2200,65962,27705600,0.60;2026-02-13,4.18,4.19,4.15,4.1600,76290,31830200,0.70;2026-02-12,4.28,4.29,4.17,4.1700,127280,53559800,1.17;2026-02-11,4.31,4.31,4.27,4.2900,49194,21120100,0.45;2026-02-10,4.29,4.34,4.26,4.3100,86649,37315400,0.79;2026-02-09,4.28,4.32,4.26,4.2800,74499,31946500,0.68;2026-02-06,4.25,4.31,4.25,4.2700,93821,40271800,0.86;2026-02-05,4.24,4.30,4.24,4.2600,90778,38823500,0.83;2026-02-04,4.19,4.27,4.18,4.2700,84273,35684900,0.77;2026-02-03,4.21,4.24,4.18,4.2000,74485,31258300,0.68;2026-02-02,4.21,4.31,4.19,4.2000,121422,51625300,1.11;2026-01-30,4.18,4.26,4.17,4.2300,111262,46878400,1.02;2026-01-29,4.22,4.24,4.18,4.2000,125352,52797300,1.15;2026-01-28,4.28,4.28,4.24,4.2700,88538,37687800,0.81;2026-01-27,4.30,4.31,4.20,4.2800,113925,48367800,1.04;2026-01-26,4.27,4.33,4.24,4.3200,149842,64334900,1.37;2026-01-23,4.26,4.28,4.24,4.2600,100442,42827500,0.92;2026-01-22,4.22,4.26,4.21,4.2600,65164,27656400,0.60;2026-01-21,4.24,4.25,4.21,4.2200,63918,27002200,0.59;2026-01-20,4.20,4.24,4.19,4.2400,82258,34728300,0.75;2026-01-19,4.14,4.22,4.12,4.2200,92736,38760700,0.85;2026-01-16,4.18,4.18,4.12,4.1300,72512,30041000,0.66;2026-01-15,4.19,4.20,4.15,4.1700,66872,27888500,0.61;2026-01-14,4.21,4.25,4.14,4.1900,108538,45602000,0.99;2026-01-13,4.19,4.27,4.18,4.2100,126519,53520000,1.16;2026-01-12,4.18,4.20,4.16,4.1900,82792,34598800,0.76;2026-01-09,4.15,4.19,4.13,4.1800,83348,34640800,0.76;2026-01-08,4.11,4.15,4.09,4.1400,51150,21111500,0.47;2026-01-07,4.14,4.15,4.10,4.1100,75907,31335000,0.70;2026-01-06,4.15,4.17,4.12,4.1600,98152,40660400,0.90;2026-01-05,4.09,4.16,4.09,4.1400,76071,31423200,0.70;2025-12-31,4.11,4.12,4.06,4.0900,61275,25008900,0.56;2025-12-30,4.13,4.15,4.09,4.0900,58238,23968300,0.53;2025-12-29,4.21,4.21,4.12,4.1500,76827,31920500,0.70;2025-12-26,4.22,4.25,4.18,4.1800,49243,20737700,0.45;2025-12-25,4.19,4.24,4.18,4.2100,51138,21545100,0.47;2025-12-24,4.21,4.21,4.16,4.1900,47128,19701700,0.43;2025-12-23,4.22,4.24,4.18,4.2000,51286,21556900,0.47;2025-12-22,4.26,4.27,4.20,4.2000,68061,28731900,0.62;2025-12-19,4.16,4.26,4.15,4.2600,71398,30135500,0.65;2025-12-18,4.07,4.19,4.07,4.1700,94762,39358300,0.87;2025-12-17,4.05,4.10,4.04,4.0900,53679,21840100,0.49;2025-12-16,4.12,4.15,4.06,4.0700,72716,29749800,0.67;2025-12-15,4.09,4.16,4.08,4.1400,58937,24309200,0.54;2025-12-12,4.12,4.16,4.09,4.0900,99353,40942300,0.91;2025-12-11,4.26,4.27,4.13,4.1300,92746,38822200,0.85;2025-12-10,4.23,4.28,4.22,4.2600,57865,24571400,0.53;2025-12-09,4.32,4.33,4.25,4.2600,69211,29667700,0.63;2025-12-08,4.37,4.42,4.30,4.3100,87100,37839400,0.80;2025-12-05,4.37,4.38,4.31,4.3500,65512,28396700,0.60;2025-12-04,4.40,4.43,4.34,4.3700,71243,31185100,0.65;2025-12-03,4.35,4.45,4.35,4.4300,97011,42717000,0.89;2025-12-02,4.36,4.39,4.28,4.3700,84857,36822000,0.78;2025-12-01,4.35,4.39,4.34,4.3500,61096,26661800,0.56;2025-11-28,4.38,4.38,4.29,4.3400,64451,27865300,0.59;2025-11-27,4.36,4.38,4.31,4.3800,63486,27615800,0.58;2025-11-26,4.36,4.46,4.36,4.3600,96459,42536700,0.88;2025-11-25,4.26,4.39,4.25,4.3400,76385,33147100,0.70;2025-11-24,4.25,4.29,4.22,4.2600,69898,29769800,0.64;2025-11-21,4.35,4.40,4.20,4.2200,91875,39371500,0.84;2025-11-20,4.42,4.42,4.35,4.3800,78866,34588100,0.72;2025-11-19,4.48,4.49,4.39,4.4000,94194,41718100,0.86;2025-11-18,4.52,4.63,4.43,4.4600,133866,60034200,1.23;2025-11-17,4.54,4.56,4.45,4.4800,91639,41118500,0.84;2025-11-14,4.45,4.59,4.45,4.5300,142292,64461500,1.30;2025-11-13,4.44,4.48,4.39,4.4700,105028,46702400,0.96;2025-11-12,4.41,4.47,4.40,4.4300,69249,30725200,0.63;2025-11-11,4.37,4.42,4.34,4.4200,74586,32769400,0.68;2025-11-10,4.39,4.41,4.36,4.3800,64984,28450600,0.60;2025-11-07,4.34,4.39,4.32,4.3800,65791,28734200,0.60;2025-11-06,4.34,4.35,4.30,4.3400,46738,20208900,0.43;2025-11-05,4.33,4.36,4.31,4.3400,82038,35593100,0.75;2025-11-04,4.30,4.33,4.25,4.3200,97818,42123700,0.90;2025-11-03,4.25,4.30,4.25,4.2900,76095,32544800,0.70;2025-10-31,4.18,4.25,4.16,4.2300,90809,38321800,0.83;2025-10-30,4.23,4.23,4.15,4.1600,61259,25628600,0.56;2025-10-29,4.22,4.23,4.18,4.2100,51376,21622500,0.47;2025-10-28,4.23,4.25,4.21,4.2200,53237,22514200,0.49;2025-10-27,4.23,4.25,4.17,4.2200,57647,24291500,0.53;2025-10-24,4.27,4.28,4.20,4.2200,66720,28266000,0.61;2025-10-23,4.26,4.29,4.22,4.2700,70808,30101300,0.65;2025-10-22,4.21,4.27,4.19,4.2600,67393,28624000,0.62;2025-10-21,4.15,4.22,4.14,4.2100,75576,31581800,0.69;2025-10-20,4.16,4.18,4.11,4.1500,70864,29342400,0.65;2025-10-17,4.15,4.21,4.13,4.1600,84953,35430500,0.78;2025-10-16,4.17,4.18,4.13,4.1400,50373,20929600,0.46;2025-10-15,4.11,4.17,4.10,4.1500,61818,25602900,0.57;2025-10-14,4.09,4.13,4.08,4.1100,70250,28838400,0.64;2025-10-13,4.08,4.11,4.03,4.0900,56941,23153900,0.52;2025-10-10,4.07,4.13,4.06,4.1300,72494,29799600,0.66;2025-10-09,4.04,4.09,4.03,4.0700,55665,22570600,0.51;2025-09-30,4.07,4.07,4.04,4.0400,35929,14552500,0.33;2025-09-29,4.06,4.08,3.99,4.0600,65963,26652700,0.60;2025-09-26,4.08,4.10,4.02,4.0600,44674,18169500,0.41;2025-09-25,4.12,4.13,4.05,4.0700,55758,22783400,0.51;2025-09-24,4.08,4.16,4.06,4.1200,54435,22436500,0.50;2025-09-23,4.13,4.14,4.00,4.1100,91313,37051500,0.84;2025-09-22,4.15,4.19,4.11,4.1300,57557,23820700,0.53