[{"seq":666417051,"ctime":1740988293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250303\/666417051.shtml","title":"\u7edf\u4e00\u80a1\u4efd03\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":666407730,"ctime":1740961396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250303\/666407730.shtml","title":"\u7a33\u6293\u80fd\u6e90\u8f6c\u578b\u673a\u9047 \u4e58\u7eff\u8272\u4f4e\u78b3\u4e1c\u98ce \u7edf\u4e00\u80a1\u4efd\u5e74\u5ea6\u4e1a\u7ee9\u626d\u4e8f\u4e3a\u76c8","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600506,"type":"news"},{"seq":666377379,"ctime":1740729731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250228\/666377379.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da81.32%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.04%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600506,"type":"news"},{"seq":666376907,"ctime":1740729066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250228\/666376907.shtml","title":"\u7edf\u4e00\u80a1\u4efd02\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":50950753,"ctime":1740672446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250228\/50950753.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":50950765,"ctime":1740672338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250228\/50950765.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":666362508,"ctime":1740669769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250227\/666362508.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u62df\u5411\u5357\u5546\u884c\u7533\u8bf7\u4e0d\u8d85 1.30 \u4ebf\u5143\u6388\u4fe1\u989d\u5ea6","source":"\u91d1\u878d\u754c","stocks":600506,"type":"news"},{"seq":666272654,"ctime":1740454558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250225\/666272654.shtml","title":"NE100\u51b7\u5374\u6db2\u901a\u8fc7\u9632\u706b\u6d4b\u8bd5\u8ba4\u8bc1\uff0c\u7edf\u4e00\u80a1\u4efd\u4e3a\u65b0\u80fd\u6e90\u8f66\u5b89\u5168\u4fdd\u9a7e\u62a4\u822a","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600506,"type":"news"},{"seq":666193239,"ctime":1740104518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250221\/666193239.shtml","title":"\u5de5\u4fe1\u90e8\u7ec4\u7ec7\u5f00\u5c55\u7b97\u529b\u5f3a\u57fa\u63ed\u699c\u884c\u52a8 \u652f\u6301\u8d85\u5927\u89c4\u6a21\u53c2\u6570\u6a21\u578b\u7684\u8bad\u63a8\u4e00\u4f53\u5316\u5f02\u6784\u667a\u7b97\u5e73\u53f0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600506,"type":"news"},{"seq":50601497,"ctime":1737475642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250122\/50601497.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":665569716,"ctime":1737117317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665569716.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u5bf9\u5916\u8f6c\u8ba9\u660c\u6e90\u6c34\u52a1\u80a1\u6743\u5b8c\u6210\u7b7e\u7ea6","source":"\u91d1\u878d\u754c","stocks":600506,"type":"yidong"},{"seq":665523960,"ctime":1737011611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665523960.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u5168\u8d44\u5b50\u516c\u53f8\u62df\u589e\u8d44\u4e0d\u4f4e\u4e8e4\u4ebf\u5143\u8fdb\u519b\u65b0\u80fd\u6e90\u9886\u57df","source":"\u8d22\u4e2d\u793e","stocks":600506,"type":"yidong"},{"seq":665511318,"ctime":1736952531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250115\/665511318.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u77f3\u5316\u62df\u5b9e\u65bd\u589e\u8d44\u6269\u80a1\uff0c\u62df\u52df\u96c6\u8d44\u91d1\u603b\u989d\u4e0d\u4f4e\u4e8e4\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600506,"type":"news"},{"seq":665286855,"ctime":1736323877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250108\/665286855.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652687.30\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":665001769,"ctime":1735545164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241230\/665001769.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":664953096,"ctime":1735285854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664953096.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":664864068,"ctime":1735113136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664864068.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":664817687,"ctime":1735026675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241224\/664817687.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":664668920,"ctime":1734594710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241219\/664668920.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":664622834,"ctime":1734508253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241218\/664622834.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":664533827,"ctime":1734335693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664533827.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":664477529,"ctime":1734076269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664477529.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":664433396,"ctime":1733991053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241212\/664433396.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.74\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":664432818,"ctime":1733990074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241212\/664432818.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":664390174,"ctime":1733907615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241211\/664390174.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600506,"type":"yidong"},{"seq":664340224,"ctime":1733817286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241210\/664340224.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":664293055,"ctime":1733730916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241209\/664293055.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":664243715,"ctime":1733471487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664243715.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":664200009,"ctime":1733385148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664200009.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":664157762,"ctime":1733298830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664157762.shtml","title":"\u7edf\u4e00\u80a1\u4efd12\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":663898962,"ctime":1732615564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241126\/663898962.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u6df1\u5733\u5efa\u4fe1\u62df\u516c\u5f00\u6302\u724c\u5bf9\u5916\u8f6c\u8ba9\u6240\u6301\u660c\u6e90\u6c34\u52a1 51%\u80a1\u6743","source":"\u91d1\u878d\u754c","stocks":600506,"type":"yidong"},{"seq":663888521,"ctime":1732607461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241126\/663888521.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":663840871,"ctime":1732521107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663840871.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":663786148,"ctime":1732261902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663786148.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":663740013,"ctime":1732175476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241121\/663740013.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":663699978,"ctime":1732089099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663699978.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":663522688,"ctime":1731570702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241114\/663522688.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600506,"type":"yidong"},{"seq":663478798,"ctime":1731484425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241113\/663478798.shtml","title":"\u7edf\u4e00\u80a1\u4efd11\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":663127803,"ctime":1730679091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663127803.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f193.39% \u4f4e\u78b3\u8f6c\u578b\u663e\u6210\u6548","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600506,"type":"yidong"},{"seq":49666631,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49666631.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":662706813,"ctime":1729676116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662706813.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u5c06\u4e8e11\u67088\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600506,"type":"yidong"},{"seq":661990373,"ctime":1727311561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/661990373.shtml","title":"\u4e0e\u5947\u745e\u6c7d\u8f66\u5171\u5efa\u53ef\u6301\u7eed\u53d1\u5c55\u5b9e\u9a8c\u5ba4\uff0c\u7edf\u4e00\u80a1\u4efd\u4f4e\u78b3\u4e4b\u8def\u8fc8\u5411\u65b0\u91cc\u7a0b","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600506,"type":"news"},{"seq":661838007,"ctime":1726819086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661838007.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da81.28%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600506,"type":"yidong"}]

2025-03-19,22.01,22.07,21.41,21.4800,135186,293698200,9.15;2025-03-18,21.88,22.53,21.71,21.9100,175274,386133000,11.87;2025-03-17,21.80,23.70,21.66,22.2700,265406,598846300,17.97;2025-03-14,22.22,22.50,21.46,21.8700,219636,481268900,14.87;2025-03-13,21.80,23.03,21.60,22.5800,299296,671251600,20.26;2025-03-12,23.23,24.10,22.26,22.2600,443636,1016126100,30.03;2025-03-11,20.07,22.79,20.07,22.7900,288727,646023300,19.55;2025-03-10,21.99,22.00,20.51,20.7200,244070,513885500,16.52;2025-03-07,19.60,20.62,19.40,20.2800,190315,380324700,12.88;2025-03-06,19.55,19.90,19.55,19.7000,132383,261351000,8.96;2025-03-05,19.44,19.78,19.08,19.5300,122113,237297700,8.27;2025-03-04,19.43,20.22,18.88,19.7700,164257,319810700,11.12;2025-03-03,20.53,20.88,19.31,19.3100,236153,472520600,15.99;2025-02-28,21.02,23.23,20.69,21.4500,302585,660724400,20.49;2025-02-27,20.20,21.48,20.20,21.1200,215536,451789200,14.59;2025-02-26,20.80,20.84,19.93,20.1700,189391,383279500,12.82;2025-02-25,19.60,21.00,19.41,20.2900,270367,547874300,18.30;2025-02-24,19.54,20.23,18.92,19.6200,195796,381636700,13.26;2025-02-21,18.59,19.80,18.56,19.5500,246728,475939200,16.70;2025-02-20,18.97,18.97,18.36,18.5600,126365,234350800,8.56;2025-02-19,18.83,19.14,18.68,18.9700,152705,289217600,10.34;2025-02-18,18.46,20.00,18.40,18.9500,230843,441316300,15.63;2025-02-17,18.44,19.00,18.27,18.6800,221696,414744900,15.01;2025-02-14,17.90,18.07,17.70,17.8000,80321,143386900,5.44;2025-02-13,18.40,18.43,17.95,18.0000,107319,194296900,7.27;2025-02-12,18.30,18.69,18.10,18.4800,137214,252500200,9.29;2025-02-11,18.32,18.45,17.99,18.1500,99768,181585400,6.75;2025-02-10,18.00,18.47,17.99,18.2800,117217,213395200,7.94;2025-02-07,17.48,18.30,17.42,17.9900,158470,284861800,10.73;2025-02-06,17.00,17.45,16.71,17.4200,93260,160485900,6.31;2025-02-05,17.22,17.30,16.81,17.1100,87829,149350100,5.95;2025-01-27,17.96,18.07,17.15,17.1900,88083,153996800,5.96;2025-01-24,17.60,17.89,17.24,17.8100,112302,197028200,7.60;2025-01-23,18.50,18.71,17.55,17.5900,162287,294857200,10.99;2025-01-22,18.00,18.83,17.88,18.3500,168510,309636600,11.41;2025-01-21,18.06,18.45,17.78,18.1500,149239,270224600,10.10;2025-01-20,17.65,18.88,17.65,18.0800,181860,331272900,12.31;2025-01-17,17.68,17.75,17.01,17.5200,116602,202239000,7.89;2025-01-16,18.00,18.28,17.18,17.3400,158032,279108200,10.70;2025-01-15,17.25,17.68,17.18,17.2400,126602,220009600,8.57;2025-01-14,16.52,17.29,16.45,17.2700,128953,219031400,8.73;2025-01-13,16.26,16.70,15.90,16.3500,99068,161602300,6.71;2025-01-10,17.77,17.96,16.64,16.7800,154897,267064400,10.49;2025-01-09,17.84,18.47,17.72,17.8500,160022,287790400,10.83;2025-01-08,17.42,18.36,17.05,18.1600,195873,352833100,13.26;2025-01-07,17.20,17.78,16.82,17.7300,157782,274002700,10.68;2025-01-06,16.83,17.96,16.14,16.9900,161285,273990000,10.92;2025-01-03,19.00,19.06,17.30,17.3300,233221,414760300,15.79;2025-01-02,19.45,20.24,18.80,19.2200,243475,473722900,16.48;2024-12-31,19.91,21.20,19.58,20.6000,341502,693125500,23.12;2024-12-30,19.88,20.37,19.22,19.3800,315132,621336000,21.34;2024-12-27,18.40,19.88,18.18,19.8800,188456,367224500,12.76;2024-12-26,17.50,18.42,17.35,18.0700,180824,324940700,12.24;2024-12-25,18.87,19.08,17.27,17.6100,239399,430574300,16.21;2024-12-24,18.00,19.50,18.00,18.9800,275147,518244700,18.63;2024-12-23,18.81,19.14,17.63,17.7600,218803,399178100,14.81;2024-12-20,19.49,19.87,18.88,19.1400,292013,563354600,19.77;2024-12-19,21.18,22.20,20.26,20.2600,323208,682959100,21.88;2024-12-18,23.00,24.43,21.77,22.5100,478813,1101955000,32.42;2024-12-17,20.86,23.73,19.92,23.0700,478331,1045468500,32.38;2024-12-16,22.25,23.39,20.99,21.5700,401260,891378700,27.17;2024-12-13,23.24,24.59,20.80,21.6000,532234,1223624200,36.03;2024-12-12,19.83,22.35,19.50,22.3500,373953,792562000,25.32;2024-12-11,17.93,20.32,17.75,20.3200,411518,788774400,27.86;2024-12-10,17.66,18.89,17.09,18.4700,393793,707882200,26.66;2024-12-09,17.92,18.47,16.95,17.2000,290588,508228200,19.67;2024-12-06,20.20,21.28,17.90,18.0300,529337,1017143300,35.84;2024-12-05,19.11,19.43,18.14,19.4300,187561,356490900,12.70;2024-12-04,15.91,17.66,15.64,17.6600,147882,251642300,10.01;2024-12-03,15.48,16.38,15.21,16.0500,233684,368523800,15.82;2024-12-02,15.13,15.63,15.08,15.4800,181183,277964800,12.27;2024-11-29,14.95,15.11,14.56,15.0200,162177,241185900,10.98;2024-11-28,15.10,15.70,14.98,15.0300,205726,313853500,13.93;2024-11-27,14.93,16.08,14.90,15.2700,245359,377174700,16.61;2024-11-26,16.18,16.66,15.53,15.5300,310113,493212400,21.00;2024-11-25,17.99,18.82,16.42,17.2500,501651,891445700,33.96;2024-11-22,17.11,17.11,17.00,17.1100,118203,202245700,8.00;2024-11-21,15.46,16.38,15.03,15.5500,357153,556616500,24.18;2024-11-20,13.50,14.93,13.50,14.9300,132075,190809300,8.94;2024-11-19,13.27,13.64,13.20,13.5700,82462,110624100,5.58;2024-11-18,13.92,14.10,13.16,13.2800,117504,158763000,7.96;2024-11-15,14.49,14.65,13.79,13.8000,173617,246495300,11.75;2024-11-14,15.57,15.57,14.60,14.6700,256361,386070300,17.36;2024-11-13,14.25,15.75,14.24,15.7500,223377,339036900,15.12;2024-11-12,14.36,14.70,14.15,14.3200,139954,202183200,9.48;2024-11-11,13.66,14.73,13.58,14.3800,159849,226577700,10.82;2024-11-08,14.39,14.39,13.79,13.7900,99373,138998500,6.73;2024-11-07,13.80,14.21,13.72,14.0800,107259,150843100,7.26;2024-11-06,13.79,14.29,13.52,13.9100,122199,169308300,8.27;2024-11-05,13.56,13.79,13.40,13.7200,99347,134876700,6.73;2024-11-04,13.10,13.62,13.07,13.5300,67809,91102100,4.59;2024-11-01,14.16,14.20,13.15,13.2400,123459,166944300,8.36;2024-10-31,14.31,14.38,13.98,14.1300,150428,212288500,10.18;2024-10-30,14.12,14.97,13.60,14.5200,244115,348219100,16.53;2024-10-29,13.50,14.79,13.21,14.2200,257540,361096800,17.44;2024-10-28,13.08,13.51,13.02,13.4600,110182,146005700,7.46;2024-10-25,13.05,13.26,12.88,13.1500,108587,142142200,7.35;2024-10-24,12.54,13.58,12.52,13.0600,156525,205351700,10.60;2024-10-23,12.75,12.85,12.58,12.6400,61159,77836900,4.14;2024-10-22,12.72,12.85,12.62,12.8000,70439,89827700,4.77;2024-10-21,12.61,12.81,12.48,12.7300,92072,116534200,6.23;2024-10-18,12.41,12.86,12.40,12.6500,99229,126005000,6.72;2024-10-17,12.58,12.66,12.35,12.3600,50715,63506000,3.43;2024-10-16,12.30,12.68,12.24,12.6000,59320,74338600,4.02;2024-10-15,12.63,12.91,12.47,12.5300,84050,106420600,5.69;2024-10-14,12.80,13.06,12.55,12.9700,99884,128449200,6.76;2024-10-11,12.58,12.84,12.28,12.3800,77264,97117300,5.23;2024-10-10,12.59,13.20,12.43,12.6600,108908,140113600,7.37;2024-10-09,13.19,13.75,12.30,12.5900,130935,168930200,8.86;2024-10-08,14.22,14.22,12.70,13.6100,190688,256039500,12.91;2024-09-30,12.38,13.08,12.10,12.9400,146501,185321000,9.92;2024-09-27,11.80,12.16,11.72,12.0700,70605,84397200,4.78;2024-09-26,11.46,11.75,11.38,11.7500,58411,67577300,3.95;2024-09-25,11.38,11.75,11.30,11.4500,71892,82814700,4.87;2024-09-24,11.01,11.34,11.00,11.2800,56955,63710400,3.86;2024-09-23,10.90,11.08,10.82,10.9600,27039,29614300,1.83