[{"seq":661500951,"ctime":1725610601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661500951.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-0.15%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":661348989,"ctime":1725261945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661348989.shtml","title":"\u53cc\u7126\u504f\u9707\u8361","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":661297613,"ctime":1725004421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297613.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da84.57%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.0%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":661077261,"ctime":1724402686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661077261.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-3.16%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":660863274,"ctime":1723796266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660863274.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.27%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":48821103,"ctime":1723738048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240816\/48821103.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":48821105,"ctime":1723737941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240816\/48821105.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":660821429,"ctime":1723710762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660821429.shtml","title":"\u4e91\u7ef4\u80a1\u4efd2024\u5e741-6\u6708\u51c0\u5229\u6da6\u4e3a-314.15\u4e07\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u4e0b\u6ed1244.81%","source":"\u91d1\u878d\u754c","stocks":600725,"type":"news"},{"seq":660780243,"ctime":1723623030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660780243.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651098.06\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":660474735,"ctime":1722850406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660474735.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u5c06\u4e8e8\u670819\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u589e\u8865\u674e\u731b\u5148\u751f\u4e3a\u516c\u53f8\u8463\u4e8b\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600725,"type":"news"},{"seq":660463022,"ctime":1722824487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660463022.shtml","title":"\u53cc\u7126\u9707\u8361\u504f\u5f31","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":660423373,"ctime":1722591435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660423373.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u5c06\u4e8e8\u670819\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600725,"type":"news"},{"seq":660417384,"ctime":1722586535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417384.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da84.87%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.37%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":660194007,"ctime":1721981171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194007.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u6da81.62% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"news"},{"seq":659972433,"ctime":1721378538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659972433.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-3.90% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":659799461,"ctime":1721024170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659799461.shtml","title":"\u4f9b\u9700\u77db\u76fe\u5c0f\uff0c\u7b49\u5f85\u4e8b\u4ef6\u9a71\u52a8","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":659754547,"ctime":1720771936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754547.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.02% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.75%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":48401405,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48401405.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":659531877,"ctime":1720169115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659531877.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-1.04% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":659309076,"ctime":1719565177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659309076.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-4.73% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":659070892,"ctime":1718960266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659070892.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8d38\u6613\u6307\u6570\u8dcc-3.68% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600725,"type":"yidong"},{"seq":658887111,"ctime":1718605279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658887111.shtml","title":"\u53cc\u7126\u9707\u8361\u504f\u5f31","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":658744026,"ctime":1718179823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658744026.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651392.54\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":658220800,"ctime":1716790284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658220800.shtml","title":"\u53cc\u7126\u9707\u8361\u504f\u5f3a","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":657989338,"ctime":1716185903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657989338.shtml","title":"\u5b8f\u89c2\u9884\u671f\u5411\u597d \u53cc\u7126\u5ef6\u7eed\u5f3a\u52bf","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":657756311,"ctime":1715581632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657756311.shtml","title":"\u53cc\u7126\u504f\u9707\u8361","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":657509365,"ctime":1714976918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657509365.shtml","title":"\u53cc\u7126\u9707\u8361\u4e0a\u884c","source":"\u4e2d\u884d\u671f\u8d27","stocks":600725,"type":"news"},{"seq":47455121,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47455121.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":657072170,"ctime":1713514231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240419\/657072170.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651244.05\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":656911825,"ctime":1713233192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656911825.shtml","title":"\u7535\u6295\u80fd\u6e90\u76d8\u4e2d\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":656874850,"ctime":1713171113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656874850.shtml","title":"\u53cc\u7126\u8d85\u8dcc\u53cd\u5f39","source":"\u4e2d\u884d\u671f\u8d27","author":"\u4e2d\u884d\u8d44\u8baf","stocks":600725,"type":"news"},{"seq":656869043,"ctime":1713157862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656869043.shtml","title":"\u4e2d\u56fd\u795e\u534e\u76d8\u4e2d\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600725,"type":"yidong"},{"seq":656777904,"ctime":1712823022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656777904.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651124.19\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":656641413,"ctime":1712555303,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656641413.shtml","title":"\u9700\u6c42\u504f\u5f31\uff0c\u53cc\u7126\u9707\u8361\u4e0b\u8dcc","source":"\u4e2d\u884d\u671f\u8d27","author":"\u4e2d\u884d\u8d44\u8baf","stocks":600725,"type":"news"},{"seq":46610049,"ctime":1711642046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240329\/46610049.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2023\u5e74\u5e74\u5ea6\u62a5\u544a_\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":46610045,"ctime":1711641938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240329\/46610045.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\uff1a\u4e91\u7ef4\u80a1\u4efd2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600725,"type":"notice"},{"seq":656012671,"ctime":1710749426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656012671.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651080.56\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":655789562,"ctime":1710144639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655789562.shtml","title":"\u4e91\u7ef4\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651843.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600725,"type":"yidong"},{"seq":655787351,"ctime":1710139811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655787351.shtml","title":"\u9700\u6c42\u538b\u5236\uff0c\u53cc\u7126\u5f31\u52bf\u8fd0\u884c","source":"\u4e2d\u884d\u671f\u8d27","author":"\u4e2d\u884d\u8d44\u8baf","stocks":600725,"type":"news"}]
2024-09-26,2.43,2.50,2.42,2.5000,104889,25886400,0.85;2024-09-25,2.43,2.51,2.40,2.4300,135527,33300900,1.10;2024-09-24,2.33,2.39,2.33,2.3900,124573,29534400,1.01;2024-09-23,2.30,2.33,2.29,2.3300,51588,11924800,0.42;2024-09-20,2.34,2.34,2.29,2.3100,61595,14247500,0.50;2024-09-19,2.27,2.36,2.26,2.3300,120694,28024500,0.98;2024-09-18,2.29,2.30,2.23,2.2600,73934,16661100,0.60;2024-09-13,2.32,2.34,2.28,2.2900,54972,12692100,0.45;2024-09-12,2.32,2.34,2.31,2.3200,43413,10085800,0.35;2024-09-11,2.37,2.38,2.30,2.3200,68821,16024400,0.56;2024-09-10,2.30,2.39,2.28,2.3800,124757,29305300,1.01;2024-09-09,2.29,2.30,2.25,2.2900,65567,14931500,0.53;2024-09-06,2.31,2.32,2.29,2.3000,55576,12798900,0.45;2024-09-05,2.30,2.33,2.29,2.3000,58486,13482500,0.47;2024-09-04,2.35,2.35,2.30,2.3000,88117,20432100,0.71;2024-09-03,2.37,2.40,2.34,2.3600,52942,12531800,0.43;2024-09-02,2.39,2.43,2.37,2.3700,69346,16667700,0.56;2024-08-30,2.38,2.45,2.38,2.4100,85380,20666700,0.69;2024-08-29,2.37,2.41,2.35,2.4000,61538,14697900,0.50;2024-08-28,2.32,2.41,2.32,2.3800,83833,19908900,0.68;2024-08-27,2.40,2.40,2.33,2.3400,98929,23278300,0.80;2024-08-26,2.40,2.42,2.38,2.4000,61444,14750400,0.50;2024-08-23,2.42,2.45,2.39,2.4100,77428,18672900,0.63;2024-08-22,2.47,2.50,2.42,2.4300,86022,21167200,0.70;2024-08-21,2.49,2.54,2.46,2.4700,85827,21317200,0.70;2024-08-20,2.58,2.60,2.50,2.5200,106354,27084300,0.86;2024-08-19,2.60,2.61,2.56,2.5700,89240,23087700,0.72;2024-08-16,2.66,2.72,2.58,2.6000,165092,43594400,1.34;2024-08-15,2.60,2.67,2.60,2.6600,132910,35143100,1.08;2024-08-14,2.60,2.64,2.58,2.6200,107264,28059400,0.87;2024-08-13,2.58,2.60,2.51,2.6000,147934,37961900,1.20;2024-08-12,2.42,2.64,2.40,2.5700,358064,90795600,2.91;2024-08-09,2.42,2.48,2.41,2.4300,191576,46774600,1.55;2024-08-08,2.46,2.54,2.40,2.4200,302646,74583900,2.46;2024-08-07,2.49,2.73,2.47,2.4800,517086,131842100,4.20;2024-08-06,2.49,2.49,2.49,2.4900,51232,12756800,0.42;2024-08-05,2.77,2.77,2.77,2.7700,30787,8528000,0.25;2024-08-02,3.11,3.13,3.07,3.0800,68195,21144300,0.55;2024-08-01,3.12,3.17,3.11,3.1200,78143,24463000,0.63;2024-07-31,3.14,3.15,3.06,3.1200,114380,35628700,0.93;2024-07-30,3.14,3.18,3.12,3.1500,67066,21161000,0.54;2024-07-29,3.12,3.14,3.09,3.1300,65047,20294200,0.53;2024-07-26,3.11,3.13,3.08,3.1000,67569,20919100,0.55;2024-07-25,3.08,3.11,3.05,3.1100,74638,23024400,0.61;2024-07-24,2.95,3.14,2.93,3.1000,168684,51495700,1.37;2024-07-23,2.96,3.04,2.96,2.9600,67734,20338700,0.55;2024-07-22,2.97,2.99,2.95,2.9700,39444,11722800,0.32;2024-07-19,2.93,2.99,2.91,2.9800,51259,15176400,0.42;2024-07-18,2.91,2.94,2.85,2.9200,72130,20845200,0.59;2024-07-17,2.99,2.99,2.90,2.9100,65387,19235900,0.53;2024-07-16,2.98,3.00,2.96,2.9800,42681,12703000,0.35;2024-07-15,3.00,3.00,2.96,2.9800,46523,13844900,0.38;2024-07-12,3.06,3.08,2.99,3.0100,78598,23752200,0.64;2024-07-11,2.96,3.08,2.93,3.0500,158415,47669400,1.29;2024-07-10,2.98,3.01,2.92,2.9200,99042,29344300,0.80;2024-07-09,2.96,3.01,2.86,2.9900,133516,39230300,1.08;2024-07-08,3.08,3.10,2.96,2.9600,112717,33802000,0.91;2024-07-05,3.02,3.11,3.00,3.0900,98284,30124300,0.80;2024-07-04,3.21,3.23,2.97,3.0300,259793,79952100,2.11;2024-07-03,3.21,3.26,3.19,3.2300,71855,23176200,0.58;2024-07-02,3.27,3.29,3.22,3.2200,83424,27121000,0.68;2024-07-01,3.22,3.27,3.17,3.2600,106278,34333600,0.86;2024-06-28,3.15,3.25,3.14,3.2200,128398,41208700,1.04;2024-06-27,3.17,3.24,3.15,3.1600,90547,28910600,0.73;2024-06-26,3.11,3.20,3.10,3.1900,126160,39732700,1.02;2024-06-25,3.23,3.25,3.08,3.1400,214982,67628000,1.74;2024-06-24,3.22,3.27,3.17,3.2300,122389,39565600,0.99;2024-06-21,3.39,3.39,3.22,3.2400,237734,77511200,1.93;2024-06-20,3.17,3.49,3.15,3.4100,406482,135287000,3.30;2024-06-19,3.20,3.24,3.15,3.1700,123725,39422300,1.00;2024-06-18,3.24,3.26,3.18,3.2100,138204,44335300,1.12;2024-06-17,3.23,3.31,3.14,3.2500,272261,88069700,2.21;2024-06-14,3.05,3.34,3.03,3.2700,430271,139213800,3.49;2024-06-13,3.08,3.09,3.02,3.0400,106501,32381100,0.86;2024-06-12,3.05,3.10,3.03,3.0900,116324,35596500,0.94;2024-06-11,2.98,3.08,2.95,3.0700,216971,65273700,1.76;2024-06-07,2.79,2.97,2.79,2.9600,197433,57166800,1.60;2024-06-06,2.87,2.89,2.71,2.7600,204099,57295700,1.66;2024-06-05,2.95,2.97,2.88,2.8800,98950,28695200,0.80;2024-06-04,2.95,2.99,2.94,2.9500,87795,25996000,0.71;2024-06-03,2.96,2.99,2.92,2.9500,102641,30297700,0.83;2024-05-31,2.93,2.99,2.93,2.9900,91177,27085400,0.74;2024-05-30,2.92,2.96,2.90,2.9200,106761,31263500,0.87;2024-05-29,2.97,2.98,2.91,2.9300,177631,52176300,1.44;2024-05-28,2.91,3.08,2.89,3.0100,205160,61161100,1.66;2024-05-27,2.91,2.96,2.89,2.9100,77845,22660400,0.63;2024-05-24,2.88,2.96,2.88,2.8900,82287,24000300,0.67;2024-05-23,2.97,2.97,2.90,2.9100,115918,33936200,0.94;2024-05-22,3.02,3.05,2.97,2.9700,124553,37391100,1.01;2024-05-21,3.07,3.08,2.96,2.9800,179906,54167500,1.46;2024-05-20,2.96,3.15,2.96,3.0700,254492,78261200,2.06;2024-05-17,2.93,2.97,2.93,2.9700,90345,26648600,0.73;2024-05-16,2.92,3.00,2.92,2.9300,111287,32896700,0.90;2024-05-15,2.90,2.97,2.88,2.9200,101741,29862400,0.83;2024-05-14,2.88,2.93,2.87,2.9000,67010,19452600,0.54;2024-05-13,2.89,2.95,2.86,2.8600,114746,33172900,0.93;2024-05-10,2.91,2.92,2.85,2.9100,78715,22751800,0.64;2024-05-09,2.88,2.95,2.88,2.9100,102024,29828500,0.83;2024-05-08,2.90,2.95,2.87,2.8800,104339,30360000,0.85;2024-05-07,2.88,2.92,2.87,2.9000,82634,23919100,0.67;2024-05-06,2.87,2.93,2.86,2.9000,99781,28817900,0.81;2024-04-30,2.93,2.94,2.84,2.8500,106981,30722600,0.87;2024-04-29,2.76,2.94,2.74,2.9100,196802,56359800,1.60;2024-04-26,2.75,2.76,2.69,2.7300,86671,23602000,0.70;2024-04-25,2.68,2.77,2.67,2.7500,94417,25865000,0.77;2024-04-24,2.59,2.70,2.58,2.6900,106547,28147100,0.86;2024-04-23,2.58,2.62,2.55,2.6000,93950,24347400,0.76;2024-04-22,2.72,2.75,2.57,2.5700,158577,41613500,1.29;2024-04-19,2.65,2.76,2.63,2.7300,159869,43309100,1.30;2024-04-18,2.64,2.76,2.61,2.6700,211311,56858900,1.71;2024-04-17,2.43,2.66,2.40,2.6600,258236,66568800,2.10;2024-04-16,2.80,2.80,2.51,2.5100,198587,51159400,1.61;2024-04-15,2.93,2.95,2.69,2.7900,367502,103181100,2.98;2024-04-12,2.95,3.05,2.87,2.9900,269532,79781900,2.19;2024-04-11,2.85,3.07,2.82,2.9500,298661,88407400,2.42;2024-04-10,2.94,2.95,2.83,2.8500,130182,37236000,1.06;2024-04-09,2.85,2.92,2.82,2.9200,139113,39872900,1.13;2024-04-08,2.84,2.97,2.80,2.8700,221461,63890900,1.80;2024-04-03,2.84,2.87,2.81,2.8500,142540,40456300,1.16;2024-04-02,2.81,2.89,2.78,2.8300,175921,49936300,1.43;2024-04-01,2.85,2.85,2.76,2.8000,123999,34673000,1.01;2024-03-29,2.68,2.80,2.68,2.7900,182682,50525500,1.48;2024-03-28,2.65,2.75,2.62,2.6900,100878,27193900,0.82