[{"seq":666374230,"ctime":1740723874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250228\/666374230.shtml","title":"\u8de8\u201c\u6d77\u201d\u8de8\u754c \u5e76\u8d2d\u91cd\u7ec4\u5b9c\u653e\u773c\u91cf","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":"000972","type":"news"},{"seq":666200675,"ctime":1740125579,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250221\/666200675.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u519c\u4ea7\u54c1\u52a0\u5de5\u6307\u6570\u8dcc-0.85%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.82%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000972","type":"news"},{"seq":666200194,"ctime":1740125020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250221\/666200194.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000972","type":"yidong"},{"seq":666138950,"ctime":1739952607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250219\/666138950.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651036.40\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000972","type":"yidong"},{"seq":666107602,"ctime":1739866617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250218\/666107602.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651617.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000972","type":"yidong"},{"seq":665897912,"ctime":1739153684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250210\/665897912.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u62df\u6536\u8d2d\u65b0\u4e1a\u80fd\u5316\u80a1\u6743","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":"000972","type":"news"},{"seq":665865014,"ctime":1738925390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665865014.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u80a1\u7968\u4ea4\u6613\u51fa\u73b0\u5f02\u5e38\u6ce2\u52a8","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"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":"000972","type":"yidong"},{"seq":665853065,"ctime":1738891025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665853065.shtml","title":"\u5e76\u8d2d\u91cd\u7ec4\u70ed\u5ea6\u56de\u5347 \u5e74\u51855\u5bb6\u516c\u53f8\u91cd\u7ec4\u4e0a\u4f1a","source":"\u6df1\u5733\u5546\u62a5","stocks":"000972","type":"news"},{"seq":665830745,"ctime":1738832401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250206\/665830745.shtml","title":"\u4e2d\u57fa\u5065\u5eb702\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000972","type":"yidong"},{"seq":665823648,"ctime":1738809283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250206\/665823648.shtml","title":"\u7a81\u53d8\uff01DeepSeek\u6982\u5ff5\uff0c\u9996\u73b0\u5206\u5316","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"000972","type":"news"},{"seq":665798945,"ctime":1738746295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665798945.shtml","title":"\u9000\u5e02\u98ce\u9669\u8b66\u793a\u9634\u4e91\u4e0b\uff0c\u756a\u8304\u9171\u5236\u9020\u5546\u4e2d\u57fa\u5065\u5eb7\u201c\u8de8\u754c\u201d\u5316\u5de5\u4e1a","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"000972","type":"news"},{"seq":665798725,"ctime":1738746002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665798725.shtml","title":"\u4e2d\u57fa\u5065\u5eb702\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000972","type":"yidong"},{"seq":665794340,"ctime":1738735755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665794340.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u62df\u8d2d\u4e70\u65b0\u4e1a\u80fd\u5316100%\u80a1\u6743\u5e76\u52df\u96c6\u914d\u5957\u8d44\u91d1 \u80a1\u7968\u590d\u724c","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":665794209,"ctime":1738735420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665794209.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u62df\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4 \u63a7\u80a1\u80a1\u4e1c\u5c06\u53d8\u66f4\u4e3a\u65b0\u4e1a\u96c6\u56e2","source":"\u8d22\u4e2d\u793e","stocks":"000972","type":"news"},{"seq":665794015,"ctime":1738734821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665794015.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u672c\u6b21\u4ea4\u6613\u524d 12 \u4e2a\u6708\u5185\u672a\u53d1\u751f\u76f8\u5173\u8d44\u4ea7\u51fa\u552e\u884c\u4e3a","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":665790771,"ctime":1738720962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665790771.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u62df\u4e70\u65b0\u4e1a\u80fd\u5316\u590d\u724c\u4e00\u5b57\u6da8\u505c \u65b0\u7586\u56fd\u8d44\u59d4\u63a5\u624b","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"000972","type":"news"},{"seq":665786828,"ctime":1738713074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665786828.shtml","title":"\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff0c\u4eca\u65e5\u590d\u724c\uff01\u5b9e\u65bd\u51fa\u53e3\u7ba1\u5236\uff0cA\u80a1\u5c0f\u91d1\u5c5e\u6982\u5ff5\u540d\u5355\u6765\u4e86","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":"000972","type":"news"},{"seq":665785724,"ctime":1738710929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665785724.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6bd4\u4e9a\u8fea1\u6708\u65b0\u80fd\u6e90\u6c7d\u8f66\u9500\u91cf30.05\u4e07\u8f86","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000972","type":"yidong"},{"seq":665419489,"ctime":1736754615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250113\/665419489.shtml","title":"\u4e2d\u57fa\u5065\u5eb701\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000972","type":"yidong"},{"seq":665419424,"ctime":1736754496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250113\/665419424.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u8463\u4e8b\u957f\u5218\u6d2a\u8f9e\u804c","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000972","type":"news"},{"seq":665093382,"ctime":1735789506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665093382.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u6b63\u91c7\u53d6\u63aa\u65bd\u6539\u5584\u4e3b\u8425\u4e1a\u52a1\u76c8\u5229\u80fd\u529b","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":665093379,"ctime":1735789505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665093379.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u63a2\u7d22\u4e3e\u529e\u80a1\u4e1c\u56de\u9988\u8d2d\u7269\u6d3b\u52a8\u53ef\u80fd\u6027","source":"\u91d1\u878d\u754c","stocks":"000972","type":"yidong"},{"seq":664995573,"ctime":1735522352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241230\/664995573.shtml","title":"\u519c\u4ea7\u54c1\u52a0\u5de5\u677f\u5757\u77ed\u7ebf\u8d70\u4f4e \u7ca4\u6d77\u9972\u6599\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000972","type":"news"},{"seq":664529918,"ctime":1734324829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664529918.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u80a1\u4e1c\u6237\u6570\u51cf\u5c11997\u6237\uff0c\u6237\u5747\u6301\u80a12.33\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c8.04\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000972","type":"yidong"},{"seq":664256611,"ctime":1733481177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664256611.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u5c06\u4e8e12\u670824\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":664155271,"ctime":1733292868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664155271.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u80a1\u4e1c\u6237\u6570\u51cf\u5c111199\u6237\uff0c\u6237\u5747\u6301\u80a12.26\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c7.45\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000972","type":"yidong"},{"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":"000972","type":"news"},{"seq":663932798,"ctime":1732695010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241127\/663932798.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651084.98\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000972","type":"yidong"},{"seq":663786725,"ctime":1732263021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663786725.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651123.12\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000972","type":"yidong"},{"seq":663024890,"ctime":1730363963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663024890.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a2024\u5e7410\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a35975\u4eba","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":662803714,"ctime":1729847768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662803714.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a-5267.98\u4e07\u5143\u540c\u6bd4\u4e0b\u6ed1528.22%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":662800894,"ctime":1729846068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662800894.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u76d1\u4e8b\u6f58\u83c1\u5973\u58eb\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":662488933,"ctime":1729080917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662488933.shtml","title":"\u53c8\u4e00\u6279\u4e09\u5b63\u62a5\u9884\u544a\u6765\u88ad\uff0c\u8d85\u516b\u6210\u4e0a\u5e02\u516c\u53f8\u9884\u559c\uff0c\u54ea\u4e9b\u516c\u53f8\u4e1a\u7ee9\u8d85\u9884\u671f","source":"\u534e\u590f\u65f6\u62a5","author":"\u8c22\u78a7\u9e6d\u9648\u950b","stocks":"000972","type":"news"},{"seq":49516539,"ctime":1728922043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241015\/49516539.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u4e2d\u57fa\u5065\u5eb72024\u5e74\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000972","type":"notice"},{"seq":662388844,"ctime":1728901472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662388844.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\uff1a\u9884\u8ba12024\u5e74\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f5000\u4e07\u5143\u81f33500\u4e07\u5143 \u540c\u6bd4\u8f6c\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000972","type":"yidong"},{"seq":661870801,"ctime":1727030531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661870801.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u51fa\u8d441000\u4e07\u5143\u6210\u7acb\u65b0\u7586\u4e2d\u57fa\u5929\u5b9e\u56fd\u8d38\u6709\u9650\u516c\u53f8\uff0c\u6301\u80a1100%","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":661562750,"ctime":1725881651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661562750.shtml","title":"\u4e2d\u57fa\u5065\u5eb7\u5c06\u4e8e9\u670825\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u4e3a\u5168\u8d44\u5b50\u516c\u53f8\u7ea2\u8272\u756a\u8304\u94f6\u884c\u501f\u6b3e\u63d0\u4f9b\u62c5\u4fdd\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000972","type":"news"},{"seq":661346341,"ctime":1725254748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661346341.shtml","title":"\u76c8\u5229\u80fd\u529b\u663e\u8457\u5206\u5316\uff0c\u521b\u65b0\u533b\u836f\u9f99\u5934\u767b\u9876\u6bdb\u5229\u7387\u699c\u9996\uff0c\u51c0\u8d44\u4ea7\u6536\u76ca\u7387\u524d20\u5f3a\u5927\u6d17\u724c\uff0c\u7b26\u5408\u5df4\u83f2\u7279\u6838\u5fc3\u9009\u80a1\u6807\u51c6\u7684\u4ec5\u52696\u53ea","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":"000972","type":"news"}]

2025-03-20,3.37,3.40,3.33,3.3300,140845,47154600,1.83;2025-03-19,3.41,3.43,3.31,3.3800,196237,66032500,2.54;2025-03-18,3.42,3.47,3.38,3.4100,278288,95065500,3.61;2025-03-17,3.45,3.55,3.41,3.4900,434320,150559900,5.63;2025-03-14,3.50,3.82,3.45,3.6200,708322,255504200,9.18;2025-03-13,3.18,3.51,3.18,3.5100,230793,79136900,2.99;2025-03-12,3.15,3.28,3.15,3.1900,181996,58641900,2.36;2025-03-11,3.08,3.16,3.08,3.1600,97459,30366400,1.26;2025-03-10,3.20,3.22,3.11,3.1400,106400,33657700,1.38;2025-03-07,3.14,3.26,3.12,3.2000,147978,47177800,1.92;2025-03-06,3.13,3.16,3.09,3.1500,71257,22362700,0.92;2025-03-05,3.18,3.19,3.06,3.1300,108869,33840500,1.41;2025-03-04,3.16,3.18,3.14,3.1700,95618,30246100,1.24;2025-03-03,3.22,3.26,3.11,3.1400,117333,37373600,1.52;2025-02-28,3.31,3.33,3.18,3.1800,177996,57919700,2.31;2025-02-27,3.39,3.41,3.29,3.3400,132614,44269800,1.72;2025-02-26,3.37,3.49,3.37,3.4000,165676,56571000,2.15;2025-02-25,3.36,3.40,3.33,3.3400,146875,49338200,1.90;2025-02-24,3.35,3.53,3.34,3.4100,311187,106241600,4.03;2025-02-21,3.58,3.62,3.46,3.4900,161121,56521100,2.09;2025-02-20,3.50,3.64,3.50,3.5800,191137,68554900,2.48;2025-02-19,3.50,3.55,3.43,3.5200,203514,71176200,2.64;2025-02-18,3.46,3.63,3.43,3.5100,366318,129444100,4.75;2025-02-17,3.39,3.50,3.32,3.4900,297703,101838800,3.86;2025-02-14,3.31,3.49,3.28,3.4100,368868,124965100,4.78;2025-02-13,3.36,3.40,3.32,3.3300,224532,75360200,2.91;2025-02-12,3.36,3.44,3.29,3.3800,362345,121590600,4.70;2025-02-11,3.50,3.65,3.34,3.3700,547005,187247500,7.09;2025-02-10,3.39,3.73,3.39,3.6500,662193,235863900,8.59;2025-02-07,4.00,4.00,3.75,3.7500,1111722,435234900,14.41;2025-02-06,3.64,3.64,3.64,3.6400,14305,5207000,0.19;2025-02-05,3.31,3.31,3.31,3.3100,14954,4949800,0.19;2025-01-13,3.01,3.01,2.90,3.0100,327966,98408300,4.25;2025-01-10,2.69,2.93,2.69,2.7400,400168,111433500,5.19;2025-01-09,2.65,2.72,2.62,2.6600,85057,22781600,1.10;2025-01-08,2.65,2.68,2.55,2.6500,87786,23025900,1.14;2025-01-07,2.57,2.65,2.54,2.6400,80557,20966400,1.04;2025-01-06,2.62,2.62,2.49,2.5700,100974,25820900,1.31;2025-01-03,2.85,2.86,2.60,2.6200,181960,48845500,2.36;2025-01-02,2.80,2.91,2.78,2.8100,174277,49667400,2.26;2024-12-31,2.86,2.89,2.77,2.8000,135322,38264600,1.75;2024-12-30,2.96,2.98,2.82,2.8500,164976,47109400,2.14;2024-12-27,2.85,3.03,2.83,2.9800,196186,58056200,2.54;2024-12-26,2.84,2.88,2.81,2.8400,147495,41996200,1.91;2024-12-25,2.98,2.99,2.80,2.8500,156591,44669700,2.03;2024-12-24,3.04,3.05,2.92,2.9800,178854,53006600,2.32;2024-12-23,3.25,3.26,3.02,3.0300,238880,73926200,3.10;2024-12-20,3.26,3.30,3.23,3.2600,157735,51447800,2.05;2024-12-19,3.30,3.30,3.19,3.2500,201213,65009900,2.61;2024-12-18,3.37,3.41,3.24,3.3300,175318,58327800,2.27;2024-12-17,3.63,3.65,3.33,3.3500,299149,102072200,3.88;2024-12-16,3.48,3.70,3.45,3.6100,320446,115118800,4.15;2024-12-13,3.66,3.66,3.48,3.5200,294573,104839400,3.82;2024-12-12,3.56,3.68,3.51,3.6600,376657,136582400,4.88;2024-12-11,3.40,3.60,3.39,3.5700,379364,134024700,4.92;2024-12-10,3.44,3.58,3.37,3.4500,391558,135955700,5.08;2024-12-09,3.40,3.45,3.34,3.3800,177685,60057000,2.30;2024-12-06,3.27,3.42,3.25,3.4100,251236,84390800,3.26;2024-12-05,3.20,3.26,3.20,3.2500,143222,46297400,1.86;2024-12-04,3.32,3.38,3.20,3.2300,267590,87892700,3.47;2024-12-03,3.43,3.45,3.29,3.3300,243048,81352600,3.15;2024-12-02,3.29,3.47,3.26,3.4300,355122,119356200,4.60;2024-11-29,3.18,3.35,3.12,3.2900,398287,129541200,5.16;2024-11-28,3.09,3.24,3.08,3.2100,357684,113558300,4.64;2024-11-27,3.10,3.14,2.96,3.0900,316073,96355100,4.10;2024-11-26,3.01,3.09,3.00,3.0300,120709,36698900,1.56;2024-11-25,2.94,3.03,2.90,3.0300,158875,47276500,2.06;2024-11-22,3.04,3.14,2.94,2.9500,229710,69749100,2.98;2024-11-21,3.00,3.04,2.95,3.0400,148209,44547800,1.92;2024-11-20,2.93,3.00,2.91,3.0000,142428,42254300,1.85;2024-11-19,2.91,2.97,2.85,2.9300,183668,53298500,2.38;2024-11-18,3.12,3.15,2.92,2.9200,331853,99520100,4.30;2024-11-15,3.08,3.35,3.04,3.1400,520871,165228400,6.75;2024-11-14,3.14,3.24,3.09,3.0900,254294,79720500,3.30;2024-11-13,3.14,3.19,3.06,3.1400,186641,58357800,2.42;2024-11-12,3.22,3.26,3.12,3.1600,249391,79601300,3.23;2024-11-11,3.19,3.23,3.11,3.1900,235847,74515600,3.06;2024-11-08,3.33,3.37,3.20,3.2300,336069,109331100,4.36;2024-11-07,3.13,3.32,3.12,3.3100,422108,137752800,5.47;2024-11-06,3.06,3.18,3.00,3.1600,323576,100248300,4.20;2024-11-05,2.99,3.09,2.98,3.0500,226646,68766500,2.94;2024-11-04,2.99,3.01,2.90,2.9900,173005,51340600,2.24;2024-11-01,3.08,3.10,2.93,2.9600,220120,65766600,2.85;2024-10-31,2.99,3.15,2.98,3.0800,270513,83283500,3.51;2024-10-30,2.96,3.01,2.95,3.0100,173647,51686100,2.25;2024-10-29,3.07,3.07,2.95,3.0000,285285,85517300,3.70;2024-10-28,2.88,3.07,2.88,3.0700,366988,109717000,4.76;2024-10-25,2.90,2.95,2.88,2.9100,219035,63674300,2.84;2024-10-24,2.85,2.94,2.83,2.9000,272418,78887700,3.53;2024-10-23,2.84,3.00,2.82,2.8600,327946,94609300,4.25;2024-10-22,2.75,2.86,2.72,2.8500,280843,78462900,3.64;2024-10-21,2.80,2.81,2.71,2.7400,252029,69093800,3.27;2024-10-18,2.66,2.80,2.64,2.7700,391706,107721400,5.08;2024-10-17,2.65,2.69,2.61,2.6600,210016,55712800,2.72;2024-10-16,2.60,2.67,2.60,2.6400,160640,42382400,2.08;2024-10-15,2.60,2.68,2.56,2.6400,270773,71506700,3.51;2024-10-14,2.68,2.74,2.68,2.7100,184215,49918400,2.39;2024-10-11,2.76,2.82,2.65,2.6800,265270,72337000,3.44;2024-10-10,2.72,2.91,2.68,2.7700,360178,100784000,4.67;2024-10-09,2.96,2.97,2.71,2.7100,403313,113278300,5.23;2024-10-08,3.19,3.22,2.86,3.0100,785347,238051500,10.18;2024-09-30,2.77,2.98,2.73,2.9400,698241,199031500,9.05;2024-09-27,2.71,2.74,2.62,2.7200,461296,124012900,5.98;2024-09-26,2.50,2.65,2.48,2.6500,413778,107155900,5.36;2024-09-25,2.51,2.58,2.49,2.5100,257871,65368200,3.34;2024-09-24,2.43,2.50,2.42,2.5000,269112,66484400,3.49;2024-09-23,2.48,2.49,2.40,2.4200,222410,54163500,2.88