[{"seq":666547189,"ctime":1741339624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250307\/666547189.shtml","title":"\u4e09\u623f\u5df7\uff1a\u5c06\u6839\u636e\u591a\u91cd\u56e0\u7d20\u8bc4\u4f30\u8f6c\u80a1\u4ef7\u4e0b\u4fee","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":665933480,"ctime":1739239927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250211\/665933480.shtml","title":"2025\u5e74\u53ef\u80fd\u5254\u9664\u56fd\u5185\u843d\u540ePTA\u4ea7\u80fd360\u4e07\u5428","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":665862915,"ctime":1738919110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665862915.shtml","title":"\u4e09\u623f\u5df7\uff1a\u622a\u81f32025\u5e741\u670831\u65e5\uff0c\u516c\u53f8\u5df2\u7d2f\u8ba1\u56de\u8d2d\u80a1\u4efd\u6570\u91cf\u4e3a2,976\u4e07\u80a1","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":665757858,"ctime":1737968197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250127\/665757858.shtml","title":"\u4e09\u623f\u5df7\uff1a\u5c06\u52a0\u5f3a\u4e0e\u884c\u4e1a\u534f\u4f1a\u53ca\u5934\u90e8\u4f01\u4e1a\u7684\u6c9f\u901a\u548c\u4ea4\u6d41\uff0c\u5171\u540c\u7ef4\u62a4\u5e02\u573a\u5065\u5eb7","source":"\u91d1\u878d\u754c","stocks":600370,"type":"yidong"},{"seq":665626749,"ctime":1737450846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665626749.shtml","title":"\u4e09\u623f\u5df7\uff1a\u5c06\u57fa\u4e8e\u57fa\u672c\u60c5\u51b5\u3001\u80a1\u4ef7\u8d70\u52bf\u3001\u5e02\u573a\u73af\u5883\u7b49\u591a\u91cd\u56e0\u7d20\u7efc\u5408\u8003\u91cf\u662f\u5426\u4fee\u6539\u4e0d\u4e0b\u4fee\u671f\u9650","source":"\u91d1\u878d\u754c","stocks":600370,"type":"yidong"},{"seq":665467135,"ctime":1736848394,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250114\/665467135.shtml","title":"\u4e09\u623f\u5df7\uff1aPTA\u4ea7\u54c1\u5e7f\u6cdb\u5e94\u7528\u4e8e\u6da4\u7eb6\u77ed\u7ea4\u7b49\u9886\u57df","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":665376746,"ctime":1736501644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250110\/665376746.shtml","title":"\u4e09\u623f\u5df7\uff1a\u5c06\u4f9d\u6cd5\u62ab\u9732\u4e1a\u7ee9\u9884\u544a","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":665129303,"ctime":1735823454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665129303.shtml","title":"\u4e09\u623f\u5df7\uff1a\u7d2f\u8ba1\u56de\u8d2d\u516c\u53f8\u80a1\u4efd29760000\u80a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600370,"type":"news"},{"seq":665109428,"ctime":1735811712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665109428.shtml","title":"\u4e09\u623f\u5df7\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u7528\u7535\u90e8\u5206\u91c7\u7528\u5149\u4f0f\u7535\u80fd","source":"\u91d1\u878d\u754c","stocks":600370,"type":"yidong"},{"seq":665109434,"ctime":1735811712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665109434.shtml","title":"\u4e09\u623f\u5df7\uff1a\u5c06\u52a0\u5f3a\u4e0e\u5934\u90e8\u4f01\u4e1a\u6c9f\u901a\u7ef4\u62a4\u5e02\u573a\u5065\u5eb7","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":665109417,"ctime":1735811706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665109417.shtml","title":"\u4e09\u623f\u5df7\uff1a\u63a8\u52a8\u529f\u80fd\u6027r-PET\u74f6\u7247\u7814\u53d1\u63d0\u5347\u7ade\u4e89\u529b","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":664960704,"ctime":1735292674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664960704.shtml","title":"\u4e09\u623f\u5df7\uff1a\u516c\u53f8\u672a\u53c2\u4e0e\u74f6\u7247\u671f\u8d27\u4ea4\u6613","source":"\u91d1\u878d\u754c","stocks":600370,"type":"yidong"},{"seq":664960464,"ctime":1735292479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664960464.shtml","title":"\u4e09\u623f\u5df7\uff1a\u4e8c\u7ea7\u5e02\u573a\u80a1\u4ef7\u53d7\u591a\u91cd\u56e0\u7d20\u5f71\u54cd","source":"\u91d1\u878d\u754c","stocks":600370,"type":"yidong"},{"seq":664960453,"ctime":1735292469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664960453.shtml","title":"\u4e09\u623f\u5df7\uff1a\u90e8\u5206\u8463\u76d1\u9ad8\u7b49\u5df2\u4e8e10\u6708\u5b8c\u6210\u589e\u6301","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":664960445,"ctime":1735292468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664960445.shtml","title":"\u4e09\u623f\u5df7\uff1a\u6c5f\u9634\u5174\u4f73150\u4e07\u5428\u65b0\u6750\u6599\u9879\u76ee\u5df2\u6295\u4ea7","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":664509591,"ctime":1734094609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664509591.shtml","title":"\u4e09\u623f\u5df7\u4e0d\u5411\u4e0b\u4fee\u6b63\u201c\u4e09\u623f\u8f6c\u503a\u201d\u8f6c\u80a1\u4ef7\u683c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600370,"type":"news"},{"seq":664252190,"ctime":1733478457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664252190.shtml","title":"\u4e09\u623f\u5df7\uff1a\u201c\u4e09\u623f\u8f6c\u503a\u201d\u9884\u8ba1\u89e6\u53d1\u8f6c\u80a1\u4ef7\u683c\u4fee\u6b63\u6761\u4ef6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600370,"type":"news"},{"seq":663957477,"ctime":1732709460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241127\/663957477.shtml","title":"\u4e09\u623f\u5df7\uff1a12\u670813\u65e5\u5c06\u53ec\u5f002024\u5e74\u7b2c\u4e8c\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600370,"type":"news"},{"seq":663895310,"ctime":1732613350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241126\/663895310.shtml","title":"\u4e09\u623f\u5df7\uff1a\u516c\u53f8\u74f6\u7ea7\u805a\u916f\u5207\u7247\u5e94\u7528\u4e8e\u8f6f\u996e\u6599\u3001\u98df\u7528\u6cb9\u53ca\u8c03\u5473\u54c1\u5305\u88c5\u6750\u6599\u9886\u57df","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":663853173,"ctime":1732529584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663853173.shtml","title":"\u4e09\u623f\u5df7\uff1a\u516c\u53f8\u4ea7\u54c1\u74f6\u7ea7\u805a\u916f\u5207\u7247\u76f4\u4f9b\u7ed9\u4e94\u7cae\u6db2\uff0c\u7528\u4e8e\u5176\u76f8\u5173\u4ea7\u54c1\u7684\u5305\u88c5","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":663853175,"ctime":1732529583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663853175.shtml","title":"\u4e09\u623f\u5df7\uff1a\u5df2\u7d2f\u8ba1\u56de\u8d2d\u80a1\u4efd\u6570\u91cf\u4e3a2,976\u4e07\u80a1\uff0c\u7d2f\u8ba1\u5df2\u652f\u4ed8\u7684\u603b\u91d1\u989d\u7ea63,937\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":663709665,"ctime":1732098124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663709665.shtml","title":"\u4e09\u623f\u5df7\uff1a\u5c06\u52a0\u5f3a\u4e0e\u884c\u4e1a\u534f\u4f1a\u53ca\u5934\u90e8\u4f01\u4e1a\u7684\u6c9f\u901a\u548c\u4ea4\u6d41\uff0c\u5171\u540c\u7ef4\u62a4\u5e02\u573a\u5065\u5eb7","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":663623184,"ctime":1731924695,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663623184.shtml","title":"\u4e09\u623f\u5df7\uff1a\u70ed\u7535\u4e1a\u52a1\u4e3b\u8981\u4f9b\u5e94\u516c\u53f8\u53ca\u5468\u8fb9\u4f01\u4e1a\u751f\u4ea7\u6240\u9700","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":663623181,"ctime":1731924683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663623181.shtml","title":"\u4e09\u623f\u5df7\uff1a\u79ef\u6781\u54cd\u5e94\u201c\u53cc\u78b3\u201d\u653f\u7b56 \u63a8\u884c\u843d\u5b9e\u8282\u80fd\u51cf\u6392\u63aa\u65bd","source":"\u91d1\u878d\u754c","stocks":600370,"type":"yidong"},{"seq":663623180,"ctime":1731924683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663623180.shtml","title":"\u4e09\u623f\u5df7\uff1a\u8d22\u52a1\u516c\u53f8\u7cfb\u516c\u53f8\u53c2\u80a1\u516c\u53f8\uff0c\u6e05\u7b97\u89e3\u7b97\u4e0d\u4f1a\u5bf9\u516c\u53f8\u7684\u5408\u5e76\u8d22\u52a1\u62a5\u8868\u8303\u56f4\u4ea7\u751f\u91cd\u5927\u5f71\u54cd\uff0c\u4e5f\u4e0d\u4f1a\u5bf9\u516c\u53f8\u6574\u4f53\u4e1a\u52a1\u53d1\u5c55\u548c\u76c8\u5229\u6c34\u5e73\u4ea7\u751f\u91cd\u5927\u5f71\u54cd","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":663623176,"ctime":1731924674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663623176.shtml","title":"\u4e09\u623f\u5df7\uff1a\u516c\u53f8\u76ee\u524d\u62e5\u6709\u4e24\u4e2a\u751f\u4ea7\u57fa\u5730","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":663623178,"ctime":1731924674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663623178.shtml","title":"\u4e09\u623f\u5df7\uff1a\u90e8\u5206\u5de5\u827a\u5de5\u5e8f\u4e0a\u5df2\u4f7f\u7528\u81ea\u52a8\u5316\u8bbe\u5907\uff0c\u63a8\u8fdb\u81ea\u52a8\u5316\u548c\u667a\u80fd\u5316\u751f\u4ea7","source":"\u91d1\u878d\u754c","stocks":600370,"type":"yidong"},{"seq":663185178,"ctime":1730773294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663185178.shtml","title":"\u77f3\u6cb9\u4e0e\u5316\u5de5\u6307\u6570\u6da8\u8dcc\u4e92\u73b0(10\u670828\u65e5\u81f311\u67081\u65e5)","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":600370,"type":"yidong"},{"seq":663027701,"ctime":1730365703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663027701.shtml","title":"\u4e09\u623f\u5df7\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u53d1\u5e03\u98ce\u9669\u63d0\u793a","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":663026832,"ctime":1730365223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663026832.shtml","title":"\u4e09\u623f\u5df7\uff1a\u516c\u53f8\u7684\u4e3b\u8425\u4e1a\u52a1\u4e3a\u74f6\u7ea7\u805a\u916f\u5207\u7247\u3001PTA\u7684\u751f\u4ea7\u4e0e\u9500\u552e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600370,"type":"yidong"},{"seq":49709895,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49709895.shtml","title":"\u4e09\u623f\u5df7\uff1a\u6c5f\u82cf\u4e09\u623f\u5df7\u805a\u6750\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600370,"type":"notice"},{"seq":662981166,"ctime":1730283065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662981166.shtml","title":"\u4e09\u623f\u5df7\uff1a\u76f8\u5173\u80a1\u4e1c\u4eba\u6570\u4fe1\u606f\u8bf7\u53c2\u9605\u516c\u53f8\u6700\u8fd1\u4e00\u671f\u5b9a\u671f\u62a5\u544a","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":662971118,"ctime":1730278026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662971118.shtml","title":"\u4e09\u623f\u5df7\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c3 \u4e2a\u4ea4\u6613\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d85 20%","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":662926870,"ctime":1730197431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662926870.shtml","title":"\u4e09\u623f\u5df7\u6da8\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u51651738.35\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600370,"type":"yidong"},{"seq":662914805,"ctime":1730192406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662914805.shtml","title":"\u4e09\u623f\u5df710\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600370,"type":"yidong"},{"seq":662651982,"ctime":1729585327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662651982.shtml","title":"\u4e09\u623f\u5df7\uff1a\u90e8\u5206\u8463\u76d1\u9ad8\u548c\u7ba1\u7406\u4eba\u5458\u4ee5\u53ca\u63a7\u80a1\u80a1\u4e1c\u7ba1\u7406\u5c42\u4eba\u5458\u589e\u6301\u8ba1\u5212\u5b9e\u65bd\u5b8c\u6210","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":662377073,"ctime":1728889268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662377073.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670814\u65e5\u5316\u7ea4\u4ef7\u683c\u6307\u6570\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600370,"type":"yidong"},{"seq":662181049,"ctime":1728378068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662181049.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u67088\u65e5PTA\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600370,"type":"yidong"},{"seq":661951752,"ctime":1727226588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661951752.shtml","title":"\u9ad8\u7ba1\u589e\u6301\u699c\uff1a \u6d59\u6c5f\u9f99\u76db\u589e\u6301\u989d\u5c45\u9996","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600370,"type":"yidong"}]

2025-03-21,1.79,1.80,1.76,1.7700,120382,21399100,0.31;2025-03-20,1.77,1.81,1.77,1.7900,134064,24016800,0.34;2025-03-19,1.80,1.80,1.77,1.7800,88503,15777700,0.23;2025-03-18,1.82,1.83,1.78,1.7900,120234,21545800,0.31;2025-03-17,1.78,1.85,1.78,1.8200,213957,38974200,0.55;2025-03-14,1.73,1.77,1.72,1.7700,147512,25826000,0.38;2025-03-13,1.75,1.77,1.70,1.7300,135596,23399000,0.35;2025-03-12,1.76,1.78,1.75,1.7500,105315,18535300,0.27;2025-03-11,1.73,1.76,1.71,1.7500,89705,15568200,0.23;2025-03-10,1.75,1.78,1.73,1.7400,114138,20002400,0.29;2025-03-07,1.74,1.76,1.73,1.7300,103929,18080500,0.27;2025-03-06,1.73,1.77,1.73,1.7500,119165,20838500,0.31;2025-03-05,1.75,1.77,1.70,1.7300,107448,18522300,0.28;2025-03-04,1.77,1.77,1.73,1.7600,122420,21375400,0.31;2025-03-03,1.78,1.81,1.75,1.7600,175107,31156800,0.45;2025-02-28,1.83,1.83,1.76,1.7800,138602,24830000,0.36;2025-02-27,1.86,1.89,1.80,1.8300,169300,31094400,0.43;2025-02-26,1.81,1.86,1.81,1.8500,142461,26216300,0.37;2025-02-25,1.81,1.84,1.77,1.8100,132871,24138500,0.34;2025-02-24,1.77,1.83,1.76,1.8100,208513,37630700,0.54;2025-02-21,1.80,1.80,1.74,1.7600,142792,25088500,0.37;2025-02-20,1.78,1.80,1.75,1.7800,112329,19984800,0.29;2025-02-19,1.78,1.78,1.74,1.7700,134648,23689900,0.35;2025-02-18,1.83,1.85,1.76,1.7700,159966,28801700,0.41;2025-02-17,1.79,1.85,1.77,1.8200,176441,32077900,0.45;2025-02-14,1.82,1.83,1.78,1.7800,117121,21088300,0.30;2025-02-13,1.81,1.85,1.80,1.8200,160222,29242100,0.41;2025-02-12,1.79,1.83,1.78,1.8200,124178,22418400,0.32;2025-02-11,1.82,1.82,1.77,1.7900,160683,28683300,0.41;2025-02-10,1.76,1.83,1.75,1.8200,205968,36908500,0.53;2025-02-07,1.71,1.78,1.70,1.7500,181515,31670900,0.47;2025-02-06,1.68,1.71,1.64,1.7000,168857,28364200,0.43;2025-02-05,1.65,1.72,1.64,1.6700,204455,34460600,0.52;2025-01-27,1.64,1.72,1.63,1.6400,200783,33538200,0.52;2025-01-24,1.64,1.65,1.61,1.6300,135242,21968900,0.35;2025-01-23,1.65,1.69,1.63,1.6400,162306,26992500,0.42;2025-01-22,1.67,1.68,1.64,1.6500,168879,27984300,0.43;2025-01-21,1.74,1.74,1.68,1.6900,139244,23695900,0.36;2025-01-20,1.73,1.75,1.68,1.7300,118956,20552600,0.31;2025-01-17,1.76,1.76,1.72,1.7300,102834,17848200,0.26;2025-01-16,1.74,1.84,1.74,1.7600,222471,39727300,0.57;2025-01-15,1.75,1.79,1.71,1.7300,149402,25937900,0.38;2025-01-14,1.67,1.76,1.67,1.7600,153865,26569400,0.39;2025-01-13,1.67,1.68,1.63,1.6700,95128,15812100,0.24;2025-01-10,1.75,1.76,1.68,1.6800,130127,22316900,0.33;2025-01-09,1.73,1.80,1.73,1.7600,115761,20397900,0.30;2025-01-08,1.76,1.78,1.70,1.7700,149288,25963700,0.38;2025-01-07,1.72,1.77,1.70,1.7700,128000,22207400,0.33;2025-01-06,1.72,1.76,1.67,1.7200,187200,32212000,0.48;2025-01-03,1.82,1.84,1.73,1.7400,159802,28311700,0.41;2025-01-02,1.82,1.89,1.81,1.8200,161806,29859800,0.42;2024-12-31,1.85,1.90,1.82,1.8400,169043,31532100,0.43;2024-12-30,1.92,1.93,1.84,1.8700,169756,31736500,0.44;2024-12-27,1.90,1.96,1.89,1.9300,146099,28325500,0.37;2024-12-26,1.90,1.94,1.89,1.8900,124058,23744000,0.32;2024-12-25,2.00,2.00,1.89,1.9200,241901,46538000,0.62;2024-12-24,2.00,2.03,1.96,2.0000,134593,26763300,0.35;2024-12-23,2.11,2.12,1.98,1.9900,270872,54639400,0.70;2024-12-20,2.11,2.14,2.09,2.1100,130632,27554100,0.34;2024-12-19,2.13,2.15,2.09,2.1100,194757,41128600,0.50;2024-12-18,2.16,2.20,2.11,2.1400,233172,50314200,0.60;2024-12-17,2.30,2.30,2.14,2.1500,337036,73629700,0.86;2024-12-16,2.29,2.33,2.26,2.2900,306862,70393400,0.79;2024-12-13,2.35,2.39,2.27,2.2800,408748,94218700,1.05;2024-12-12,2.39,2.40,2.31,2.3700,392218,92151000,1.01;2024-12-11,2.24,2.45,2.21,2.4000,662170,156088700,1.70;2024-12-10,2.33,2.34,2.23,2.2400,350917,79927800,0.90;2024-12-09,2.34,2.36,2.22,2.2600,435032,98847700,1.12;2024-12-06,2.16,2.32,2.16,2.3000,668011,151119900,1.71;2024-12-05,2.08,2.16,2.07,2.1600,275786,58716100,0.71;2024-12-04,2.16,2.17,2.07,2.0900,254099,53747000,0.65;2024-12-03,2.16,2.18,2.12,2.1600,318022,68204000,0.82;2024-12-02,2.04,2.20,2.03,2.1600,535743,114550800,1.38;2024-11-29,2.07,2.08,1.99,2.0400,363626,73600400,0.93;2024-11-28,2.03,2.13,2.01,2.0900,423451,88348400,1.09;2024-11-27,2.10,2.10,1.96,2.0600,626619,126032200,1.61;2024-11-26,1.99,2.20,1.98,2.1800,800652,171222000,2.05;2024-11-25,1.98,2.00,1.95,2.0000,188780,37350600,0.48;2024-11-22,2.06,2.06,1.96,1.9700,191553,38611400,0.49;2024-11-21,2.06,2.09,2.03,2.0700,221987,45649000,0.57;2024-11-20,1.98,2.08,1.97,2.0800,338651,68927400,0.87;2024-11-19,1.94,1.99,1.89,1.9700,232800,44941000,0.60;2024-11-18,1.94,1.98,1.91,1.9200,260468,50529500,0.67;2024-11-15,1.97,2.01,1.91,1.9200,267915,52336500,0.69;2024-11-14,2.05,2.08,1.99,2.0000,244221,49261000,0.63;2024-11-13,2.11,2.16,2.03,2.0600,336976,69679600,0.86;2024-11-12,2.19,2.22,2.11,2.1200,375236,81268300,0.96;2024-11-11,2.20,2.28,2.19,2.2100,381808,85041500,0.98;2024-11-08,2.23,2.27,2.18,2.2200,446188,98618400,1.15;2024-11-07,2.16,2.29,2.09,2.2300,746676,164362500,1.92;2024-11-06,2.28,2.29,2.14,2.1600,738395,161219400,1.90;2024-11-05,2.20,2.35,2.15,2.2900,914372,207633100,2.35;2024-11-04,2.10,2.36,2.10,2.2700,879574,195971600,2.26;2024-11-01,2.60,2.60,2.17,2.2200,1588370,386032500,4.08;2024-10-31,2.37,2.37,2.25,2.3700,978916,231312800,2.51;2024-10-30,2.10,2.15,1.88,2.1500,965732,197432700,2.48;2024-10-29,1.79,1.95,1.72,1.9500,423150,77889000,1.09;2024-10-28,1.70,1.78,1.69,1.7700,241867,42378400,0.62;2024-10-25,1.68,1.73,1.67,1.6900,170912,28995300,0.44;2024-10-24,1.65,1.70,1.64,1.6800,167528,27884900,0.43;2024-10-23,1.56,1.71,1.56,1.6500,180180,29471400,0.46;2024-10-22,1.53,1.60,1.52,1.5800,156402,24396600,0.40;2024-10-21,1.55,1.57,1.52,1.5300,135257,20781500,0.35;2024-10-18,1.52,1.57,1.49,1.5500,125729,19295600,0.32;2024-10-17,1.59,1.59,1.51,1.5300,131615,20369500,0.34;2024-10-16,1.55,1.60,1.53,1.5800,85505,13391500,0.22;2024-10-15,1.59,1.59,1.55,1.5500,109994,17266000,0.28;2024-10-14,1.55,1.59,1.54,1.5900,117089,18402700,0.30;2024-10-11,1.61,1.61,1.53,1.5500,152137,23828800,0.39;2024-10-10,1.59,1.64,1.58,1.5900,213085,34292900,0.55;2024-10-09,1.73,1.73,1.59,1.5900,294009,48239500,0.75;2024-10-08,1.89,1.89,1.68,1.7700,431866,77117100,1.11;2024-09-30,1.70,1.76,1.60,1.7200,439883,74312800,1.13;2024-09-27,1.52,1.60,1.52,1.6000,144777,22641000,0.37;2024-09-26,1.43,1.53,1.41,1.5200,283854,42284200,0.73;2024-09-25,1.45,1.50,1.43,1.4400,225982,33036600,0.58;2024-09-24,1.41,1.45,1.39,1.4400,241368,34427100,0.62;2024-09-23,1.38,1.42,1.35,1.4100,184022,25546000,0.47