[{"seq":666516577,"ctime":1741251610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250306\/666516577.shtml","title":"ST\u6052\u4e4503\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":665906059,"ctime":1739178014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250210\/665906059.shtml","title":"ST\u6052\u4e4502\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":665841636,"ctime":1738844774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250206\/665841636.shtml","title":"ST\u6052\u4e45\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed\u4e09\u4e2a\u4ea4\u6613\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d8512%","source":"\u91d1\u878d\u754c","stocks":"002808","type":"news"},{"seq":665798817,"ctime":1738746016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665798817.shtml","title":"ST\u6052\u4e4502\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":665732979,"ctime":1737725449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250124\/665732979.shtml","title":"\u7a81\u53d1\uff01\u4e00\u665a\u4e0a\uff0c\u8d8520\u5bb6A\u80a1\u516c\u53f8\uff0c\u5c06\u9677\u9000\u5e02\u98ce\u9669","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002808","type":"news"},{"seq":665690935,"ctime":1737630067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250123\/665690935.shtml","title":"\u672a\u5c65\u884c\u4e1a\u7ee9\u8865\u507f\u627f\u8bfa\uff0cST\u6052\u4e45\u80a1\u4e1c\u6797\u7ae0\u5a01\u88ab\u6df1\u4ea4\u6240\u516c\u5f00\u8c34\u8d23","source":"\u6df1\u5733\u5546\u62a5","stocks":"002808","type":"news"},{"seq":665682047,"ctime":1737608207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250123\/665682047.shtml","title":"\u80a1\u4ef7\u8fde\u8dcc5\u5e74\uff0c\u54ea\u4e9b\u80a1\u7968\u915d\u917f\u5927\u53cd\u8f6c","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"002808","type":"news"},{"seq":665627291,"ctime":1737452220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665627291.shtml","title":"ST\u6052\u4e45\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed\u4e09\u4e2a\u4ea4\u6613\u65e5\u8dcc\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d8512%","source":"\u91d1\u878d\u754c","stocks":"002808","type":"news"},{"seq":665290326,"ctime":1736326810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250108\/665290326.shtml","title":"ST\u6052\u4e4501\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":665246166,"ctime":1736240411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250107\/665246166.shtml","title":"ST\u6052\u4e4501\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":664998927,"ctime":1735536876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241230\/664998927.shtml","title":"\u8fde\u7eed\u591a\u5e74\u865a\u589e\u5229\u6da6\uff0cST\u6052\u4e45\u53ca\u591a\u4f4d\u9ad8\u7ba1\u88ab\u7f5a","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"002808","type":"yidong"},{"seq":664997536,"ctime":1735529854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241230\/664997536.shtml","title":"ST\u6052\u4e45\u5e74\u62a5\u5b58\u5728\u865a\u5047\u8bb0\u8f7d\u5c06\u88ab\u53e0\u52a0\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u91d1\u878d\u754c","stocks":"002808","type":"news"},{"seq":664996812,"ctime":1735527245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241230\/664996812.shtml","title":"\u3010\u7ef4\u6743\u3011\u5e76\u8d2d\u800c\u6765\u7684\u5b50\u516c\u53f8\u8d22\u52a1\u9020\u5047\u4e09\u5e74 ST\u6052\u4e45\u6536\u5230\u9884\u7f5a\u5355 \u6295\u8d44\u8005\u7ef4\u6743\u5f81\u96c6\u4e2d","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"002808","type":"news"},{"seq":664995315,"ctime":1735522207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241230\/664995315.shtml","title":"\u8fde\u7eed\u4e09\u5e74\u8d22\u52a1\u9020\u5047\uff0c\u7f5a\u5355\u6765\u4e86","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5357\u6df1","stocks":"002808","type":"news"},{"seq":664957095,"ctime":1735290012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664957095.shtml","title":"ST\u6052\u4e4512\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":664914770,"ctime":1735204511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664914770.shtml","title":"ST\u6052\u4e45\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed\u4e09\u4e2a\u4ea4\u6613\u65e5\u6536\u76d8\u4ef7\u8dcc\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d85 12%","source":"\u91d1\u878d\u754c","stocks":"002808","type":"news"},{"seq":664674741,"ctime":1734598813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241219\/664674741.shtml","title":"ST\u6052\u4e4512\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":664119152,"ctime":1733216410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664119152.shtml","title":"ST\u6052\u4e4512\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":664079964,"ctime":1733134060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241202\/664079964.shtml","title":"ST\u6052\u4e45\uff1a\u526f\u603b\u7ecf\u7406\u3001\u72ec\u7acb\u8463\u4e8b\u8f9e\u804c\u53ca\u8865\u9009\u72ec\u7acb\u8463\u4e8b","source":"\u91d1\u878d\u754c","stocks":"002808","type":"news"},{"seq":664073166,"ctime":1733130020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241202\/664073166.shtml","title":"ST\u6052\u4e4512\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":663979384,"ctime":1732784410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663979384.shtml","title":"ST\u6052\u4e4511\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":663786796,"ctime":1732263117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663786796.shtml","title":"ST\u6052\u4e45\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651319.41\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002808","type":"yidong"},{"seq":663743883,"ctime":1732179611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241121\/663743883.shtml","title":"ST\u6052\u4e4511\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":663699992,"ctime":1732089110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663699992.shtml","title":"ST\u6052\u4e4511\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002808","type":"yidong"},{"seq":663553929,"ctime":1731635138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663553929.shtml","title":"ST\u6052\u4e45\u5f55\u5f978\u59297\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002808","type":"yidong"},{"seq":663519643,"ctime":1731564922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241114\/663519643.shtml","title":"ST\u6052\u4e45\u5f55\u5f977\u59296\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002808","type":"yidong"},{"seq":663438635,"ctime":1731381083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663438635.shtml","title":"ST\u677f\u5757\u518d\u5ea6\u6d3b\u8dc3 ST\u6052\u4e45\u7b4940\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002808","type":"news"},{"seq":663398793,"ctime":1731315612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663398793.shtml","title":"ST\u6052\u4e4511\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":663294067,"ctime":1730970011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663294067.shtml","title":"ST\u6052\u4e4511\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":663240119,"ctime":1730879503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663240119.shtml","title":"ST\u6052\u4e4511\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002808","type":"yidong"},{"seq":663222643,"ctime":1730811611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663222643.shtml","title":"\u4f4e\u4e8e5\u4ebf\u5e02\u503c\u9000\u5e02\u8b66\u62a5\u518d\u5ea6\u62c9\u54cd\uff0c\u591a\u5bb6\u516c\u53f8\u9762\u4e34\u5927\u8003","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002808","type":"news"},{"seq":663114151,"ctime":1730474592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663114151.shtml","title":"\u9996\u5bb6\uff01\u6216\u56e0\u5e02\u503c\u4f4e\u4e8e5\u4ebf\u9000\u5e02\uff01\u591a\u5bb6\u516c\u53f8\u4e5f\u6709\u98ce\u9669","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002808","type":"news"},{"seq":663002240,"ctime":1730294554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/663002240.shtml","title":"\u5e02\u503c\u9000\u5e02\u6807\u51c6\u63d0\u5347\u81f35\u4ebf\u5143\uff0c\u8fd9\u51e0\u5bb6\u4e0a\u5e02\u516c\u53f8\u9000\u5e02\u98ce\u9669\u52a0\u5927","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"002808","type":"news"},{"seq":662972475,"ctime":1730278812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662972475.shtml","title":"ST\u6052\u4e4510\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":662960191,"ctime":1730253635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662960191.shtml","title":"ST\u677f\u5757\u7ee7\u7eed\u8d70\u5f3a \u903e10\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002808","type":"news"},{"seq":662862028,"ctime":1730106012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862028.shtml","title":"ST\u6052\u4e4510\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":662810836,"ctime":1729851245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662810836.shtml","title":"ST\u6052\u4e45\u4e09\u5b63\u5ea6\u8425\u4e1a\u603b\u652f\u51fa1.29\u4ebf\u5143\uff0c\u9500\u552e\u8d39\u7528506.41\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002808","type":"news"},{"seq":662751851,"ctime":1729760414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662751851.shtml","title":"ST\u6052\u4e4510\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":662698653,"ctime":1729669898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662698653.shtml","title":"ST\u6052\u4e4510\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002808","type":"yidong"},{"seq":662509610,"ctime":1729151620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662509610.shtml","title":"ST\u6052\u4e4510\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002808","type":"yidong"},{"seq":662334437,"ctime":1728637208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662334437.shtml","title":"ST\u6052\u4e4510\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":662092319,"ctime":1727658472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662092319.shtml","title":"\u6052\u4e45\u79d1\u6280\u963f\u7c73\u5df4\u201c\u5df4\u957f\u201d\u7ade\u8058\u4f1a\u6210\u529f\u53ec\u5f00","source":"\u6052\u4e45\u79d1\u6280\u5b98\u5fae","stocks":"002808","type":"yidong"},{"seq":661928887,"ctime":1727170754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661928887.shtml","title":"ST\u6052\u4e45\uff1a\u622a\u81f32024\u5e749\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a16,247\u4eba","source":"\u91d1\u878d\u754c","stocks":"002808","type":"news"},{"seq":661840741,"ctime":1726822810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661840741.shtml","title":"ST\u6052\u4e4509\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"},{"seq":661756510,"ctime":1726630928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661756510.shtml","title":"ST\u6052\u4e45\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c5.05\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002808","type":"news"},{"seq":661665604,"ctime":1726131608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661665604.shtml","title":"ST\u6052\u4e4509\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002808","type":"yidong"}]

2025-03-14,3.09,3.12,3.02,3.0700,48173,14767400,2.58;2025-03-13,3.06,3.15,3.03,3.0900,53591,16511700,2.88;2025-03-12,3.01,3.11,2.98,3.0500,44349,13514500,2.38;2025-03-11,2.98,3.03,2.95,3.0000,33054,9889400,1.77;2025-03-10,2.99,3.10,2.96,2.9900,52408,15795400,2.81;2025-03-07,3.11,3.17,2.98,2.9900,80547,24787600,4.32;2025-03-06,2.95,3.07,2.90,3.0700,43882,13291700,2.35;2025-03-05,2.87,2.92,2.84,2.9200,25978,7460500,1.39;2025-03-04,2.86,2.89,2.84,2.8700,22814,6529200,1.22;2025-03-03,2.87,2.91,2.82,2.8700,38447,10988400,2.06;2025-02-28,2.94,2.94,2.85,2.8700,39233,11329000,2.10;2025-02-27,2.92,2.98,2.88,2.9400,41046,12007100,2.20;2025-02-26,2.90,3.04,2.84,2.9500,70787,20856800,3.80;2025-02-25,2.97,2.99,2.89,2.9100,70988,20822100,3.81;2025-02-24,3.02,3.06,2.96,2.9700,54556,16329100,2.93;2025-02-21,3.14,3.17,3.01,3.0500,85013,26083200,4.56;2025-02-20,3.12,3.26,3.07,3.1700,83740,26457400,4.49;2025-02-19,3.07,3.15,3.03,3.1500,51466,16000300,2.76;2025-02-18,3.09,3.17,3.05,3.1000,58650,18270100,3.15;2025-02-17,3.04,3.21,3.01,3.1100,67292,20969900,3.61;2025-02-14,3.23,3.23,3.04,3.0700,111004,34582900,5.96;2025-02-13,3.15,3.29,3.10,3.2000,109867,35066500,5.89;2025-02-12,3.07,3.21,3.01,3.1700,136627,42915100,7.33;2025-02-11,3.15,3.15,2.96,3.0600,138945,42194500,7.45;2025-02-10,2.87,3.07,2.84,3.0700,118729,35216100,6.37;2025-02-07,2.90,2.94,2.85,2.9200,119053,34790800,6.39;2025-02-06,2.69,2.80,2.65,2.8000,101337,27716800,5.44;2025-02-05,2.52,2.67,2.48,2.6700,94771,24383500,5.08;2025-01-27,2.41,2.58,2.41,2.5400,125740,32158800,6.75;2025-01-24,2.52,2.58,2.46,2.4600,78301,19632500,4.20;2025-01-23,2.54,2.61,2.44,2.4800,92542,23294400,4.97;2025-01-22,2.63,2.69,2.50,2.5400,121050,31036200,6.49;2025-01-21,2.70,2.70,2.63,2.6300,68183,18026300,3.66;2025-01-20,2.90,2.92,2.77,2.7700,78111,21934600,4.19;2025-01-17,2.93,3.00,2.90,2.9200,29757,8742400,1.60;2025-01-16,2.99,3.04,2.92,2.9600,48861,14519000,2.62;2025-01-15,3.03,3.12,2.96,3.0000,62056,18742700,3.33;2025-01-14,3.01,3.13,3.01,3.0800,86171,26279100,4.62;2025-01-13,3.17,3.21,3.17,3.1700,26044,8264400,1.40;2025-01-10,3.43,3.43,3.30,3.3400,111995,38104300,6.01;2025-01-09,3.19,3.27,3.14,3.2700,27643,8950500,1.48;2025-01-08,3.11,3.11,3.01,3.1100,41196,12772200,2.21;2025-01-07,2.81,2.96,2.81,2.9600,15230,4463900,0.82;2025-01-06,2.95,2.96,2.79,2.8200,49937,14205700,2.68;2025-01-03,2.79,3.04,2.77,2.9400,78552,22611600,4.21;2025-01-02,2.92,2.97,2.92,2.9200,14378,4199900,0.77;2024-12-31,3.07,3.22,3.07,3.0700,50601,15664600,2.71;2024-12-30,3.30,3.31,3.16,3.2300,62145,20026300,3.33;2024-12-27,3.29,3.29,3.17,3.2900,61459,19993900,3.30;2024-12-26,3.12,3.38,3.12,3.1300,86132,27334200,4.62;2024-12-25,3.28,3.39,3.28,3.2800,36888,12167500,1.98;2024-12-24,3.45,3.48,3.45,3.4500,39560,13653200,2.12;2024-12-23,3.75,3.78,3.63,3.6300,35529,12970300,1.91;2024-12-20,3.76,3.87,3.67,3.8200,71463,27077000,3.83;2024-12-19,3.59,3.76,3.53,3.7600,63620,23788900,3.41;2024-12-18,3.58,3.65,3.51,3.5800,32688,11699300,1.75;2024-12-17,3.69,3.75,3.53,3.6000,68057,24779100,3.65;2024-12-16,3.80,3.84,3.70,3.7200,44846,16836000,2.41;2024-12-13,3.96,3.96,3.76,3.8000,51286,19685400,2.75;2024-12-12,3.92,3.97,3.78,3.9600,74376,28741300,3.99;2024-12-11,3.95,4.00,3.91,3.9200,39047,15394300,2.10;2024-12-10,4.01,4.07,3.88,3.9500,49367,19450700,2.65;2024-12-09,4.01,4.09,3.85,3.9400,78985,31441200,4.24;2024-12-06,4.10,4.10,3.92,4.0000,62973,25184700,3.38;2024-12-05,4.16,4.22,4.02,4.0400,119087,48741800,6.39;2024-12-04,4.05,4.36,4.04,4.1500,155828,65735500,8.36;2024-12-03,4.05,4.15,4.02,4.1500,132389,54715400,7.10;2024-12-02,3.77,3.95,3.68,3.9500,80966,31398600,4.34;2024-11-29,3.81,3.96,3.73,3.7600,99540,38264100,5.34;2024-11-28,3.58,3.78,3.58,3.7800,78190,29332800,4.20;2024-11-27,3.53,3.61,3.33,3.6000,63948,22162500,3.43;2024-11-26,3.50,3.68,3.45,3.5100,75116,26770200,4.03;2024-11-25,3.82,3.85,3.61,3.6200,153287,56125800,8.22;2024-11-22,3.67,3.80,3.64,3.8000,122019,45957100,6.55;2024-11-21,3.47,3.62,3.36,3.6200,99433,34907100,5.33;2024-11-20,3.28,3.62,3.28,3.4500,179394,61236100,9.62;2024-11-19,3.45,3.45,3.45,3.4500,6598,2276300,0.35;2024-11-18,3.63,3.69,3.63,3.6300,31985,11618800,1.72;2024-11-15,3.69,3.86,3.61,3.8200,168862,64737900,9.06;2024-11-14,3.50,3.68,3.34,3.6800,167624,59086100,8.99;2024-11-13,3.36,3.63,3.36,3.5000,173235,60686800,9.29;2024-11-12,3.35,3.47,3.25,3.4700,182360,62449800,9.78;2024-11-11,3.28,3.30,3.15,3.3000,155793,50930200,8.36;2024-11-08,3.14,3.14,3.14,3.1400,3610,1133700,0.19;2024-11-07,2.94,2.99,2.91,2.9900,32691,9699000,1.75;2024-11-06,2.75,2.85,2.70,2.8500,105064,29620700,5.64;2024-11-05,2.75,2.76,2.67,2.7100,63313,17154000,3.40;2024-11-04,2.58,2.79,2.57,2.6700,82374,21960200,4.42;2024-11-01,2.82,2.86,2.70,2.7000,110490,30111500,5.93;2024-10-31,2.84,2.98,2.79,2.8400,235452,68274500,12.63;2024-10-30,2.71,2.84,2.71,2.8400,135983,38249400,7.30;2024-10-29,2.83,2.84,2.64,2.7000,240579,67101800,12.91;2024-10-28,2.65,2.70,2.62,2.7000,49813,13281600,2.67;2024-10-25,2.57,2.57,2.45,2.5700,197478,50460500,10.60;2024-10-24,2.45,2.45,2.45,2.4500,7271,1781400,0.39;2024-10-23,2.24,2.33,2.23,2.3300,36742,8472300,1.97;2024-10-22,2.23,2.24,2.17,2.2200,91342,20164900,4.90;2024-10-21,2.18,2.29,2.12,2.1900,140930,31115400,7.56;2024-10-18,2.11,2.24,2.11,2.1800,172688,37686300,9.27;2024-10-17,2.05,2.13,2.03,2.1300,146847,30909900,7.88;2024-10-16,2.00,2.05,1.99,2.0300,61257,12404700,3.29;2024-10-15,2.05,2.06,2.01,2.0200,79392,16118800,4.26;2024-10-14,2.06,2.09,2.00,2.0300,182726,36903800,9.80;2024-10-11,2.05,2.11,2.04,2.1100,200029,42053100,10.73;2024-10-10,2.04,2.06,1.97,2.0100,58488,11808400,3.14;2024-10-09,2.13,2.14,2.03,2.0300,110587,22675600,5.93;2024-10-08,2.19,2.19,2.09,2.1400,174630,37341000,9.37;2024-09-30,2.02,2.09,2.00,2.0900,159085,32791700,8.54;2024-09-27,1.95,2.02,1.94,1.9900,128945,25483700,6.92;2024-09-26,1.96,1.98,1.92,1.9400,121790,23768400,6.53;2024-09-25,1.96,2.01,1.92,1.9800,132496,26012400,7.11;2024-09-24,1.96,1.98,1.86,1.9500,174157,33208300,9.34;2024-09-23,1.97,2.04,1.94,1.9600,106342,21072900,5.71;2024-09-20,1.88,1.98,1.87,1.9800,102121,20022600,5.48;2024-09-19,1.87,1.93,1.87,1.8900,67984,12914900,3.65;2024-09-18,1.97,2.00,1.87,1.8700,84327,16098600,4.52