[{"seq":666942456,"ctime":1742820077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250324\/666942456.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u622a\u81f32025\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a2.5\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002356","type":"yidong"},{"seq":666659578,"ctime":1741780348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250312\/666659578.shtml","title":"\u7b79\u5212\u8fd1\u4e24\u5e74\u540e \u8d6b\u7f8e\u96c6\u56e2\u7ec8\u6b62\u51fa\u552e\u60e0\u5dde\u6d69\u5b81\u8fbe","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002356","type":"news"},{"seq":666652196,"ctime":1741771397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250312\/666652196.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u7ec8\u6b62\u51fa\u552e\u5168\u8d44\u5b50\u516c\u53f8\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002356","type":"yidong"},{"seq":666651261,"ctime":1741768866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250312\/666651261.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u6df1\u5733\u5e02\u6d69\u7f8e\u8d44\u4ea7\u7ba1\u7406\u6709\u9650\u516c\u53f8\u73b0\u5df2\u4e0d\u662f\u516c\u53f8\u5b50\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002356","type":"news"},{"seq":666651257,"ctime":1741768863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250312\/666651257.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u622a\u81f32025\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a2.5\u4e07\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002356","type":"yidong"},{"seq":666621252,"ctime":1741684240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250311\/666621252.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u516c\u53f8\u672a\u6301\u6709\u6df1\u5733\u524d\u6d77\u8054\u91d1\u6240\u91d1\u878d\u4fe1\u606f\u670d\u52a1\u6709\u9650\u516c\u53f8\u7684\u80a1\u4efd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002356","type":"yidong"},{"seq":666611970,"ctime":1741656440,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250311\/666611970.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u6df1\u5733\u535a\u78ca\u8fbe\u65b0\u80fd\u6e90\u79d1\u6280\u5df2\u4e0d\u662f\u516c\u53f8\u5b50\u516c\u53f8","source":"\u91d1\u878d\u754c","stocks":"002356","type":"news"},{"seq":666611437,"ctime":1741655826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250311\/666611437.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u76ee\u524d\u6ca1\u6709\u8fdb\u884c\u667a\u80fd\u7535\u7f51\u7535\u80fd\u8ba1\u91cf\u81ea\u52a8\u5316\u7cfb\u7edf\u5f00\u53d1\u7814\u7a76","source":"\u91d1\u878d\u754c","stocks":"002356","type":"yidong"},{"seq":666082174,"ctime":1739791709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250217\/666082174.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u6b66\u4e61\u805a\u80fd\u62df\u6295\u8d442500\u4e07\u5143\u5efa\u8bbe\u7efc\u5408\u80fd\u6e90\u5c9b\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002356","type":"yidong"},{"seq":665857192,"ctime":1738899919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665857192.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u622a\u81f32025\u5e741\u670827\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u7ea6\u4e3a25000\u6237","source":"\u91d1\u878d\u754c","stocks":"002356","type":"yidong"},{"seq":665494857,"ctime":1736928609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250115\/665494857.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651142.38\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002356","type":"yidong"},{"seq":665464252,"ctime":1736842211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250114\/665464252.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651110.68\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002356","type":"yidong"},{"seq":665368757,"ctime":1736496607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250110\/665368757.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651139.93\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002356","type":"yidong"},{"seq":665325532,"ctime":1736410225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250109\/665325532.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651367.92\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002356","type":"yidong"},{"seq":665042126,"ctime":1735608789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241231\/665042126.shtml","title":"\u5929\u7136\u6c14\u677f\u5757\u76d8\u521d\u51b2\u9ad8\uff0c\u8d6b\u7f8e\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002356","type":"news"},{"seq":664707196,"ctime":1734656783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664707196.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u65e5\u5e38\u5173\u8054\u4ea4\u6613\u91d1\u989d\u4e3a\u9884\u8ba1\u91d1\u989d\uff0c\u4e0d\u6784\u6210\u4e1a\u7ee9\u627f\u8bfa","source":"\u91d1\u878d\u754c","stocks":"002356","type":"yidong"},{"seq":664569600,"ctime":1734394155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241217\/664569600.shtml","title":"\u5229\u597d\u653f\u7b56\u6765\u88ad\uff0c\u673a\u6784\u770b\u597d\u8fd9\u4e9b\u80a1\u672a\u6765\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u6d01","stocks":"002356","type":"news"},{"seq":664403667,"ctime":1733914938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241211\/664403667.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\u5c06\u4e8e12\u670827\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae2025\u5e74\u5ea6\u65e5\u5e38\u5173\u8054\u4ea4\u6613\u9884\u8ba1\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002356","type":"news"},{"seq":664258253,"ctime":1733482143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664258253.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u6536\u5230\u6700\u9ad8\u9662\u518d\u5ba1\u5e94\u8bc9\u901a\u77e5\u4e66","source":"\u91d1\u878d\u754c","stocks":"002356","type":"news"},{"seq":664190220,"ctime":1733352825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664190220.shtml","title":"\u6c22\u80fd\u5e02\u573a\u201c\u70ed\u529b\u201d\u4e0d\u51cf \u5546\u4e1a\u5316\u96be\u9898\u4e9f\u5f85\u5404\u65b9\u5408\u529b\u7834\u89e3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002356","type":"news"},{"seq":663979248,"ctime":1732784400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663979248.shtml","title":"\u8d6b\u7f8e\u96c6\u56e211\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002356","type":"yidong","yidong":"1"},{"seq":663972864,"ctime":1732771346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663972864.shtml","title":"\u6df1\u5733\u53d1\u5e03\u201c\u5e76\u8d2d\u91cd\u7ec414\u6761\u201d \u6df1\u5733\u672c\u5730\u80a1\u6380\u6da8\u505c\u6f6e","source":"\u6df1\u5733\u5546\u62a5","stocks":"002356","type":"news","yidong":"1"},{"seq":663885613,"ctime":1732599838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241126\/663885613.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\u80a1\u4e1c\u6237\u6570\u589e\u52a01.18\u4e07\u6237\uff0c\u6237\u5747\u6301\u80a13.97\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c15.38\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002356","type":"news"},{"seq":663781257,"ctime":1732247802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663781257.shtml","title":"\u6d77\u901a\u8bc1\u5238\uff1a\u5b8f\u89c2\u73af\u5883\u6539\u5584 \u5173\u6ce8\u96f6\u552e\u884c\u4e1a\u5e76\u8d2d\u91cd\u7ec4\u4e3b\u7ebf \u4f4ePB\u516c\u53f8\u6216\u6709\u671b\u8fce\u6765\u4f30\u503c\u4fee\u590d","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002356","type":"news"},{"seq":663749503,"ctime":1732182971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241121\/663749503.shtml","title":"A\u80a1\u534f\u8bae\u8f6c\u8ba9\u73b0\u201c\u5c0f\u9ad8\u5cf0\u201d\uff0c\u5927\u80a1\u4e1c\u51cf\u6301\u53e6\u8f9f\u8e4a\u5f84","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002356","type":"news"},{"seq":663736742,"ctime":1732161066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241121\/663736742.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u5b50\u516c\u53f8\u5c71\u897f\u805a\u80fd\u9e4f\u98de\u65b0\u71c3\u6599\u6709\u9650\u516c\u53f8\u62df\u5728\u5b5d\u4e49\u5e02\u5f00\u5c55\u5145\u7535\u6869\u4e1a\u52a1\u5e76\u8fdb\u884c\u914d\u5957\u5efa\u8bbe","source":"\u91d1\u878d\u754c","stocks":"002356","type":"news"},{"seq":663630253,"ctime":1731928543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663630253.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u91d1\u878d\u754c","stocks":"002356","type":"news","yidong":"1"},{"seq":663564894,"ctime":1731661201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663564894.shtml","title":"\u8d6b\u7f8e\u96c6\u56e211\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002356","type":"yidong","yidong":"1"},{"seq":663110817,"ctime":1730466226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663110817.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\u5c06\u4e8e11\u670818\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u63a7\u80a1\u5b50\u516c\u53f8\u8d2d\u4e70\u8d44\u4ea7\u66a8\u5173\u8054\u4ea4\u6613\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002356","type":"news"},{"seq":663110351,"ctime":1730465657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663110351.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\u62df\u6536\u8d2d\u5317\u59da\u7efc\u5408\u80fd\u6e90\u5c9b \u7cfb\u4e8c\u7ea7\u52a0\u6c22\u52a0\u6c14\u52a0\u6cb9\u5408\u5efa\u7ad9","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002356","type":"news"},{"seq":663108334,"ctime":1730464609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663108334.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u62df5321\u4e07\u5143\u8d2d\u4e70\u8d44\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002356","type":"yidong"},{"seq":663024412,"ctime":1730363657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663024412.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670831\u65e5\u94c2\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002356","type":"yidong"},{"seq":663021861,"ctime":1730361018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663021861.shtml","title":"\u8d6b\u7f8e\u96c6\u56e210\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002356","type":"yidong"},{"seq":49717917,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49717917.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002356","type":"notice"},{"seq":662975709,"ctime":1730280715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662975709.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670830\u65e5\u94c2\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002356","type":"yidong"},{"seq":662496512,"ctime":1729116094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662496512.shtml","title":"\u80a1\u4efd\u534f\u8bae\u8f6c\u8ba9\u53d7\u5173\u6ce8 \u4e09\u7c7b\u8d44\u672c\u8fdb\u573a\u201c\u62a2\u7b79\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002356","type":"news"},{"seq":662381294,"ctime":1728895861,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662381294.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u6301\u7eed\u5173\u6ce8\u60e0\u5dde\u6d69\u5b81\u8fbe\u6267\u884c\u56de\u8f6c\u7a0b\u5e8f\u7684\u540e\u7eed\u8fdb\u5c55\u60c5\u51b5","source":"\u91d1\u878d\u754c","stocks":"002356","type":"news"},{"seq":662381300,"ctime":1728895861,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662381300.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u6b63\u5728\u5de9\u56fa\u63d0\u5347\u539f\u6709\u4e1a\u52a1\u3001\u62d3\u5c55\u65b0\u7684\u4e1a\u52a1\u589e\u957f\u70b9\uff0c\u52aa\u529b\u4e3a\u80a1\u4e1c\u521b\u9020\u66f4\u5927\u4ef7\u503c","source":"\u91d1\u878d\u754c","stocks":"002356","type":"news"},{"seq":662211840,"ctime":1728405684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662211840.shtml","title":"\u7eff\u6c22\u4ea7\u4e1a\u5316\u8fdb\u7a0b\u63d0\u901f \u4e0a\u5e02\u516c\u53f8\u79ef\u6781\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002356","type":"news","yidong":"1"},{"seq":662178094,"ctime":1728376265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662178094.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u67088\u65e5\u94c2\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002356","type":"yidong"},{"seq":662057753,"ctime":1727435514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662057753.shtml","title":"\u8d6b\u7f8e\u96c6\u56e2\uff1a\u80a1\u4e1c\u738b\u96e8\u970f\u62df\u534f\u8bae\u8f6c\u8ba95%\u80a1\u4efd\u7ed9\u5143\u7a0b\u5e8f\u57fa\u91d1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002356","type":"yidong"}]

2025-03-28,3.09,3.28,3.05,3.0800,311248,98159000,2.37;2025-03-27,3.06,3.09,3.01,3.0700,106884,32649600,0.82;2025-03-26,3.05,3.06,3.00,3.0400,69713,21161500,0.53;2025-03-25,3.04,3.05,3.00,3.0200,74174,22417100,0.57;2025-03-24,3.16,3.16,2.99,3.0400,189682,57887400,1.45;2025-03-21,3.17,3.27,3.12,3.1500,184825,58843200,1.41;2025-03-20,3.15,3.17,3.13,3.1400,65324,20569100,0.50;2025-03-19,3.15,3.19,3.14,3.1500,69799,22004000,0.53;2025-03-18,3.20,3.21,3.15,3.1700,105256,33363400,0.80;2025-03-17,3.23,3.24,3.17,3.1900,123790,39623000,0.94;2025-03-14,3.19,3.23,3.15,3.2100,154649,49381700,1.18;2025-03-13,3.22,3.24,3.14,3.1900,220623,70298900,1.68;2025-03-12,3.20,3.29,3.17,3.2200,305773,98645900,2.33;2025-03-11,3.01,3.29,3.00,3.2100,448716,142578900,3.42;2025-03-10,2.97,3.12,2.97,3.0400,182812,55896700,1.39;2025-03-07,3.03,3.04,2.96,2.9900,133567,40024300,1.02;2025-03-06,3.06,3.08,3.02,3.0400,130108,39543000,0.99;2025-03-05,3.09,3.09,3.02,3.0500,113825,34665700,0.87;2025-03-04,3.09,3.10,3.06,3.0700,92831,28551100,0.71;2025-03-03,3.11,3.15,3.08,3.0900,129164,40201400,0.98;2025-02-28,3.18,3.20,3.10,3.1000,145109,45425200,1.11;2025-02-27,3.18,3.20,3.12,3.1800,168585,53287800,1.29;2025-02-26,3.11,3.25,3.06,3.1800,228512,72024700,1.74;2025-02-25,3.13,3.16,3.09,3.1000,121848,38048900,0.93;2025-02-24,3.12,3.17,3.08,3.1400,160234,50129400,1.22;2025-02-21,3.19,3.19,3.09,3.1100,211203,65960800,1.61;2025-02-20,3.21,3.21,3.16,3.1800,112702,35888600,0.86;2025-02-19,3.23,3.25,3.16,3.1900,153504,49113300,1.17;2025-02-18,3.28,3.40,3.22,3.2300,194834,64411400,1.49;2025-02-17,3.17,3.30,3.16,3.2800,247744,80754300,1.89;2025-02-14,3.18,3.20,3.14,3.1600,122273,38690300,0.93;2025-02-13,3.21,3.22,3.17,3.1900,142294,45490600,1.09;2025-02-12,3.25,3.26,3.16,3.2000,146990,46970800,1.12;2025-02-11,3.30,3.31,3.21,3.2400,98683,31913400,0.75;2025-02-10,3.19,3.30,3.18,3.3000,169127,54902500,1.29;2025-02-07,3.14,3.22,3.12,3.1800,135862,43267400,1.04;2025-02-06,3.11,3.16,3.04,3.1600,142599,44298100,1.09;2025-02-05,3.14,3.16,3.09,3.1200,102953,32219100,0.79;2025-01-27,3.15,3.35,3.12,3.1400,217784,70165300,1.66;2025-01-24,3.09,3.16,3.05,3.0900,89747,27818900,0.68;2025-01-23,3.15,3.17,3.07,3.0900,133477,41749500,1.02;2025-01-22,3.22,3.22,3.05,3.1200,169732,52843800,1.29;2025-01-21,3.28,3.30,3.20,3.2200,153612,49740300,1.17;2025-01-20,3.33,3.37,3.25,3.2800,130389,42978900,0.99;2025-01-17,3.39,3.40,3.31,3.3200,112475,37686800,0.86;2025-01-16,3.40,3.45,3.34,3.3900,154148,52319700,1.18;2025-01-15,3.38,3.45,3.30,3.3900,128891,43666800,0.98;2025-01-14,3.24,3.41,3.22,3.3700,168261,56202300,1.28;2025-01-13,3.18,3.29,3.17,3.2300,77161,24915200,0.59;2025-01-10,3.36,3.40,3.26,3.2700,125259,41495600,0.96;2025-01-09,3.33,3.43,3.28,3.3600,179967,60416300,1.37;2025-01-08,3.21,3.45,3.17,3.3200,186329,60834300,1.42;2025-01-07,3.11,3.22,3.10,3.2200,134349,42602300,1.02;2025-01-06,3.22,3.23,3.06,3.1200,151267,47329000,1.15;2025-01-03,3.41,3.42,3.19,3.2200,271370,88046900,2.07;2025-01-02,3.27,3.48,3.25,3.4100,415884,140688600,3.17;2024-12-31,3.25,3.55,3.23,3.2900,433235,147056700,3.30;2024-12-30,3.33,3.33,3.18,3.2300,199244,64051500,1.52;2024-12-27,3.25,3.43,3.22,3.3600,233423,78307100,1.78;2024-12-26,3.22,3.27,3.17,3.2300,190615,61392000,1.45;2024-12-25,3.36,3.38,3.03,3.2200,338565,107802200,2.58;2024-12-24,3.31,3.44,3.28,3.3600,300661,100907100,2.29;2024-12-23,3.65,3.68,3.39,3.3900,450732,155322300,3.44;2024-12-20,3.83,3.89,3.76,3.7700,180089,68802600,1.37;2024-12-19,3.77,3.86,3.70,3.7600,227775,85320200,1.74;2024-12-18,3.91,3.96,3.78,3.8500,340603,131136600,2.60;2024-12-17,4.28,4.39,3.96,3.9900,433310,180286300,3.30;2024-12-16,4.15,4.34,4.15,4.2700,374712,159458700,2.86;2024-12-13,4.35,4.35,4.19,4.1900,347453,147649100,2.65;2024-12-12,4.23,4.38,4.17,4.3800,548686,236514300,4.18;2024-12-11,4.10,4.25,4.08,4.2200,367811,154307800,2.81;2024-12-10,4.23,4.25,4.11,4.1200,315851,131019800,2.41;2024-12-09,4.23,4.29,4.10,4.1100,340660,142187200,2.60;2024-12-06,4.19,4.35,4.09,4.3100,477282,201548100,3.64;2024-12-05,4.05,4.30,4.05,4.2200,467540,196293600,3.57;2024-12-04,4.16,4.25,4.06,4.0900,451584,187773300,3.44;2024-12-03,4.28,4.48,4.18,4.2100,705309,301985000,5.38;2024-12-02,4.37,4.56,4.30,4.3400,859171,378508000,6.55;2024-11-29,4.56,4.86,4.31,4.3800,1377123,623501000,10.50;2024-11-28,4.00,4.48,3.96,4.4800,788724,332783600,6.01;2024-11-27,3.98,4.17,3.85,4.0700,799517,323708400,6.10;2024-11-26,3.75,4.18,3.69,4.0200,906410,358372700,6.91;2024-11-25,3.65,4.03,3.55,3.8500,682894,261666600,5.21;2024-11-22,3.99,4.01,3.61,3.6600,692686,264645000,5.28;2024-11-21,3.75,4.01,3.65,4.0000,978311,374004400,7.46;2024-11-20,3.75,3.95,3.70,3.8700,910252,349819200,6.94;2024-11-19,4.16,4.28,3.58,3.8300,1548979,603916800,11.81;2024-11-18,3.81,3.98,3.71,3.9800,677756,262503000,5.17;2024-11-15,3.28,3.62,3.28,3.6200,637838,224927600,4.86;2024-11-14,3.43,3.47,3.28,3.2900,171153,57170800,1.31;2024-11-13,3.42,3.48,3.34,3.4100,178051,60607300,1.36;2024-11-12,3.52,3.56,3.41,3.4500,248212,86316200,1.89;2024-11-11,3.57,3.58,3.48,3.5400,241676,85042700,1.84;2024-11-08,3.59,3.63,3.54,3.5800,293364,105092800,2.24;2024-11-07,3.46,3.59,3.43,3.5500,309038,108953700,2.36;2024-11-06,3.48,3.51,3.38,3.4600,314140,108338000,2.40;2024-11-05,3.32,3.46,3.32,3.4500,345970,118086900,2.64;2024-11-04,3.26,3.40,3.19,3.3400,352913,116697900,2.69;2024-11-01,3.40,3.43,3.20,3.2200,472532,155029800,3.60;2024-10-31,3.20,3.53,3.19,3.4300,676405,230328100,5.16;2024-10-30,3.17,3.26,3.15,3.2100,172607,55490100,1.32;2024-10-29,3.34,3.36,3.19,3.2000,289539,93930800,2.21;2024-10-28,3.31,3.38,3.29,3.3500,360585,120078400,2.75;2024-10-25,3.28,3.38,3.21,3.3100,618907,204617500,4.72;2024-10-24,3.17,3.26,3.12,3.1500,198349,62888100,1.51;2024-10-23,3.17,3.35,3.10,3.2000,452562,145783900,3.45;2024-10-22,3.21,3.24,3.12,3.1700,378645,119926200,2.89;2024-10-21,3.12,3.38,3.05,3.2900,629466,203234400,4.80;2024-10-18,3.00,3.25,2.98,3.1600,440453,135332900,3.36;2024-10-17,3.02,3.06,2.95,3.0100,135714,40650600,1.03;2024-10-16,2.96,3.02,2.92,2.9800,89593,26643000,0.68;2024-10-15,2.99,3.07,2.95,2.9800,132206,39925600,1.01;2024-10-14,2.95,3.01,2.89,2.9900,111284,32889800,0.85;2024-10-11,3.03,3.08,2.90,2.9500,164277,49139200,1.25;2024-10-10,3.05,3.16,2.95,2.9800,239432,72874200,1.83;2024-10-09,3.27,3.31,3.08,3.0800,236234,74521000,1.80;2024-10-08,3.70,3.71,3.19,3.4200,422315,146060200,3.22