[{"seq":666763305,"ctime":1742212769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250317\/666763305.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u7696\u6295\u5de5\u4e1a\u62df\u51cf\u6301\u4e0d\u8d851%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600935,"type":"yidong"},{"seq":666713595,"ctime":1741939975,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666713595.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da83.17%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.78%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":666708025,"ctime":1741922762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666708025.shtml","title":"\u534e\u5851\u80a1\u4efd\u5b9a\u589e\u4e0a\u4f1a\u83b7\u901a\u8fc7 \u5c06\u4e8e\u4e0a\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":600935,"type":"news"},{"seq":666707388,"ctime":1741920902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666707388.shtml","title":"\u534e\u5851\u80a1\u4efd\u5411\u63a7\u80a1\u80a1\u4e1c\u4e0d\u8d852\u4ebf\u5b9a\u589e\u83b7\u901a\u8fc7 \u56fd\u6cf0\u541b\u5b89\u5efa\u529f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600935,"type":"news"},{"seq":666698917,"ctime":1741905435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666698917.shtml","title":"\u4eca\u5e74\u4ee5\u6765\u7535\u52a8\u81ea\u884c\u8f66\u4ee5\u65e7\u6362\u65b0\u7d2f\u8ba1\u8865\u8d3410\u4ebf\u5143\uff1b\u534e\u5851\u80a1\u4efd\u5b9a\u589e\u7533\u8bf7\u83b7\u901a\u8fc7","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600935,"type":"news"},{"seq":666686857,"ctime":1741864614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250313\/666686857.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c A \u80a1\u80a1\u7968\u7533\u8bf7\u83b7\u4e0a\u4ea4\u6240\u5ba1\u6838\u901a\u8fc7","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"},{"seq":666200554,"ctime":1740125489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250221\/666200554.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da80.47%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.5%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":666034844,"ctime":1739519915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250214\/666034844.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da81.19%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":665860331,"ctime":1738914436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665860331.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da82.47%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.84%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":665716258,"ctime":1737705087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250124\/665716258.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-3.29%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.63%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":50630063,"ctime":1737648443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250124\/50630063.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":665690721,"ctime":1737629630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250123\/665690721.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u9884\u8ba12024\u5e74\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f3.8\u4ebf\u5143-4.6\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600935,"type":"yidong"},{"seq":665606161,"ctime":1737375058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665606161.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a2\u670820\u65e5\u5c06\u53ec\u5f002025\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"news"},{"seq":665605661,"ctime":1737375049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665605661.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u63d0\u540d\u5218\u747e\u4e3a\u975e\u804c\u5de5\u4ee3\u8868\u76d1\u4e8b\u5019\u9009\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600935,"type":"news"},{"seq":665555274,"ctime":1737101465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665555274.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da86.88%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.57%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":665541528,"ctime":1737037224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665541528.shtml","title":"\u5b5f\u9648\u5468\u4f1a\u89c1\u534e\u5851\u80a1\u4efd\u515a\u59d4\u4e66\u8bb0\u3001\u8463\u4e8b\u957f\u8def\u660e","source":"\u4e1c\u534e\u79d1\u6280\u5b98\u5fae","stocks":600935,"type":"yidong"},{"seq":665527332,"ctime":1737017847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665527332.shtml","title":"\u4e1c\u5434\u8bc1\u5238\uff1a\u5173\u6ce82025H1\u70e7\u78b1\u4f9b\u9700\u9519\u914d\u673a\u4f1a","source":"\u667a\u901a\u8d22\u7ecf","stocks":600935,"type":"news"},{"seq":664953343,"ctime":1735286240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664953343.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-3.56%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65704.51%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":664477441,"ctime":1734076169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664477441.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da80.66%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":664243872,"ctime":1733471639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664243872.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da83.42%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":664159586,"ctime":1733301354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664159586.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1aPBAT\u9879\u76ee\u5efa\u8bbe\u5df2\u57fa\u672c\u5b8c\u5de5\uff0c\u6b63\u5728\u505a\u9879\u76ee\u6d88\u7f3a\u548c\u8bd5\u8f66\u524d\u7684\u51c6\u5907\u5de5\u4f5c","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"},{"seq":664108254,"ctime":1733190582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664108254.shtml","title":"\u5316\u5b66\u5316\u5de5\u677f\u5757\u62c9\u5347\uff0c\u534e\u878d\u5316\u5b66\u6da8\u8d8517%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600935,"type":"news"},{"seq":664030393,"ctime":1732876094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664030393.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u80a1\u4e1c\u5efa\u4fe1\u91d1\u878d\u62df\u51cf\u6301\u4e0d\u8d851%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600935,"type":"yidong"},{"seq":664019791,"ctime":1732870125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664019791.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da80.25%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.57%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":663838501,"ctime":1732516035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663838501.shtml","title":"\u534e\u5851\u80a1\u4efd\u76d8\u4e2d\u8dcc\u8fd17% \u5e02\u503c\u8dcc\u7834\u767e\u4ebf\u5143 \u5927\u6bd4\u4f8b\u9650\u552e\u80a1\u5373\u5c06\u89e3\u7981","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"},{"seq":663819711,"ctime":1732287194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663819711.shtml","title":"\u4e0b\u5468\u9650\u552e\u80a1\u89e3\u7981\u73af\u6bd4\u91cf\u589e\u4ef7\u51cf \u4e5d\u4e30\u80fd\u6e90\u5b9e\u63a7\u4eba\u627f\u8bfa\u6682\u4e0d\u51cf\u6301","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":600935,"type":"yidong"},{"seq":663755476,"ctime":1732185964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241121\/663755476.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5efa\u4fe1\u91d1\u878d\u96c6\u4e2d\u7ade\u4ef7\u51cf\u6301 3507.25\u4e07 \u80a1","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"},{"seq":663743750,"ctime":1732179601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241121\/663743750.shtml","title":"\u534e\u5851\u80a1\u4efd11\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600935,"type":"yidong"},{"seq":663699883,"ctime":1732089016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663699883.shtml","title":"\u534e\u5851\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":600935,"type":"yidong"},{"seq":663647412,"ctime":1731978218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241119\/663647412.shtml","title":"\u534e\u5851\u80a1\u4efd11\u670826\u65e5\u89e3\u798116.53\u4ebf\u80a1\uff0c\u5e02\u503c\u7ea641.32\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"},{"seq":663441164,"ctime":1731392791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663441164.shtml","title":"\u534e\u5851\u80a1\u4efd\u4e8c\u80a1\u4e1c\u62df\u51cf\u6301 2021\u5e74\u4e0a\u5e02\u52df15\u4ebf\u56fd\u5143\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600935,"type":"yidong"},{"seq":663431253,"ctime":1731366770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663431253.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u82f1\u640f\u5c14\u4e0e\u4ebf\u822a\u667a\u80fd\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600935,"type":"yidong"},{"seq":663421674,"ctime":1731326550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663421674.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u7696\u6295\u5de5\u4e1a\u62df\u51cf\u6301\u4e0d\u8d851%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600935,"type":"yidong"},{"seq":663336619,"ctime":1731052136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663336619.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da85.62%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":663290664,"ctime":1730967008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663290664.shtml","title":"\u534e\u5851\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653283.02\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600935,"type":"yidong"},{"seq":663024503,"ctime":1730363736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663024503.shtml","title":"A\u80a111\u6708\u903e\u767e\u5bb6\u4e0a\u5e02\u516c\u53f8\u89e3\u7981\uff0c\u54ea\u4e9b\u4e2a\u80a1\u89e3\u7981\u6570\u91cf\u5c45\u524d","source":"\u534e\u590f\u65f6\u62a5","author":"\u8c22\u78a7\u9e6d\u9648\u950b","stocks":600935,"type":"news"},{"seq":662967951,"ctime":1730275806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662967951.shtml","title":"\u534e\u5851\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652216.90\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600935,"type":"yidong"},{"seq":49685599,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49685599.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a\u5b89\u5fbd\u534e\u5851\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600935,"type":"notice"},{"seq":662797819,"ctime":1729843608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797819.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da86.51%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.34%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"news"},{"seq":662552250,"ctime":1729239123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552250.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da82.65%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"news"},{"seq":662462382,"ctime":1729061275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662462382.shtml","title":"\u4e0a\u5e02\u5373\u201c\u53d8\u8138\u201d\uff01\u8865\u6d41\u6210\u5e38\u6001\uff01\u534e\u5851\u80a1\u4efd\u201c\u5931\u8840\u201d\u4e25\u91cd","source":"\u6df1\u5733\u5546\u62a5","author":"\u6731\u5cf0","stocks":600935,"type":"news"},{"seq":662391664,"ctime":1728903181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662391664.shtml","title":"\u534e\u5851\u80a1\u4efd\u4e0a\u5e02\u5373\u201c\u53d8\u8138\u201d\uff01\u5374\u53c8\u8981\u878d\u8d442\u4ebf\uff01\u52df\u6295\u9879\u76ee\u53d8\u66f4\u4e24\u6b21\u8fd8\u6ca1\u5b8c\u6210","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":600935,"type":"yidong"},{"seq":662331301,"ctime":1728634354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662331301.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-6.57%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600935,"type":"yidong"},{"seq":662000010,"ctime":1727338205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/662000010.shtml","title":"\u534e\u5851\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651205.01\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600935,"type":"yidong"},{"seq":661885178,"ctime":1727082907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661885178.shtml","title":"\u534e\u5851\u80a1\u4efd\uff1a2024\u5e749\u670820\u65e5\uff0c\u516c\u53f8\u7684\u80a1\u4e1c\u6570\u4e3a54215","source":"\u91d1\u878d\u754c","stocks":600935,"type":"news"}]

2025-03-17,2.36,2.51,2.35,2.4200,364633,88498200,1.04;2025-03-14,2.31,2.36,2.31,2.3600,185232,43315000,0.53;2025-03-13,2.32,2.34,2.29,2.3100,115642,26726900,0.33;2025-03-12,2.34,2.36,2.32,2.3300,107424,25077300,0.31;2025-03-11,2.31,2.35,2.30,2.3400,107069,24859100,0.31;2025-03-10,2.32,2.37,2.31,2.3300,134920,31512200,0.38;2025-03-07,2.32,2.34,2.30,2.3100,142137,32999100,0.41;2025-03-06,2.30,2.33,2.28,2.3200,133789,30913700,0.38;2025-03-05,2.36,2.36,2.28,2.3000,192516,44346100,0.55;2025-03-04,2.36,2.36,2.33,2.3600,106175,24904300,0.30;2025-03-03,2.36,2.40,2.34,2.3500,161357,38237500,0.46;2025-02-28,2.41,2.43,2.36,2.3600,169081,40358400,0.48;2025-02-27,2.43,2.45,2.38,2.4200,169432,40814600,0.48;2025-02-26,2.37,2.43,2.37,2.4300,241078,58130100,0.69;2025-02-25,2.38,2.41,2.36,2.3600,153491,36596300,0.44;2025-02-24,2.37,2.42,2.37,2.3900,154576,36985300,0.44;2025-02-21,2.42,2.42,2.37,2.3800,192559,45885300,0.55;2025-02-20,2.38,2.44,2.37,2.4200,188071,45339000,0.54;2025-02-19,2.38,2.41,2.36,2.3800,116802,27825300,0.33;2025-02-18,2.47,2.47,2.38,2.3800,167560,40626100,0.48;2025-02-17,2.43,2.48,2.41,2.4700,169908,41600900,0.48;2025-02-14,2.45,2.45,2.41,2.4200,102593,24897300,0.29;2025-02-13,2.44,2.48,2.44,2.4400,116077,28524900,0.33;2025-02-12,2.43,2.46,2.41,2.4500,120416,29321700,0.34;2025-02-11,2.47,2.47,2.41,2.4300,126556,30700700,0.36;2025-02-10,2.43,2.46,2.42,2.4500,131747,32163800,0.38;2025-02-07,2.36,2.44,2.35,2.4200,199059,48016400,0.57;2025-02-06,2.33,2.38,2.28,2.3700,147586,34422900,0.42;2025-02-05,2.33,2.35,2.31,2.3300,84924,19744300,0.24;2025-01-27,2.34,2.39,2.31,2.3200,129734,30451300,0.37;2025-01-24,2.31,2.34,2.30,2.3300,110798,25711900,0.32;2025-01-23,2.33,2.39,2.33,2.3400,104238,24649800,0.30;2025-01-22,2.36,2.36,2.32,2.3300,94195,21973300,0.27;2025-01-21,2.41,2.42,2.35,2.3700,107683,25573500,0.31;2025-01-20,2.41,2.42,2.35,2.4000,123550,29536000,0.35;2025-01-17,2.43,2.43,2.38,2.3900,102247,24520300,0.29;2025-01-16,2.40,2.46,2.40,2.4200,122718,29839700,0.35;2025-01-15,2.41,2.42,2.37,2.4000,113133,27057700,0.32;2025-01-14,2.34,2.42,2.33,2.4200,130825,31281900,0.37;2025-01-13,2.31,2.36,2.29,2.3400,85609,19966300,0.24;2025-01-10,2.42,2.44,2.33,2.3300,104437,24825300,0.30;2025-01-09,2.41,2.45,2.38,2.4200,84006,20325400,0.24;2025-01-08,2.42,2.43,2.34,2.4200,129391,30954600,0.37;2025-01-07,2.42,2.43,2.37,2.4300,110002,26382500,0.31;2025-01-06,2.39,2.42,2.33,2.4000,112864,26942000,0.32;2025-01-03,2.51,2.51,2.38,2.3900,152519,37236900,0.43;2025-01-02,2.53,2.58,2.46,2.4800,147627,37202600,0.42;2024-12-31,2.57,2.60,2.52,2.5200,129285,32995300,0.37;2024-12-30,2.68,2.69,2.57,2.5700,176828,46090000,0.50;2024-12-27,2.63,2.69,2.59,2.6800,175604,46707700,0.50;2024-12-26,2.59,2.64,2.55,2.6000,104616,27298400,0.30;2024-12-25,2.70,2.71,2.58,2.6000,164828,43111400,0.47;2024-12-24,2.68,2.72,2.65,2.7000,155826,41752200,0.44;2024-12-23,2.83,2.84,2.67,2.6900,287412,78430600,0.82;2024-12-20,2.89,2.93,2.83,2.8400,192468,55162500,0.55;2024-12-19,2.82,2.90,2.80,2.8900,230253,65740100,0.66;2024-12-18,2.83,2.90,2.82,2.8600,203252,58269500,0.58;2024-12-17,2.93,2.95,2.81,2.8300,288044,82482100,0.82;2024-12-16,2.93,3.00,2.89,2.9400,293221,86170000,0.84;2024-12-13,3.01,3.03,2.91,2.9200,345984,102167400,0.99;2024-12-12,3.03,3.08,2.97,3.0200,406007,122295400,1.16;2024-12-11,2.92,3.04,2.91,3.0200,501144,150580100,1.43;2024-12-10,3.06,3.06,2.92,2.9300,440828,130838900,1.26;2024-12-09,3.03,3.08,2.94,2.9700,545236,163427500,1.55;2024-12-06,2.97,3.10,2.93,3.0300,771549,231944500,2.20;2024-12-05,2.88,2.99,2.86,2.9500,604272,177265900,1.72;2024-12-04,2.94,3.00,2.84,2.8700,786825,229048400,2.24;2024-12-03,3.20,3.21,2.96,2.9900,1402749,426405300,4.00;2024-12-02,2.64,2.93,2.63,2.9300,518136,144623500,1.48;2024-11-29,2.65,2.67,2.57,2.6600,372272,97715500,1.06;2024-11-28,2.62,2.74,2.60,2.6500,452060,120798500,1.29;2024-11-27,2.63,2.69,2.54,2.6300,535988,139177100,1.53;2024-11-26,2.86,2.86,2.69,2.7100,582623,160662500,3.14;2024-11-25,2.88,2.94,2.74,2.8800,891658,250840200,4.81;2024-11-22,3.10,3.10,2.90,2.9400,1515659,452356700,8.17;2024-11-21,2.99,3.10,2.90,3.1000,713524,217243700,3.85;2024-11-20,2.57,2.82,2.55,2.8200,711750,196191600,3.84;2024-11-19,2.51,2.57,2.50,2.5600,166722,42259900,0.90;2024-11-18,2.50,2.58,2.49,2.5000,211149,53490400,1.14;2024-11-15,2.57,2.59,2.50,2.5000,204198,51946800,1.10;2024-11-14,2.62,2.64,2.56,2.5700,193501,50017900,1.04;2024-11-13,2.65,2.69,2.59,2.6300,243875,64184800,1.31;2024-11-12,2.74,2.75,2.64,2.6700,317374,85418500,1.71;2024-11-11,2.77,2.79,2.70,2.7400,245849,67282400,1.33;2024-11-08,2.79,2.81,2.73,2.7800,296403,82149800,1.60;2024-11-07,2.65,2.79,2.62,2.7800,372721,101806500,2.01;2024-11-06,2.66,2.68,2.60,2.6600,275604,72982600,1.49;2024-11-05,2.55,2.68,2.54,2.6600,370001,97073000,1.99;2024-11-04,2.54,2.60,2.49,2.5500,255476,64680600,1.38;2024-11-01,2.62,2.73,2.54,2.5500,399948,104136300,2.16;2024-10-31,2.57,2.82,2.56,2.6800,630849,171428900,3.40;2024-10-30,2.46,2.66,2.45,2.5800,435768,111794000,2.35;2024-10-29,2.57,2.57,2.46,2.4700,202349,50572000,1.09;2024-10-28,2.46,2.56,2.46,2.5600,208046,52596600,1.12;2024-10-25,2.40,2.47,2.40,2.4600,148396,36269500,0.80;2024-10-24,2.39,2.41,2.36,2.4000,99481,23751800,0.54;2024-10-23,2.35,2.41,2.33,2.3900,196996,46876300,1.06;2024-10-22,2.28,2.34,2.27,2.3400,134608,31063400,0.73;2024-10-21,2.33,2.33,2.27,2.2800,152379,34925200,0.82;2024-10-18,2.28,2.35,2.26,2.3100,169676,39064400,0.91;2024-10-17,2.35,2.37,2.28,2.2800,111585,25868400,0.60;2024-10-16,2.32,2.37,2.31,2.3300,102340,24001700,0.55;2024-10-15,2.38,2.41,2.33,2.3300,103453,24520200,0.56;2024-10-14,2.38,2.41,2.35,2.3900,85621,20394500,0.46;2024-10-11,2.47,2.47,2.36,2.3700,125676,30231900,0.68;2024-10-10,2.45,2.50,2.41,2.4700,166304,41015500,0.90;2024-10-09,2.64,2.64,2.43,2.4300,278365,69960100,1.50;2024-10-08,2.80,2.81,2.55,2.6700,401853,107177100,2.17;2024-09-30,2.42,2.58,2.39,2.5500,318896,79475600,1.72;2024-09-27,2.31,2.35,2.30,2.3500,120350,28056200,0.65;2024-09-26,2.20,2.29,2.18,2.2900,137720,30932700,0.74;2024-09-25,2.16,2.25,2.15,2.2000,163890,36295500,0.88;2024-09-24,2.07,2.16,2.07,2.1500,109373,23202400,0.59;2024-09-23,2.06,2.08,2.05,2.0700,27813,5746000,0.15;2024-09-20,2.06,2.08,2.04,2.0600,38984,8024200,0.21;2024-09-19,2.02,2.09,2.01,2.0700,72292,14900500,0.39