[{"seq":666984089,"ctime":1742946767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250326\/666984089.shtml","title":"\u7f8e\u56fd\u671f\u94dc\u4ef7\u683c\u89e6\u53ca\u7eaa\u5f55\u9ad8\u4f4d \u4ea4\u6613\u5458\u6d88\u5316\u7279\u6717\u666e\u52a0\u5f81\u9ad8\u989d\u5173\u7a0e\u7684\u60c5\u5883","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":666683365,"ctime":1741856764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250313\/666683365.shtml","title":"\u65b0\u91d1\u8def\uff1a\u622a\u6b622025\u5e743\u670810\u65e5\u76d8\u540e\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u657043,736\u6237","source":"\u91d1\u878d\u754c","stocks":"000510","type":"yidong"},{"seq":666650370,"ctime":1741767051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250312\/666650370.shtml","title":"\u65b0\u91d1\u8def\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652174.99\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":666619683,"ctime":1741680697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250311\/666619683.shtml","title":"\u65b0\u91d1\u8def\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652530.88\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":666587623,"ctime":1741594249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250310\/666587623.shtml","title":"\u65b0\u91d1\u8def\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651769.64\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":666545003,"ctime":1741335101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250307\/666545003.shtml","title":"\u65b0\u91d1\u8def\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651588.09\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":666515112,"ctime":1741248660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250306\/666515112.shtml","title":"\u65b0\u91d1\u8def\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651442.13\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":666481733,"ctime":1741159747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250305\/666481733.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a18.9\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000510","type":"news"},{"seq":666380283,"ctime":1740734834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250228\/666380283.shtml","title":"\u65b0\u91d1\u8def\uff1a3936.13\u4e07\u80a1\u9650\u552e\u80a1\u5c06\u4e8e3\u67085\u65e5\u8d77\u4e0a\u5e02\u6d41\u901a","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000510","type":"news"},{"seq":666084453,"ctime":1739792484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250217\/666084453.shtml","title":"\u65b0\u91d1\u8def\uff1a\u516c\u53f8\u6ca1\u6709PEEK\u6750\u6599","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000510","type":"yidong"},{"seq":666077543,"ctime":1739783704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250217\/666077543.shtml","title":"\u65b0\u91d1\u8def\uff1a\u622a\u6b62\u81f32025\u5e741\u670827\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657045,132\u6237","source":"\u91d1\u878d\u754c","stocks":"000510","type":"yidong"},{"seq":666077537,"ctime":1739783703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250217\/666077537.shtml","title":"\u65b0\u91d1\u8def\uff1a\u516c\u53f8\u91cd\u89c6\u5e02\u503c\u7ba1\u7406\uff0c\u81f4\u529b\u4e8e\u63d0\u5347\u6295\u8d44\u8005\u5173\u7cfb\u4e0e\u7ecf\u8425\u4e1a\u7ee9","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":665804757,"ctime":1738755088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665804757.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u67085\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":665629388,"ctime":1737457265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665629388.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u670821\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":50586893,"ctime":1737389241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250121\/50586893.shtml","title":"\u65b0\u91d1\u8def\uff1a2024\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000510","type":"notice"},{"seq":665597558,"ctime":1737369903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665597558.shtml","title":"\u65b0\u91d1\u8def\u9884\u8ba12024\u5e741-12\u6708\u51c0\u5229\u6da6\u4e8f\u635f5,000\u4e07\u5143\u81f37,500\u4e07\u5143,\u540c\u6bd4\u4e0a\u5e74\u589e\u957f57.54%\u81f371.69%","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":665505634,"ctime":1736942537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250115\/665505634.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u670815\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":665439171,"ctime":1736767869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250113\/665439171.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u670813\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":665363552,"ctime":1736479865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250110\/665363552.shtml","title":"\u3010\u671f\u8d27\u5348\u8bc4\u3011\u70e7\u78b1\u4e3b\u529b\u5408\u7ea6\u6da8\u4e00\u5ea6\u8d854% 20\u53f7\u80f6\u8fde\u7eed3\u5929\u5927\u6da8\uff01","source":"\u540c\u82b1\u987a\u671f\u8d27\u901a","stocks":"000510","type":"yidong"},{"seq":665088987,"ctime":1735779425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665088987.shtml","title":"\u65b0\u91d1\u8def\uff1a\u80a1\u4e1c\u603b\u6237\u6570\u4e3a47,802\u6237","source":"\u91d1\u878d\u754c","stocks":"000510","type":"yidong"},{"seq":664728391,"ctime":1734689026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664728391.shtml","title":"\u4ef7\u683c\u524d\u7ebf|12\u670820\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":664681045,"ctime":1734602463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241219\/664681045.shtml","title":"\u4ef7\u683c\u524d\u7ebf|12\u670819\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":664650866,"ctime":1734525653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241218\/664650866.shtml","title":"\u65b0\u91d1\u8def\uff1a\u62df\u53d8\u66f4\u5e74\u5ba1\u7b7e\u5b57\u6ce8\u518c\u4f1a\u8ba1\u5e08","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000510","type":"news"},{"seq":664589714,"ctime":1734429663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241217\/664589714.shtml","title":"\u4ef7\u683c\u524d\u7ebf|12\u670817\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":664200224,"ctime":1733385331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664200224.shtml","title":"\u65b0\u91d1\u8def12\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000510","type":"yidong"},{"seq":664157722,"ctime":1733298796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664157722.shtml","title":"\u65b0\u91d1\u8def12\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":663968526,"ctime":1732756564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663968526.shtml","title":"\u65b0\u91d1\u8def\uff1a\u77f3\u82f1\u7802\u4e0b\u6e38\u5e02\u573a\u5f00\u62d3\u5de5\u4f5c\u6b63\u5728\u63a8\u8fdb\uff0c\u5e7f\u897f\u6817\u6728\u77ff\u4e1a\u590d\u5de5\u590d\u4ea7\u5de5\u4f5c\u6709\u5e8f\u8fdb\u884c","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":663684460,"ctime":1732025868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241119\/663684460.shtml","title":"\u65b0\u91d1\u8def\u96c6\u56e2\u4e0e\u5e7f\u897f\u4e8c\u4e03\u4e00\u5730\u8d28\u961f\u7b7e\u8ba2\u6218\u7565\u5408\u4f5c\u6846\u67b6\u534f\u8bae","source":"\u65b0\u91d1\u8def\u5b98\u5fae","stocks":"000510","type":"news"},{"seq":663385786,"ctime":1731287406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663385786.shtml","title":"\u65b0\u91d1\u8def\uff1a\u51c6\u5907\u901a\u8fc7\u5f3a\u5316\u7cbe\u7ec6\u5316\u7ba1\u7406\u3001\u589e\u52a0\u6280\u672f\u7814\u53d1\u529b\u5ea6\u7b49\u65b9\u5f0f\u4e89\u53d6\u7ecf\u8425\u6548\u76ca\u6700\u5927\u5316","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":663341965,"ctime":1731056529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663341965.shtml","title":"\u65b0\u91d1\u8def\uff1a\u5c06\u7ed3\u5408\u5b9e\u9645\u60c5\u51b5\uff0c\u79d1\u5b66\u5236\u5b9a\u672a\u6765\u53d1\u5c55\u89c4\u5212\uff0c\u786e\u4fdd\u516c\u53f8\u6301\u7eed\u7a33\u5b9a\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":663252015,"ctime":1730887322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663252015.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67086\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":663196209,"ctime":1730797266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663196209.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67085\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":663144965,"ctime":1730710872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663144965.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67084\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":663136403,"ctime":1730700747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663136403.shtml","title":"2024\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u65b0\u91d1\u8def","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"000510","type":"yidong"},{"seq":49709943,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49709943.shtml","title":"\u65b0\u91d1\u8def\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000510","type":"notice"},{"seq":662976143,"ctime":1730280918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662976143.shtml","title":"\u65b0\u91d1\u8def\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a2767.99\u4e07\u5143\u540c\u6bd4\u589e\u957f109.80%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":662974123,"ctime":1730279720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662974123.shtml","title":"\u65b0\u91d1\u8def\u603b\u8d1f\u503a11.12\u4ebf\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u51cf\u5c116.68%\uff0c\u5e94\u6536\u8d26\u6b3e\u8fbe7541.67\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":662922471,"ctime":1730196074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662922471.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670829\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":662746985,"ctime":1729756269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662746985.shtml","title":"\u65b0\u91d1\u8def10\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":662612217,"ctime":1729504870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662612217.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670821\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":662601798,"ctime":1729497051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662601798.shtml","title":"\u65b0\u91d1\u8def10\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000510","type":"yidong"},{"seq":662552250,"ctime":1729239123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552250.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da82.65%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000510","type":"news"},{"seq":662551530,"ctime":1729237872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662551530.shtml","title":"\u65b0\u91d1\u8def10\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":662463945,"ctime":1729065050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662463945.shtml","title":"\u65b0\u91d1\u8def10\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000510","type":"yidong"}]

2025-04-01,4.01,4.20,3.99,4.1600,236902,97482100,3.90;2025-03-31,3.95,4.10,3.93,4.0100,182365,73014000,3.01;2025-03-28,4.11,4.12,3.93,3.9800,237857,95361000,3.92;2025-03-27,4.07,4.15,4.03,4.1200,218774,89761400,3.61;2025-03-26,3.99,4.11,3.96,4.0700,198665,80803000,3.27;2025-03-25,4.01,4.04,3.86,3.9800,316368,124559100,5.21;2025-03-24,4.22,4.22,3.99,4.0500,229069,93744700,3.78;2025-03-21,4.30,4.36,4.19,4.2100,178556,75939600,2.94;2025-03-20,4.23,4.36,4.17,4.3100,237943,101800000,3.92;2025-03-19,4.20,4.24,4.16,4.2200,145861,61112000,2.40;2025-03-18,4.20,4.27,4.18,4.2100,191170,80628900,3.15;2025-03-17,4.23,4.27,4.12,4.1700,220535,92599200,3.64;2025-03-14,4.17,4.27,4.13,4.2500,325250,137506600,5.36;2025-03-13,4.15,4.17,4.03,4.1200,330181,134983100,5.44;2025-03-12,4.10,4.30,4.10,4.1700,448678,188878300,7.40;2025-03-11,3.87,4.06,3.85,4.0600,308230,123165900,5.08;2025-03-10,3.86,3.99,3.83,3.9000,248747,97286200,4.10;2025-03-07,3.72,3.82,3.70,3.7900,201275,75940900,3.32;2025-03-06,3.72,3.76,3.63,3.7200,158249,58732500,2.61;2025-03-05,3.88,3.91,3.68,3.7200,314702,117885300,5.19;2025-03-04,3.71,3.81,3.70,3.8100,142163,53662700,2.51;2025-03-03,3.70,3.77,3.69,3.7200,112373,41972400,1.98;2025-02-28,3.75,3.79,3.67,3.6800,93298,34746700,1.64;2025-02-27,3.73,3.79,3.65,3.7700,163136,60857400,2.88;2025-02-26,3.68,3.76,3.68,3.7300,92759,34589600,1.64;2025-02-25,3.68,3.75,3.62,3.6900,98426,36376200,1.74;2025-02-24,3.62,3.70,3.61,3.6800,120294,44063000,2.12;2025-02-21,3.71,3.71,3.59,3.6100,144095,52175600,2.54;2025-02-20,3.69,3.72,3.67,3.7100,80228,29642200,1.41;2025-02-19,3.65,3.71,3.63,3.6800,78340,28788300,1.38;2025-02-18,3.74,3.78,3.64,3.6500,134665,49904900,2.37;2025-02-17,3.68,3.75,3.64,3.7200,104086,38537900,1.83;2025-02-14,3.68,3.72,3.63,3.6600,91403,33591800,1.61;2025-02-13,3.72,3.75,3.69,3.7000,76410,28377100,1.35;2025-02-12,3.73,3.75,3.68,3.7400,86223,32078700,1.52;2025-02-11,3.78,3.78,3.69,3.7200,94336,35112600,1.66;2025-02-10,3.73,3.81,3.72,3.7900,126352,47514500,2.23;2025-02-07,3.62,3.72,3.62,3.6800,122977,45151700,2.17;2025-02-06,3.60,3.62,3.53,3.6200,87553,31365500,1.54;2025-02-05,3.55,3.61,3.53,3.6000,74217,26617100,1.31;2025-01-27,3.52,3.64,3.52,3.5300,103820,37152800,1.83;2025-01-24,3.51,3.55,3.46,3.5200,111763,39151800,1.97;2025-01-23,3.56,3.63,3.51,3.5100,107925,38629300,1.90;2025-01-22,3.56,3.60,3.51,3.5400,83293,29583900,1.47;2025-01-21,3.73,3.77,3.56,3.5900,165291,59696400,2.91;2025-01-20,3.76,3.80,3.64,3.7200,194173,72129800,3.42;2025-01-17,3.69,3.95,3.63,3.7800,350937,132823800,6.19;2025-01-16,3.64,3.75,3.64,3.7000,117757,43550300,2.08;2025-01-15,3.64,3.67,3.58,3.6200,82384,29827900,1.45;2025-01-14,3.53,3.64,3.52,3.6400,89701,32255200,1.58;2025-01-13,3.45,3.55,3.38,3.5000,91523,31879100,1.61;2025-01-10,3.63,3.70,3.50,3.5000,104654,37402700,1.84;2025-01-09,3.56,3.72,3.51,3.6400,105967,38572500,1.87;2025-01-08,3.58,3.61,3.44,3.5700,106337,37540500,1.87;2025-01-07,3.48,3.59,3.47,3.5900,121632,42918500,2.14;2025-01-06,3.45,3.48,3.26,3.4600,116400,39591200,2.05;2025-01-03,3.59,3.62,3.43,3.4500,134823,47179900,2.38;2025-01-02,3.59,3.69,3.53,3.5600,124986,45268700,2.20;2024-12-31,3.69,3.72,3.60,3.6000,93740,34279600,1.65;2024-12-30,3.73,3.75,3.58,3.6700,109709,39866300,1.93;2024-12-27,3.62,3.77,3.59,3.7100,116598,43247300,2.06;2024-12-26,3.58,3.71,3.57,3.6100,131783,47941700,2.32;2024-12-25,3.75,3.76,3.48,3.5800,217648,77766100,3.84;2024-12-24,3.81,3.87,3.68,3.7600,186514,70094400,3.29;2024-12-23,4.05,4.06,3.80,3.8100,196854,76853500,3.47;2024-12-20,4.06,4.11,4.03,4.0700,106123,43277900,1.87;2024-12-19,4.05,4.08,3.98,4.0600,140605,56695500,2.48;2024-12-18,4.08,4.17,3.99,4.1000,131824,53989300,2.32;2024-12-17,4.28,4.29,4.05,4.0700,205112,84759900,3.62;2024-12-16,4.33,4.36,4.23,4.2600,182229,78037200,3.21;2024-12-13,4.46,4.46,4.26,4.2800,287758,125236000,5.07;2024-12-12,4.45,4.48,4.36,4.4700,288829,127724100,5.09;2024-12-11,4.35,4.45,4.33,4.4400,338054,149314700,5.96;2024-12-10,4.45,4.54,4.36,4.3600,470255,208023900,8.29;2024-12-09,4.44,4.50,4.28,4.3800,573148,250796200,10.10;2024-12-06,4.56,4.64,4.38,4.5200,828463,370595000,14.60;2024-12-05,4.95,4.95,4.59,4.7000,1354015,647849400,23.87;2024-12-04,4.18,4.59,4.13,4.5900,315419,143520800,5.56;2024-12-03,4.06,4.20,4.03,4.1700,215112,88736800,3.79;2024-12-02,3.95,4.08,3.94,4.0600,134064,53997800,2.36;2024-11-29,3.95,3.99,3.86,3.9500,130387,51401600,2.30;2024-11-28,3.91,4.01,3.91,3.9700,115783,46042100,2.04;2024-11-27,3.93,3.97,3.78,3.9300,128067,49403300,2.26;2024-11-26,4.00,4.04,3.91,3.9300,96010,38041200,1.69;2024-11-25,3.92,3.99,3.85,3.9800,120635,47437300,2.13;2024-11-22,4.07,4.14,3.86,3.8600,187703,75057800,3.31;2024-11-21,3.98,4.05,3.95,4.0500,110875,44314000,1.95;2024-11-20,3.88,4.03,3.85,3.9900,143926,57149800,2.54;2024-11-19,3.80,3.86,3.75,3.8600,119246,45331700,2.10;2024-11-18,3.98,4.03,3.77,3.8200,166457,64487100,2.93;2024-11-15,4.02,4.10,3.92,3.9200,166542,66780900,2.94;2024-11-14,4.18,4.18,4.01,4.0300,150303,61442400,2.65;2024-11-13,4.23,4.28,4.08,4.1800,163737,68059000,2.89;2024-11-12,4.38,4.42,4.20,4.2500,242886,104699800,4.28;2024-11-11,4.28,4.40,4.17,4.3200,317116,135700400,5.59;2024-11-08,4.29,4.34,4.18,4.2300,256777,108953900,4.53;2024-11-07,4.13,4.30,4.08,4.2600,301599,127182700,5.32;2024-11-06,4.10,4.16,4.07,4.1300,225938,92947300,3.98;2024-11-05,4.11,4.16,4.08,4.1200,258166,106325000,4.55;2024-11-04,4.01,4.16,3.97,4.1100,224163,91394700,3.95;2024-11-01,4.30,4.38,4.07,4.0800,375176,157313400,6.61;2024-10-31,4.18,4.40,4.13,4.2900,447450,192142800,7.89;2024-10-30,4.20,4.21,4.08,4.1300,326224,134596300,5.75;2024-10-29,4.38,4.38,4.18,4.2700,512148,217702800,9.03;2024-10-28,4.28,4.46,4.15,4.4000,657573,284874400,11.59;2024-10-25,4.30,4.43,4.18,4.1900,811456,349446500,14.30;2024-10-24,3.88,4.29,3.82,4.2900,637236,262779700,11.23;2024-10-23,3.77,4.01,3.76,3.9000,527927,204815900,9.31;2024-10-22,3.90,3.92,3.75,3.7700,515395,196990700,9.09;2024-10-21,4.00,4.18,3.95,3.9800,1005447,406509000,17.72;2024-10-18,3.41,3.89,3.32,3.8900,524737,197458800,9.25;2024-10-17,3.81,3.81,3.46,3.5400,558670,200704200,9.85;2024-10-16,3.48,3.89,3.42,3.8300,610474,226192200,10.76;2024-10-15,3.46,3.69,3.41,3.5600,343455,122231500,6.05;2024-10-14,3.40,3.47,3.31,3.4600,223864,76405500,3.95;2024-10-11,3.36,3.40,3.23,3.2900,183067,60790700,3.23;2024-10-10,3.37,3.46,3.28,3.3700,184953,62586300,3.26;2024-10-09,3.68,3.68,3.34,3.3400,277458,95665200,4.89;2024-10-08,3.93,3.93,3.51,3.7100,388717,144481500,6.85