[{"seq":51042017,"ctime":1741277177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250307\/51042017.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e2\u76d1\u4e8b\u4f1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u65e5\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u5b9e\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":51042009,"ctime":1741277177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250307\/51042009.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e2\u5173\u4e8e\u8c03\u65742025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":51042007,"ctime":1741277177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250307\/51042007.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e22025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u6388\u4e88\u65e5\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":51041981,"ctime":1741277177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250307\/51041981.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u7533\u6e2f\u8bc1\u5238\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u6c47\u901a\u96c6\u56e22025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u6388\u4e88\u5bf9\u8c61\u53ca\u6388\u4e88\u6570\u91cf\u8c03\u6574\u3001\u9996\u6b21\u6388\u4e88\u6761\u4ef6\u6210\u5c31\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":51041967,"ctime":1741277177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250307\/51041967.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e2\u5173\u4e8e\u54112025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u9996\u6b21\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":51042001,"ctime":1741276842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250307\/51042001.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u5173\u4e8e\u6c47\u901a\u5efa\u8bbe\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":666451144,"ctime":1741072886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250304\/666451144.shtml","title":"\u6c47\u901a\u63a7\u80a1\u52df7.6\u4ebf\u9996\u65e5\u6da8110% \u51c0\u73b0\u6bd4\u6536\u73b0\u6bd4\u6301\u7eed\u4f4e\u4e8e1","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603176,"type":"yidong"},{"seq":666442447,"ctime":1741049889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250304\/666442447.shtml","title":"\u4eca\u65e5\u4e0a\u5e02\uff1a\u6c47\u901a\u63a7\u80a1\u3001\u5e38\u53cb\u79d1\u6280","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603176,"type":"yidong"},{"seq":666147048,"ctime":1739964569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250219\/666147048.shtml","title":"\u5947\u745e\u3001\u6bd4\u4e9a\u8fea\u7b49\u8f66\u4f01\u4f9b\u8d27\u5546\u6c47\u901a\u63a7\u80a1\u5373\u5c06\u767b\u9646\u6caa\u5e02\u4e3b\u677f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603176,"type":"news"},{"seq":50822333,"ctime":1739808377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250218\/50822333.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e2\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":50767841,"ctime":1739289977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250212\/50767841.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e2\u76d1\u4e8b\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":665559613,"ctime":1737110450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665559613.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a2\u670817\u65e5\u5c06\u53ec\u5f002025\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603176,"type":"news"},{"seq":665556946,"ctime":1737104404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665556946.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u5c06\u79ef\u6781\u63a8\u8fdb\u5e94\u6536\u8d26\u6b3e\u56de\u6536 \u4e25\u63a7\u6210\u672c\u63d0\u9ad8\u76c8\u5229\u6c34\u5e73","source":"\u91d1\u878d\u754c","stocks":603176,"type":"news"},{"seq":665554757,"ctime":1737100748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665554757.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u4e2d\u6807\u91d1\u989d5\u4ebf\u5143\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603176,"type":"yidong"},{"seq":50556627,"ctime":1737043577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250117\/50556627.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e2\u76d1\u4e8b\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":50556621,"ctime":1737043577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250117\/50556621.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e22025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":50556635,"ctime":1737043577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250117\/50556635.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u5efa\u8bbe\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":50556623,"ctime":1737043577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250117\/50556623.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u5efa\u8bbe\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":50556641,"ctime":1737043577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250117\/50556641.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e22025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5b9e\u65bd\u8003\u6838\u7ba1\u7406\u529e\u6cd5","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":50556647,"ctime":1737043242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250117\/50556647.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u5317\u4eac\u5fb7\u6052\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6c47\u901a\u96c6\u56e22025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":50556649,"ctime":1737043240,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250117\/50556649.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u7533\u6e2f\u8bc1\u5238\u5173\u4e8e\u6c47\u901a\u96c6\u56e22025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":665534528,"ctime":1737027598,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665534528.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u4e0d\u5411\u4e0b\u4fee\u6b63\u201c\u6c47\u901a\u8f6c\u503a\u201d\u8f6c\u80a1\u4ef7\u683c","source":"\u91d1\u878d\u754c","stocks":603176,"type":"news"},{"seq":665529328,"ctime":1737022406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665529328.shtml","title":"\u6c47\u901a\u96c6\u56e2\u62df\u63a81500\u4e07\u80a1\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":603176,"type":"news"},{"seq":665342308,"ctime":1736421082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250109\/665342308.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u201c\u6c47\u901a\u8f6c\u503a\u201d\u9884\u8ba1\u6ee1\u8db3\u8f6c\u80a1\u4ef7\u683c\u5411\u4e0b\u4fee\u6b63\u6761\u4ef6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603176,"type":"news"},{"seq":665097960,"ctime":1735804362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665097960.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a37.05\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603176,"type":"news"},{"seq":664913884,"ctime":1735203930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664913884.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u62df\u4ee51.37\u4ebf\u5143\u51fa\u8d44\u8bbe\u7acb\u9879\u76ee\u516c\u53f8\uff0c\u5360\u6ce8\u518c\u8d44\u672c5%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603176,"type":"yidong"},{"seq":664907083,"ctime":1735197029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664907083.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a316666666\u80a1\u9650\u552e\u80a1\u5c06\u4e8e1\u67082\u65e5\u4e0a\u5e02\u6d41\u901a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603176,"type":"news"},{"seq":664880964,"ctime":1735124533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664880964.shtml","title":"\u6c47\u901a\u96c6\u56e2\u7ea63.17\u4ebf\u80a1\u9650\u552e\u80a1\u5c06\u4e8e1\u67082\u65e5\u4e0a\u5e02\u6d41\u901a","source":"\u667a\u901a\u8d22\u7ecf","stocks":603176,"type":"news"},{"seq":664865180,"ctime":1735114918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664865180.shtml","title":"\u6c47\u901a\u96c6\u56e2\u7b49\u6210\u7acb\u9ad8\u901f\u516c\u8def\u5efa\u8bbe\u516c\u53f8 \u542bAI\u8f6f\u4ef6\u5f00\u53d1\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603176,"type":"news"},{"seq":664595814,"ctime":1734433838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241217\/664595814.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u62df\u66f4\u6362\u7b7e\u5b57\u6ce8\u518c\u4f1a\u8ba1\u5e08","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603176,"type":"news"},{"seq":664092406,"ctime":1733140818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241202\/664092406.shtml","title":"\u5e74\u5185\u7b2c\u4e09\u9ad8\uff01\u4e0b\u6708\u9650\u552e\u80a1\u89e3\u7981\u540d\u5355\u63ed\u6653\uff0c\u8fd9\u53ea\u5238\u5546\u80a1\u6709\u5927\u52a8\u4f5c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u9648\u6167","stocks":603176,"type":"yidong"},{"seq":664048778,"ctime":1732893751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664048778.shtml","title":"12\u6708\u9650\u552e\u80a1\u4e0a\u5e02\u6570\u91cf\u4e3a\u5e74\u5185\u7b2c\u4e09\u9ad8","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":603176,"type":"yidong"},{"seq":663918403,"ctime":1732655569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241127\/663918403.shtml","title":"\u9891\u73b0\u8d8510\u4ebf\u5143\u5927\u5355 \u591a\u884c\u4e1a\u666f\u6c14\u5ea6\u52a0\u901f\u56de\u6696","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603176,"type":"news"},{"seq":663711838,"ctime":1732099676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663711838.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u8054\u5408\u4f53\u4e2d\u6807136.89\u4ebf\u5143\u9ad8\u901f\u516c\u8def\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603176,"type":"yidong"},{"seq":663671704,"ctime":1732014423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241119\/663671704.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u5e94\u6536\u8d26\u6b3e\u76f8\u5173\u4fe1\u606f\uff0c\u8bf7\u5173\u6ce8\u516c\u53f8\u76f8\u5173\u516c\u544a","source":"\u91d1\u878d\u754c","stocks":603176,"type":"news"},{"seq":663290236,"ctime":1730966346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663290236.shtml","title":"\u6c47\u901a\u96c6\u56e211\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":49662879,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49662879.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u6c47\u901a\u96c6\u56e22024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603176,"type":"notice"},{"seq":662884696,"ctime":1730117633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662884696.shtml","title":"\u6c47\u901a\u96c6\u56e2\uff1a\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u589e132.96% \u65bd\u5de5\u9879\u76ee\u4ea7\u503c\u53ca\u6bdb\u5229\u53cc\u589e\u52a0","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603176,"type":"yidong"},{"seq":662464081,"ctime":1729065172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662464081.shtml","title":"\u6c47\u901a\u96c6\u56e210\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603176,"type":"yidong"},{"seq":662421784,"ctime":1728978619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662421784.shtml","title":"\u6c47\u901a\u96c6\u56e210\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603176,"type":"yidong"},{"seq":661663526,"ctime":1726129359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661663526.shtml","title":"\u6c47\u901a\u96c6\u56e29\u670812\u65e5\u521b\u4e00\u5e74\u65b0\u9ad8\uff0c\u76d8\u4e2d\u6700\u9ad8\u89e6\u53ca4.1\u5143","source":"\u91d1\u878d\u754c","stocks":603176,"type":"news"}]

2025-03-14,5.00,5.04,4.92,5.0100,43379,21643500,0.93;2025-03-13,5.01,5.05,4.85,4.9700,44366,21885200,0.95;2025-03-12,5.03,5.08,5.00,5.0400,25257,12737600,0.54;2025-03-11,4.97,5.03,4.96,5.0300,19891,9933500,0.43;2025-03-10,5.05,5.05,4.96,5.0200,24231,12151700,0.52;2025-03-07,5.04,5.06,4.97,5.0000,18918,9469200,0.41;2025-03-06,5.03,5.06,4.98,5.0400,26552,13351600,0.57;2025-03-05,5.06,5.11,4.93,5.0100,32042,15961100,0.69;2025-03-04,5.05,5.09,4.98,5.0800,27429,13825400,0.59;2025-03-03,4.97,5.10,4.95,5.0300,47920,24147700,1.03;2025-02-28,5.03,5.09,4.94,4.9400,42692,21371800,0.91;2025-02-27,5.11,5.13,5.00,5.0700,24354,12286200,0.52;2025-02-26,5.07,5.13,5.03,5.0900,24893,12651200,0.53;2025-02-25,5.06,5.12,5.03,5.0500,26187,13294700,0.56;2025-02-24,5.03,5.12,5.01,5.0900,31853,16181300,0.68;2025-02-21,5.01,5.07,4.95,5.0300,31353,15686400,0.67;2025-02-20,5.06,5.07,4.95,5.0200,34567,17268700,0.74;2025-02-19,5.04,5.10,5.00,5.0300,32445,16369500,0.70;2025-02-18,5.16,5.23,5.03,5.0700,39272,20216600,0.84;2025-02-17,5.01,5.21,4.99,5.1800,60148,30835200,1.29;2025-02-14,4.96,5.08,4.96,4.9700,31045,15539400,0.67;2025-02-13,5.05,5.09,4.99,5.0100,31655,15944400,0.68;2025-02-12,5.01,5.09,5.01,5.0600,37232,18836900,0.80;2025-02-11,5.16,5.16,4.97,5.0400,30468,15291300,0.65;2025-02-10,4.99,5.05,4.97,5.0400,35622,17870500,0.76;2025-02-07,4.90,5.04,4.78,4.9700,64808,32233100,1.39;2025-02-06,4.83,4.92,4.77,4.8500,44163,21305800,0.95;2025-02-05,4.70,4.85,4.69,4.8400,36022,17231900,0.77;2025-01-27,4.67,4.78,4.57,4.6900,29909,14139900,0.64;2025-01-24,4.66,4.68,4.56,4.6700,30956,14318700,0.66;2025-01-23,4.64,4.71,4.59,4.6600,29824,13942500,0.64;2025-01-22,4.63,4.68,4.53,4.6200,35034,16172300,0.75;2025-01-21,4.72,4.77,4.58,4.6200,36992,17220200,0.79;2025-01-20,4.60,4.75,4.53,4.6900,53965,25224700,1.16;2025-01-17,4.51,4.61,4.47,4.5800,39612,18068800,0.85;2025-01-16,4.48,4.58,4.47,4.5100,26799,12109200,0.57;2025-01-15,4.45,4.54,4.38,4.4800,29621,13191500,0.63;2025-01-14,4.24,4.47,4.24,4.4500,38060,16711200,0.82;2025-01-13,4.12,4.27,4.07,4.2400,25127,10522100,0.54;2025-01-10,4.36,4.41,4.20,4.2000,32719,14046700,0.70;2025-01-09,4.34,4.41,4.29,4.3700,27263,11947000,0.58;2025-01-08,4.38,4.43,4.22,4.3400,35694,15462600,0.76;2025-01-07,4.21,4.35,4.19,4.3500,37980,16209900,0.81;2025-01-06,4.20,4.24,3.95,4.1900,45927,19051900,0.98;2025-01-03,4.46,4.49,4.12,4.1800,66897,28539900,1.43;2025-01-02,4.45,4.60,4.40,4.4700,64899,29303700,1.39;2024-12-31,4.50,4.54,4.42,4.4500,47778,21408200,3.19;2024-12-30,4.61,4.69,4.43,4.4600,48084,21571500,3.21;2024-12-27,4.46,4.67,4.45,4.6100,56120,25824200,3.74;2024-12-26,4.48,4.55,4.40,4.4700,50369,22592200,3.36;2024-12-25,4.60,4.60,4.37,4.4800,50109,22325600,3.34;2024-12-24,4.65,4.68,4.50,4.6100,57810,26472800,3.85;2024-12-23,5.02,5.02,4.62,4.6200,74422,35249200,4.96;2024-12-20,4.94,5.00,4.90,4.9400,35086,17366100,2.34;2024-12-19,4.94,4.98,4.83,4.9400,46122,22640800,3.07;2024-12-18,5.11,5.12,4.89,4.9400,61294,30537400,4.09;2024-12-17,5.47,5.48,5.04,5.0600,88783,46014600,5.92;2024-12-16,5.45,5.50,5.40,5.4500,58801,32058300,3.92;2024-12-13,5.58,5.59,5.41,5.4200,55256,30279300,3.68;2024-12-12,5.42,5.59,5.38,5.5800,81774,44988300,5.45;2024-12-11,5.36,5.44,5.36,5.4200,49737,26907500,3.32;2024-12-10,5.55,5.55,5.35,5.3600,61570,33355300,4.10;2024-12-09,5.42,5.43,5.26,5.3800,53370,28505600,3.56;2024-12-06,5.32,5.44,5.31,5.3500,55414,29728400,3.69;2024-12-05,5.30,5.33,5.26,5.3000,57474,30440900,3.83;2024-12-04,5.46,5.50,5.28,5.3000,61577,33141800,4.11;2024-12-03,5.51,5.54,5.39,5.4500,71295,38845600,4.75;2024-12-02,5.20,5.55,5.20,5.4800,128434,69413000,8.56;2024-11-29,5.13,5.25,5.08,5.2300,72632,37558700,4.84;2024-11-28,5.04,5.15,5.03,5.0900,51010,25972500,3.40;2024-11-27,5.05,5.08,4.92,5.0500,57397,28640300,3.83;2024-11-26,5.14,5.20,5.06,5.0900,68061,34830700,4.54;2024-11-25,5.27,5.32,5.10,5.1800,107847,55941900,7.19;2024-11-22,5.28,5.49,5.21,5.2800,189446,101489700,12.63;2024-11-21,5.34,5.44,5.14,5.2400,148495,77974500,9.90;2024-11-20,4.93,5.07,4.91,5.0700,54054,27104800,3.60;2024-11-19,4.91,4.96,4.83,4.9500,49851,24325200,3.32;2024-11-18,5.04,5.08,4.88,4.9000,70982,35299700,4.73;2024-11-15,5.02,5.12,4.94,4.9600,66874,33709400,4.46;2024-11-14,5.13,5.20,5.00,5.0100,54709,27718000,3.65;2024-11-13,5.16,5.23,5.03,5.1300,59183,30308100,3.95;2024-11-12,5.21,5.25,5.11,5.1600,97613,50653600,6.51;2024-11-11,5.07,5.31,5.01,5.2100,130825,67371500,8.72;2024-11-08,5.26,5.27,5.01,5.0300,137404,69973000,9.16;2024-11-07,5.00,5.33,4.93,5.2100,138987,71648800,9.27;2024-11-06,5.01,5.03,4.93,5.0100,65662,32747000,4.38;2024-11-05,4.96,5.01,4.93,4.9900,66966,33288400,4.46;2024-11-04,4.84,5.03,4.74,4.9600,76454,37399100,5.10;2024-11-01,5.00,5.07,4.80,4.8500,83747,41110100,5.58;2024-10-31,4.91,5.10,4.86,5.0400,107722,53996700,7.18;2024-10-30,4.97,4.97,4.83,4.8800,74863,36598600,4.99;2024-10-29,5.03,5.13,4.95,4.9700,113883,57184500,7.59;2024-10-28,4.95,4.99,4.90,4.9900,94454,46825600,6.30;2024-10-25,4.98,4.98,4.86,4.9700,127510,62656600,8.50;2024-10-24,4.76,5.05,4.72,5.0400,181134,89505900,12.08;2024-10-23,4.85,4.86,4.78,4.8000,80236,38594500,5.35;2024-10-22,4.81,4.84,4.75,4.8200,91535,43861600,6.10;2024-10-21,4.86,4.92,4.72,4.8500,145192,69756200,9.68;2024-10-18,4.86,4.91,4.66,4.8600,173386,82760500,11.56;2024-10-17,5.04,5.06,4.83,4.8800,185881,91058000,12.39;2024-10-16,5.30,5.35,4.95,5.0500,322456,164306300,21.50;2024-10-15,4.80,5.28,4.67,5.2800,224112,115301000,14.94;2024-10-14,4.59,4.82,4.53,4.8000,77380,36513600,5.16;2024-10-11,4.71,4.74,4.47,4.5000,56436,25861500,3.76;2024-10-10,4.78,4.80,4.54,4.6600,70927,33197300,4.73;2024-10-09,4.98,4.99,4.54,4.5600,92754,43836800,6.18;2024-10-08,5.23,5.24,4.79,5.0000,141807,71057900,9.45;2024-09-30,4.60,4.83,4.42,4.7700,120124,55926000,8.01;2024-09-27,4.30,4.46,4.26,4.4500,52285,22829900,3.49;2024-09-26,4.26,4.31,4.19,4.2900,46525,19820000,3.10;2024-09-25,4.24,4.30,4.17,4.1900,57904,24555200,3.86;2024-09-24,4.17,4.21,4.11,4.2000,45951,19145200,3.06;2024-09-23,4.12,4.19,4.12,4.1400,39716,16484800,2.65;2024-09-20,4.13,4.16,4.09,4.1300,38448,15866900,2.56;2024-09-19,4.10,4.16,4.06,4.1300,48367,19911600,3.22;2024-09-18,4.10,4.18,4.00,4.0700,61654,25097200,4.11