[{"seq":667952388,"ctime":1746519092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250506\/667952388.shtml","title":"\u56fd\u521b\u9ad8\u65b0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653062.31\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002377","type":"yidong"},{"seq":667894150,"ctime":1746000688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250430\/667894150.shtml","title":"\u56fd\u521b\u9ad8\u65b0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653302.00\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002377","type":"yidong"},{"seq":667754827,"ctime":1745568721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250425\/667754827.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da81.24%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002377","type":"yidong"},{"seq":51806607,"ctime":1745424452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250424\/51806607.shtml","title":"\u56fd\u521b\u9ad8\u65b0\uff1a2025\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002377","type":"notice"},{"seq":51806621,"ctime":1745424446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250424\/51806621.shtml","title":"\u56fd\u521b\u9ad8\u65b0\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002377","type":"notice"},{"seq":51806695,"ctime":1745424338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250424\/51806695.shtml","title":"\u56fd\u521b\u9ad8\u65b0\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002377","type":"notice"},{"seq":666997489,"ctime":1742976825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250326\/666997489.shtml","title":"\u56fd\u521b\u9ad8\u65b0\uff1a\u4e2d\u68071.28\u4ebf\u5143\u6e56\u5317\u4ea4\u6295\u7269\u6d41\u96c6\u56e22025\u5e74\u5ea6\u6ca5\u9752\u96c6\u4e2d\u91c7\u8d2d\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002377","type":"yidong"},{"seq":666713380,"ctime":1741939766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666713380.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da82.58%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.19%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002377","type":"yidong"},{"seq":666618956,"ctime":1741679459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250311\/666618956.shtml","title":"\u56fd\u521b\u9ad8\u65b003\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002377","type":"yidong"},{"seq":666293824,"ctime":1740489098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250225\/666293824.shtml","title":"\u56fd\u521b\u9ad8\u65b0\uff1a3\u670813\u65e5\u5c06\u53ec\u5f002025\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002377","type":"news"},{"seq":666289246,"ctime":1740484804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250225\/666289246.shtml","title":"\u56fd\u521b\u9ad8\u65b0\u9884\u8ba12025\u5e74\u65e5\u5e38\u5173\u8054\u4ea4\u6613\u91d1\u989d\u4e0d\u8d853.9\u4ebf\u5143","source":"\u8d22\u4e2d\u793e","stocks":"002377","type":"news"},{"seq":666200150,"ctime":1740124947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250221\/666200150.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da80.54%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.43%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002377","type":"yidong"},{"seq":665943258,"ctime":1739266919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250211\/665943258.shtml","title":"\u8c01\u662f\u8fde\u4e8f\u5927\u6237\uff1f74\u80a1\u5df2\u8fde\u4e8f5\u5e74\uff0c\u56fd\u521b\u9ad8\u65b0\u7d2f\u4e8f\u989d\u8d85\u5e02\u503c\uff0c\u65b0\u8fdb\u5927\u80a1\u4e1c100%\u8d28\u62bc\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002377","type":"news"},{"seq":665860112,"ctime":1738914057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665860112.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da82.03%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002377","type":"yidong"},{"seq":665831645,"ctime":1738834083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250206\/665831645.shtml","title":"\u56fd\u521b\u9ad8\u65b0\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u62df\u53c2\u4e0e\u7ade\u62cd\u571f\u5730\u4f7f\u7528\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002377","type":"yidong"},{"seq":665716027,"ctime":1737704747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250124\/665716027.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-2.01%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002377","type":"news"},{"seq":665620254,"ctime":1737431711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665620254.shtml","title":"\u56fd\u521b\u9ad8\u65b0\uff1a\u4e2d\u6807\u6a2a\u94a6\u9ad8\u901f\u603b\u627f\u5305\u9879\u76ee\u6ca5\u9752\u91c7\u8d2d\u5408\u8ba1 3.83 \u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002377","type":"news"},{"seq":50585213,"ctime":1737389241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250121\/50585213.shtml","title":"\u56fd\u521b\u9ad8\u65b0\uff1a2024\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002377","type":"notice"},{"seq":665595713,"ctime":1737364984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665595713.shtml","title":"\u56fd\u521b\u9ad8\u65b0\uff1a\u9884\u8ba12024\u5e74\u51c0\u5229\u6da6\u4e8f\u635f5000\u4e07\u5143\u81f36900\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002377","type":"yidong"},{"seq":665554745,"ctime":1737100728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665554745.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da85.02%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.7%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002377","type":"yidong"},{"seq":665525787,"ctime":1737015068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665525787.shtml","title":"\u56fd\u521b\u9ad8\u65b0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651809.05\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002377","type":"yidong"},{"seq":665368840,"ctime":1736496661,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250110\/665368840.shtml","title":"\u56fd\u521b\u9ad8\u65b0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651051.22\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002377","type":"yidong"},{"seq":664952858,"ctime":1735285443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664952858.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-1.66%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.61%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002377","type":"yidong"},{"seq":664716769,"ctime":1734681150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664716769.shtml","title":"\u56fd\u521b\u9ad8\u65b012\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002377","type":"yidong"},{"seq":664716448,"ctime":1734680743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664716448.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-2.67%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.97%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002377","type":"yidong"},{"seq":664534374,"ctime":1734336681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664534374.shtml","title":"\u56fd\u521b\u9ad8\u65b0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651647.11\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002377","type":"yidong"},{"seq":664478374,"ctime":1734077439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664478374.shtml","title":"\u56fd\u521b\u9ad8\u65b0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651079.82\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002377","type":"yidong"},{"seq":664477272,"ctime":1734075848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664477272.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da80.50%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.86%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002377","type":"news"},{"seq":664244088,"ctime":1733471850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664244088.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da84.01%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002377","type":"yidong"},{"seq":664044016,"ctime":1732883830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664044016.shtml","title":"\u56fd\u521b\u9ad8\u65b0\uff1a\u80a1\u4e1c\u80a1\u4efd\u88ab\u8d28\u62bc\u548c\u51bb\u7ed3","source":"\u91d1\u878d\u754c","stocks":"002377","type":"news"},{"seq":664017392,"ctime":1732867538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664017392.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da80.48%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002377","type":"yidong"},{"seq":663869280,"ctime":1732538384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663869280.shtml","title":"\u5b81\u6ce2\u79d1\u5143\u63a7\u80a1\u4e4b\u540e\uff0c\u56fd\u521b\u9ad8\u65b0\u7ba1\u7406\u5c42\u5927\u6d17\u724c","source":"\u652f\u70b9\u8d22\u7ecf","author":"\u738b\u6587\u534e","stocks":"002377","type":"yidong"},{"seq":663827252,"ctime":1732482776,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663827252.shtml","title":"\u201c\u51cf\u6301\u65b0\u89c4\u201d\u751f\u6548\u534a\u5e74 \u534f\u8bae\u8f6c\u8ba9\u73b0\u8c61\u6e10\u589e","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002377","type":"news"},{"seq":663812451,"ctime":1732277426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663812451.shtml","title":"\u56fd\u521b\u9ad8\u65b0\uff1a\u8463\u4e8b\u957f\u3001\u90e8\u5206\u9ad8\u7ba1\u8f9e\u804c\u53ca\u76f8\u5173\u4eba\u5458\u8865\u9009\u8058\u4efb","source":"\u91d1\u878d\u754c","stocks":"002377","type":"news"},{"seq":663786242,"ctime":1732261994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663786242.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da82.40%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.31%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002377","type":"news"},{"seq":663740154,"ctime":1732175611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241121\/663740154.shtml","title":"\u56fd\u521b\u9ad8\u65b011\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002377","type":"yidong"},{"seq":663706196,"ctime":1732095713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663706196.shtml","title":"\u56fd\u521b\u9ad8\u65b0\uff1a\u804c\u5de5\u4ee3\u8868\u76d1\u4e8b\u8f9e\u804c\u53ca\u8865\u9009","source":"\u91d1\u878d\u754c","stocks":"002377","type":"news"}]

2025-05-13,2.91,2.94,2.88,2.8900,130902,38073300,1.50;2025-05-12,2.94,2.96,2.84,2.9000,239326,69223700,2.75;2025-05-09,2.95,2.99,2.92,2.9400,165285,48688700,1.90;2025-05-08,2.96,3.02,2.95,2.9700,156883,46724100,1.80;2025-05-07,3.01,3.07,2.94,2.9700,232860,69759500,2.67;2025-05-06,2.94,3.06,2.86,2.9900,367245,108531300,4.21;2025-04-30,2.81,2.98,2.80,2.9200,342049,99253200,3.92;2025-04-29,2.77,2.84,2.72,2.8200,217045,60530500,2.49;2025-04-28,2.71,2.80,2.68,2.7700,279531,76765200,3.21;2025-04-25,2.67,2.74,2.62,2.7100,207122,55552000,2.38;2025-04-24,2.65,2.77,2.64,2.6700,316773,85724200,3.63;2025-04-23,2.63,2.64,2.59,2.6100,138961,36314000,1.53;2025-04-22,2.52,2.64,2.52,2.6000,218905,56839300,2.41;2025-04-21,2.56,2.58,2.49,2.5200,163455,41312700,1.80;2025-04-18,2.53,2.64,2.51,2.5500,206402,52998300,2.28;2025-04-17,2.49,2.56,2.47,2.5200,134451,34059500,1.48;2025-04-16,2.50,2.52,2.41,2.4900,142601,35181000,1.57;2025-04-15,2.52,2.55,2.47,2.5100,116478,29177300,1.28;2025-04-14,2.51,2.56,2.49,2.5300,199279,50369200,2.20;2025-04-11,2.41,2.54,2.38,2.5000,254392,63420900,2.81;2025-04-10,2.38,2.43,2.38,2.4200,188213,45409600,2.08;2025-04-09,2.30,2.37,2.12,2.3400,257869,58142900,2.84;2025-04-08,2.33,2.39,2.26,2.3100,255668,59108300,2.82;2025-04-07,2.58,2.58,2.44,2.4400,158794,39079900,1.75;2025-04-03,2.69,2.72,2.67,2.7100,83549,22522600,0.92;2025-04-02,2.70,2.72,2.69,2.7000,71957,19432200,0.79;2025-04-01,2.70,2.76,2.70,2.7100,101351,27674900,1.12;2025-03-31,2.73,2.77,2.65,2.6900,169737,45823600,1.87;2025-03-28,2.77,2.78,2.70,2.7200,142083,38848500,1.57;2025-03-27,2.84,2.85,2.77,2.7800,164901,45971100,1.82;2025-03-26,2.80,2.85,2.78,2.8300,189818,53640700,2.09;2025-03-25,2.85,2.85,2.77,2.8000,155656,43555500,1.72;2025-03-24,2.92,2.93,2.78,2.8400,279399,79624100,3.08;2025-03-21,2.89,3.01,2.86,2.9100,375722,110638900,4.14;2025-03-20,2.89,2.94,2.86,2.8900,246281,71305800,2.72;2025-03-19,2.91,2.95,2.88,2.8900,165442,48044000,1.82;2025-03-18,2.93,2.94,2.88,2.9200,188669,54777500,2.08;2025-03-17,2.96,2.98,2.90,2.9100,327819,96420700,3.62;2025-03-14,2.93,2.99,2.89,2.9500,267546,78493800,2.95;2025-03-13,2.97,3.00,2.86,2.9100,419374,122641800,4.63;2025-03-12,3.08,3.15,2.91,2.9500,764238,232150900,8.43;2025-03-11,2.71,3.00,2.69,3.0000,728088,211450500,8.03;2025-03-10,2.73,2.77,2.71,2.7300,146671,40141200,1.62;2025-03-07,2.77,2.77,2.71,2.7200,159951,43754800,1.76;2025-03-06,2.74,2.80,2.72,2.7700,160141,44414000,1.77;2025-03-05,2.76,2.76,2.70,2.7400,140611,38289300,1.55;2025-03-04,2.79,2.79,2.72,2.7700,156904,43085100,1.73;2025-03-03,2.77,2.85,2.75,2.7800,194676,54473900,2.15;2025-02-28,2.87,2.87,2.77,2.7700,221521,62193500,2.44;2025-02-27,2.84,2.92,2.81,2.8400,201236,57321500,2.22;2025-02-26,2.85,2.88,2.82,2.8500,159021,45159100,1.75;2025-02-25,2.85,2.89,2.83,2.8500,202529,57899900,2.23;2025-02-24,2.93,2.94,2.84,2.8700,293845,84435200,3.24;2025-02-21,2.90,3.02,2.87,2.9300,349762,103003200,3.86;2025-02-20,2.91,2.96,2.88,2.8800,156172,45413700,1.72;2025-02-19,2.92,2.93,2.88,2.9100,153738,44590300,1.70;2025-02-18,3.03,3.04,2.90,2.9100,255235,75466600,2.81;2025-02-17,2.90,3.06,2.81,3.0500,469150,138177600,5.17;2025-02-14,2.97,2.99,2.87,2.8900,234202,68257200,2.58;2025-02-13,3.04,3.06,2.98,2.9900,205475,61843000,2.27;2025-02-12,3.05,3.07,3.00,3.0400,179946,54525400,1.98;2025-02-11,3.10,3.11,3.02,3.0300,224439,68211900,2.48;2025-02-10,3.09,3.13,3.07,3.1000,224015,69218400,2.47;2025-02-07,3.15,3.18,3.06,3.0900,414946,128831500,4.58;2025-02-06,3.09,3.18,3.05,3.1700,311520,97368900,3.44;2025-02-05,3.02,3.09,3.01,3.0600,130487,39946000,1.44;2025-01-27,3.08,3.13,2.97,3.0100,154626,46896400,1.71;2025-01-24,3.07,3.09,3.00,3.0700,139283,42647000,1.54;2025-01-23,3.09,3.22,3.06,3.0700,209828,65713000,2.31;2025-01-22,3.14,3.15,3.03,3.0500,186699,57559100,2.06;2025-01-21,3.21,3.33,3.13,3.1600,280404,89533600,3.09;2025-01-20,3.18,3.23,3.13,3.2100,185405,59069300,2.04;2025-01-17,3.17,3.22,3.12,3.1400,231343,73066600,2.55;2025-01-16,3.08,3.26,3.07,3.1800,347244,111012800,3.83;2025-01-15,2.97,3.12,2.95,3.0700,365775,112061600,4.03;2025-01-14,2.88,3.00,2.87,2.9900,269766,79434200,2.98;2025-01-13,2.92,2.93,2.82,2.8700,239036,68641600,2.64;2025-01-10,2.91,3.02,2.85,2.9200,348953,102193200,3.85;2025-01-09,2.88,2.95,2.83,2.9100,224275,64861200,2.47;2025-01-08,2.94,2.97,2.80,2.8800,252677,72858700,2.79;2025-01-07,2.87,2.94,2.80,2.9400,298424,85904200,3.29;2025-01-06,2.88,3.03,2.76,2.8400,479261,138633700,5.29;2025-01-03,3.18,3.22,2.88,2.9000,471843,141473100,5.20;2025-01-02,3.33,3.35,3.10,3.1800,357443,115503500,3.94;2024-12-31,3.51,3.53,3.28,3.3100,428367,145271400,4.72;2024-12-30,3.41,3.65,3.27,3.5100,674148,235423400,7.44;2024-12-27,3.33,3.49,3.29,3.3900,361695,123542200,3.99;2024-12-26,3.33,3.52,3.30,3.3500,412823,139965700,4.55;2024-12-25,3.55,3.56,3.22,3.3400,540622,180765100,5.96;2024-12-24,3.55,3.68,3.40,3.5000,641014,225422400,7.07;2024-12-23,3.70,3.99,3.50,3.5700,1116743,414120600,12.32;2024-12-20,3.40,3.73,3.39,3.7300,436017,158687900,4.81;2024-12-19,3.50,3.56,3.37,3.3900,359911,123017000,3.97;2024-12-18,3.54,3.61,3.40,3.5300,338223,118898000,3.73;2024-12-17,3.75,3.78,3.52,3.5400,622864,225164000,6.87;2024-12-16,3.69,3.90,3.56,3.7700,764525,285535000,8.43;2024-12-13,3.62,3.76,3.55,3.6600,620435,226507400,6.84;2024-12-12,3.44,3.70,3.44,3.6200,713915,256543100,7.87;2024-12-11,3.27,3.48,3.26,3.4600,488202,165605500,5.38;2024-12-10,3.48,3.48,3.27,3.3000,429674,143578900,4.74;2024-12-09,3.42,3.48,3.33,3.3600,492054,167103900,5.43;2024-12-06,3.45,3.56,3.42,3.4400,486268,168835200,5.36;2024-12-05,3.27,3.55,3.24,3.4800,649276,224488600,7.16;2024-12-04,3.41,3.44,3.24,3.3000,585704,192990600,6.46;2024-12-03,3.38,3.47,3.32,3.4400,523076,178060100,5.77;2024-12-02,3.25,3.39,3.18,3.3800,602581,199124600,6.65;2024-11-29,3.22,3.33,3.17,3.2500,560185,181380400,6.18;2024-11-28,3.04,3.28,3.01,3.2200,772773,247149400,8.52;2024-11-27,3.08,3.12,2.96,3.0400,328998,99123300,3.63;2024-11-26,3.06,3.13,2.98,3.0800,488465,148815300,5.39;2024-11-25,3.08,3.20,3.02,3.0800,541468,167306300,5.97;2024-11-22,3.10,3.15,2.97,2.9800,480278,147617400,5.30;2024-11-21,2.97,3.23,2.95,3.1300,789958,246583100,8.71;2024-11-20,2.85,3.06,2.84,2.9800,458620,136294900,5.06;2024-11-19,2.80,2.87,2.75,2.8600,297987,83529800,3.29;2024-11-18,2.89,2.96,2.74,2.8200,465606,131586000,5.14;2024-11-15,3.00,3.02,2.83,2.8400,431646,126336200,4.76