[{"seq":663341679,"ctime":1731056412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663341679.shtml","title":"\u56db\u73af\u751f\u726911\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000518","type":"yidong"},{"seq":663336373,"ctime":1731051597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663336373.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u751f\u7269\u5236\u54c1\u6307\u6570\u6da86.55%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.04%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000518","type":"yidong"},{"seq":663322995,"ctime":1731005781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663322995.shtml","title":"\u56db\u73af\u751f\u7269\u63a7\u5236\u6743\u6a2a\u751f\u53d8\u6570 \u7ec4\u5408\u7c7b\u8d22\u52a1\u9000\u5e02\u6307\u6807\u4eae\u7ea2\u706f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000518","type":"news"},{"seq":663294048,"ctime":1730970008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663294048.shtml","title":"\u56db\u73af\u751f\u726911\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000518","type":"yidong"},{"seq":663289327,"ctime":1730964760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663289327.shtml","title":"\u751f\u7269\u5236\u54c1\u884c\u4e1a7\u65e5\u4e3b\u529b\u51c0\u6d41\u51653.06\u4ebf\u5143\uff0c\u957f\u6625\u9ad8\u65b0\u3001\u667a\u98de\u751f\u7269\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000518","type":"news"},{"seq":663287884,"ctime":1730962221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663287884.shtml","title":"\u56db\u73af\u751f\u72692.86\u4ebf\u80a1\u5c06\u62cd\u5356\u6216\u6613\u4e3b \u9646\u514b\u5e73\u88ab\u5224\u4e09\u7f13\u56db\u6ca1\u65362.32\u4ebf","source":"\u957f\u6c5f\u5546\u62a5","author":"\u9ec4\u806a","stocks":"000518","type":"news"},{"seq":663286397,"ctime":1730958280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663286397.shtml","title":"80\u5c81\u6c5f\u82cf\u5bcc\u8c6a\u9646\u514b\u5e73\u83b7\u5211\uff0c\u5341\u5e74\u5185\u5e55\u4ea4\u6613\u6848\u843d\u5e55","source":"\u65f6\u4ee3\u8d22\u7ecf","author":"\u675c\u82cf\u654f","stocks":"000518","type":"news"},{"seq":663239891,"ctime":1730879106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663239891.shtml","title":"\u5b9e\u9645\u63a7\u5236\u4eba\u4e5d\u6210\u80a1\u4efd\u5c06\u88ab\u62cd\u5356\uff0c\u56db\u73af\u751f\u7269\u6216\u5c06\u6613\u4e3b","source":"\u534e\u590f\u65f6\u62a5","author":"\u590f\u9ad8\u7434","stocks":"000518","type":"news"},{"seq":663236671,"ctime":1730867960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663236671.shtml","title":"\u201c\u6bdb\u7eba\u5de8\u5b50\u201d\u9646\u514b\u5e73\u56e0\u5185\u5e55\u4ea4\u6613\u7f6a\u88ab\u201c\u5224\u4e09\u7f13\u56db\u201d\uff0c\u6b64\u524d\u5df2\u88ab\u7ec8\u8eab\u7981\u5165\u5e02\u573a","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"000518","type":"news"},{"seq":663235788,"ctime":1730863884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663235788.shtml","title":"\u516c\u53f8\u5feb\u8bc4\ufe31\u56db\u73af\u751f\u7269\u5b9e\u63a7\u4eba\u9646\u514b\u5e73\u88ab\u5224\u4e09\u7f13\u56db \u8d44\u672c\u5e02\u573a\u4e0d\u662f\u5927\u4f6c\u201c\u6e38\u620f\u573a\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000518","type":"news"},{"seq":663225632,"ctime":1730821252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663225632.shtml","title":"\u5185\u5e55\u4ea4\u6613\uff01\u83b7\u52113\u5e74\uff0c\u6ca1\u65362.32\u4ebf\u5143","source":"\u5238\u5546\u4e2d\u56fd","author":"\u5e9a\u5bc5","stocks":"000518","type":"news"},{"seq":663224622,"ctime":1730815956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663224622.shtml","title":"\u6ca1\u65362.32\u4ebf\u5143\uff01\u88ab\u5224\u4e09\u7f13\u56db\uff0c80\u5c81\u201c\u8d44\u672c\u5927\u4f6c\u201d\u683d\u4e86\uff0c13.3\u4ebf\u5143\u8d44\u91d1\u66fe\u88ab\u79bb\u5947\u5212\u8d70\uff0c\u201c\u9633\u5149\u7cfb\u201d\u571f\u5d29\u74e6\u89e3","source":"\u91d1\u878d\u754c","stocks":"000518","type":"news"},{"seq":663224416,"ctime":1730815345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663224416.shtml","title":"\u72af\u5185\u5e55\u4ea4\u6613\u7f6a\uff0180\u5c81\u77e5\u540d\u8d44\u672c\u5927\u4f6c\u9646\u514b\u5e73\u88ab\u52243\u5e74","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000518","type":"news"},{"seq":663220643,"ctime":1730809300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663220643.shtml","title":"\u56db\u73af\u751f\u7269\uff1a\u6536\u5230\u5b9e\u9645\u63a7\u5236\u4eba\u5211\u4e8b\u5224\u51b3\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000518","type":"news"},{"seq":663178252,"ctime":1730761046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663178252.shtml","title":"\u7792\u5929\u8fc7\u6d77\u6210\u672c\u4f4e \u201c\u4e00\u81f4\u884c\u52a8\u4eba\u201d\u8ba4\u5b9a\u96be\u9898\u5f85\u89e3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000518","type":"news"},{"seq":663167938,"ctime":1730722184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663167938.shtml","title":"\u56db\u73af\u751f\u7269\uff1a\u5b9e\u9645\u63a7\u5236\u4eba\u4e00\u81f4\u884c\u52a8\u4eba\u6240\u6301\u516c\u53f8\u90e8\u5206\u80a1\u4efd\u5c06\u88ab\u53f8\u6cd5\u62cd\u5356","source":"\u91d1\u878d\u754c","stocks":"000518","type":"news"},{"seq":663101827,"ctime":1730460911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663101827.shtml","title":"9\u59297\u4efd\u516c\u544a\uff0c\u8bc1\u76d1\u4f1a\u7acb\u6848\u6f6e\u6765\u88ad\uff0c\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u88ab\u201c\u70b9\u540d\u201d","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000518","type":"news"},{"seq":663009077,"ctime":1730331771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663009077.shtml","title":"\u4e09\u5bb6\u836f\u4f01\u5b9e\u63a7\u4eba\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848 \u4fe1\u62ab\u8fdd\u89c4\u95ee\u9898\u7a81\u51fa","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","author":"\u674e\u6643","stocks":"000518","type":"news"},{"seq":49683129,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49683129.shtml","title":"\u56db\u73af\u751f\u7269\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000518","type":"notice"},{"seq":662815441,"ctime":1729853396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662815441.shtml","title":"5\u5bb6\u836f\u4f01\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\u8c03\u67e5\uff01\u4ec0\u4e48\u60c5\u51b5","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000518","type":"news"},{"seq":662796975,"ctime":1729842793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662796975.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u751f\u7269\u5236\u54c1\u6307\u6570\u6da85.57%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000518","type":"news"},{"seq":662746993,"ctime":1729756271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662746993.shtml","title":"\u56db\u73af\u751f\u726910\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000518","type":"yidong"},{"seq":662718488,"ctime":1729681367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662718488.shtml","title":"\u672a\u53ca\u65f6\u544a\u77e5\u88ab\u53d6\u4fdd\u5019\u5ba1\u53ca\u5211\u4e8b\u5904\u7f5a\uff0c\u56db\u73af\u751f\u7269\u5b9e\u63a7\u4eba\u88ab\u8d23\u4ee4\u6539\u6b63","source":"\u65b0\u4eac\u62a5","stocks":"000518","type":"yidong"},{"seq":662699370,"ctime":1729670750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662699370.shtml","title":"\u56db\u73af\u751f\u7269\uff1a\u516c\u53f8\u5b9e\u9645\u63a7\u5236\u4eba\u9646\u514b\u5e73\u6536\u5230\u6c5f\u82cf\u8bc1\u76d1\u5c40\u8d23\u4ee4\u6539\u6b63\u63aa\u65bd\u51b3\u5b9a","source":"\u91d1\u878d\u754c","stocks":"000518","type":"news"},{"seq":662653242,"ctime":1729586373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662653242.shtml","title":"\u4f4e\u5242\u91cfIL-2\u7597\u6cd5\u518d\u83b7\u77a9\u76ee\uff1a\u56db\u73af\u751f\u7269\u53c2\u52a02024\u5e74\u4e2d\u56fd\u514d\u75ab\u5b66\u4f1a\u81ea\u8eab\u514d\u75ab\u5206\u4f1a\u5b66\u672f\u5e74\u4f1a","source":"\u56db\u73af\u751f\u7269\u5b98\u5fae","stocks":"000518","type":"yidong"},{"seq":662646591,"ctime":1729566309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662646591.shtml","title":"\u56db\u73af\u751f\u726980\u5c81\u5b9e\u63a7\u4eba\u88ab\u7acb\u6848\uff01\u6d89\u5acc\u4fe1\u62ab\u8fdd\u6cd5\u8fdd\u89c4\uff0c\u6b64\u524d\u66fe\u62df\u88ab\u7ec8\u8eab\u7981\u5165\u8bc1\u5238\u5e02\u573a","source":"\u91d1\u878d\u754c","stocks":"000518","type":"news"},{"seq":662643154,"ctime":1729559831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662643154.shtml","title":"\u8bc1\u76d1\u4f1a\u51fa\u624b\uff0c\u7acb\u6848\uff01\u7acb\u6848","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":"000518","type":"news"},{"seq":662626173,"ctime":1729512023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662626173.shtml","title":"\u56db\u73af\u751f\u7269\uff1a\u5b9e\u9645\u63a7\u5236\u4eba\u56e0\u4fe1\u606f\u62ab\u9732\u8fdd\u89c4\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000518","type":"news"},{"seq":662000040,"ctime":1727338238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/662000040.shtml","title":"\u56db\u73af\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651250.00\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000518","type":"yidong"},{"seq":661828745,"ctime":1726790975,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661828745.shtml","title":"\u9633\u5149\u7cfb\u9646\u514b\u5e73\u88ab\u7f5a2200\u4e07\u7ec8\u8eab\u5e02\u573a\u7981\u5165 \u65d7\u4e0b3\u516c\u53f8\u9000\u5e02\u56db\u73af\u751f\u7269\u4e09\u5e74\u534a\u4e8f1.7\u4ebf","source":"\u957f\u6c5f\u5546\u62a5","stocks":"000518","type":"news"},{"seq":661800177,"ctime":1726734010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661800177.shtml","title":"\u56db\u73af\u751f\u7269\uff1a\u8463\u4e8b\u9646\u5b87\u56e0\u4e2a\u4eba\u539f\u56e0\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000518","type":"yidong"},{"seq":661795969,"ctime":1726716603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661795969.shtml","title":"\u56db\u73af\u751f\u7269\u7236\u5b50\u72af\u89c4\u88ab\u7f5a2920\u4e07\u5143 \u9646\u514b\u5e73\u518d\u906d\u7ec8\u8eab\u5e02\u573a\u7981\u5165","source":"\u91d1\u878d\u754c","stocks":"000518","type":"news"},{"seq":661794113,"ctime":1726711352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661794113.shtml","title":"80\u5c81\u8d44\u672c\u5927\u4f6c\u6536\u201c\u5929\u4ef7\u201d\u7f5a\u5355\uff0c\u7ec8\u8eab\u5e02\u573a\u7981\u5165","source":"\u6df1\u5733\u5546\u62a5","stocks":"000518","type":"news"},{"seq":661782340,"ctime":1726664612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661782340.shtml","title":"\u56db\u73af\u751f\u7269\uff1a\u5b9e\u9645\u63a7\u5236\u4eba\u9646\u514b\u5e73\u548c\u8463\u4e8b\u9646\u5b87\u6536\u5230\u884c\u653f\u5904\u7f5a\u4e8b\u5148\u544a\u77e5\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000518","type":"yidong"},{"seq":661715086,"ctime":1726226950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661715086.shtml","title":"\u56db\u73af\u751f\u7269\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u4e0e\u6c5f\u9634\u5e02\u4eba\u6c11\u653f\u5e9c\u4e91\u4ead\u8857\u9053\u529e\u4e8b\u5904\u7b7e\u8ba2\u642c\u8fc1\u8865\u507f\u534f\u8bae\u4e66","source":"\u91d1\u878d\u754c","stocks":"000518","type":"news"},{"seq":661302298,"ctime":1725009130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661302298.shtml","title":"\u56db\u73af\u751f\u7269\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a-788.91\u4e07\u5143\u540c\u6bd4\u4e0b\u6ed125.11%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000518","type":"news"},{"seq":660693496,"ctime":1723449052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660693496.shtml","title":"\u56db\u73af\u751f\u726908\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000518","type":"yidong"},{"seq":660417345,"ctime":1722586489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417345.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u751f\u7269\u5236\u54c1\u6307\u6570\u6da84.70%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.2%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000518","type":"yidong"},{"seq":660417207,"ctime":1722586226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417207.shtml","title":"\u56db\u73af\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656357.38\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000518","type":"yidong"},{"seq":660416564,"ctime":1722585071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660416564.shtml","title":"\u56db\u73af\u751f\u726908\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000518","type":"yidong"},{"seq":660377202,"ctime":1722502810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660377202.shtml","title":"\u56db\u73af\u751f\u726908\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000518","type":"yidong"},{"seq":659802414,"ctime":1721031191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659802414.shtml","title":"\u56db\u73af\u751f\u7269\u5c06\u4e8e7\u670831\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u8865\u9009\u7b2c\u5341\u5c4a\u76d1\u4e8b\u4f1a\u76d1\u4e8b\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000518","type":"news"},{"seq":659670582,"ctime":1720603041,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659670582.shtml","title":"\u56db\u73af\u751f\u7269\u9884\u8ba1\u4eca\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f\u6536\u7a84","source":"\u65b0\u4eac\u62a5","stocks":"000518","type":"yidong"},{"seq":48406171,"ctime":1720541241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48406171.shtml","title":"\u56db\u73af\u751f\u7269\uff1a\u6c5f\u82cf\u56db\u73af\u751f\u7269\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000518","type":"notice"},{"seq":658786141,"ctime":1718250558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658786141.shtml","title":"\u56db\u73af\u751f\u7269\u8fde\u7eed\u4e24\u65e5\u53d1\u5e03\u5b9e\u63a7\u4eba\u80a1\u4efd\u88ab\u53f8\u6cd5\u518d\u51bb\u7ed3\u60c5\u51b5 \u5360\u516c\u53f8\u603b\u80a1\u672c16.23%","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"000518","type":"news"}]

2024-12-20,3.23,3.52,3.20,3.3800,562179,188931300,5.46;2024-12-19,3.17,3.25,3.15,3.2400,264659,85160300,2.57;2024-12-18,3.24,3.25,3.13,3.2000,295503,94795500,2.87;2024-12-17,3.45,3.45,3.18,3.1900,574603,188099000,5.58;2024-12-16,3.38,3.48,3.38,3.4500,382140,131265300,3.71;2024-12-13,3.55,3.57,3.42,3.4200,564369,196971700,5.48;2024-12-12,3.53,3.63,3.49,3.5700,661929,235989100,6.43;2024-12-11,3.53,3.59,3.49,3.5100,799050,281608500,7.76;2024-12-10,3.80,3.83,3.54,3.5500,1638721,605118200,15.92;2024-12-09,3.22,3.76,3.22,3.7600,2005023,703414400,19.48;2024-12-06,3.64,3.66,3.42,3.4200,908198,318256500,8.82;2024-12-05,3.65,3.99,3.38,3.8000,1542114,564058500,14.98;2024-12-04,3.67,3.72,3.56,3.7100,691353,250262200,6.72;2024-12-03,3.61,3.80,3.58,3.7200,803793,298038900,7.81;2024-12-02,3.64,3.76,3.56,3.6300,927334,338972000,9.01;2024-11-29,3.64,3.78,3.61,3.7100,797602,294620800,7.75;2024-11-28,3.69,3.79,3.50,3.7100,1152159,422055100,11.19;2024-11-27,3.49,3.72,3.39,3.6800,1081892,384921900,10.51;2024-11-26,3.52,3.74,3.47,3.5100,1063442,382681100,10.33;2024-11-25,3.37,3.59,3.37,3.5400,1001428,348548700,9.73;2024-11-22,3.30,3.50,3.30,3.3700,947737,322020700,9.21;2024-11-21,3.23,3.54,3.20,3.3800,1003774,339878200,9.75;2024-11-20,3.07,3.27,3.02,3.2200,621204,197630000,6.03;2024-11-19,3.00,3.15,2.98,3.0900,549833,168586500,5.34;2024-11-18,2.99,3.05,2.88,2.9800,550618,163740000,5.35;2024-11-15,3.06,3.15,2.96,3.0100,695536,209944100,6.76;2024-11-14,3.24,3.38,3.10,3.1100,721922,230566300,7.01;2024-11-13,3.33,3.45,3.20,3.2500,1308854,431800800,12.71;2024-11-12,3.26,3.54,3.22,3.5400,1952994,672595000,18.97;2024-11-11,3.28,3.44,3.15,3.2200,1449122,469186400,14.08;2024-11-08,3.20,3.40,3.15,3.4000,1872322,623561200,18.19;2024-11-07,2.75,3.09,2.72,3.0900,1165895,342463400,11.32;2024-11-06,2.82,2.85,2.75,2.8100,659471,184560400,6.41;2024-11-05,2.75,2.92,2.75,2.8500,831878,235571600,8.08;2024-11-04,2.62,2.88,2.62,2.8300,852949,234767700,8.28;2024-11-01,2.73,2.77,2.60,2.6200,563477,150014600,5.47;2024-10-31,2.69,2.82,2.65,2.7600,685291,187317200,6.66;2024-10-30,2.68,2.82,2.66,2.7200,665883,181505000,6.47;2024-10-29,2.96,3.05,2.76,2.7700,1316134,379225000,12.78;2024-10-28,2.58,2.95,2.49,2.9500,1498715,413532500,14.56;2024-10-25,2.56,2.80,2.50,2.6800,1528392,403793400,14.85;2024-10-24,2.34,2.56,2.34,2.5600,885543,219877100,8.60;2024-10-23,2.30,2.42,2.28,2.3300,404573,94545800,3.93;2024-10-22,2.21,2.31,2.18,2.3000,399983,90716000,3.89;2024-10-21,2.31,2.32,2.24,2.2800,267062,60746600,2.59;2024-10-18,2.22,2.36,2.21,2.3000,410678,93816900,3.99;2024-10-17,2.25,2.28,2.20,2.2200,181022,40587800,1.76;2024-10-16,2.18,2.30,2.18,2.2400,221616,49523100,2.15;2024-10-15,2.25,2.26,2.20,2.2100,203749,45445900,1.98;2024-10-14,2.21,2.26,2.17,2.2600,209702,46484700,2.04;2024-10-11,2.29,2.32,2.17,2.2000,239397,53180600,2.33;2024-10-10,2.27,2.38,2.26,2.2900,293734,68058700,2.85;2024-10-09,2.49,2.49,2.27,2.2700,481191,113066900,4.67;2024-10-08,2.63,2.64,2.35,2.5000,802489,201595500,7.79;2024-09-30,2.26,2.42,2.22,2.4000,729157,170058900,7.08;2024-09-27,2.15,2.26,2.15,2.2100,532350,116586100,5.17;2024-09-26,2.06,2.16,2.05,2.1400,406073,85953100,3.94;2024-09-25,2.04,2.12,2.04,2.0800,269249,56083600,2.62;2024-09-24,1.98,2.04,1.97,2.0400,222787,44822800,2.16;2024-09-23,1.98,1.99,1.97,1.9800,96915,19180500,0.94;2024-09-20,1.99,1.99,1.96,1.9700,132858,26161700,1.29;2024-09-19,1.94,2.01,1.93,2.0000,189291,37363500,1.84;2024-09-18,2.00,2.00,1.94,1.9600,170881,33528200,1.66;2024-09-13,2.03,2.04,2.00,2.0200,131209,26499200,1.27;2024-09-12,2.02,2.09,2.02,2.0300,135121,27711600,1.31;2024-09-11,2.07,2.10,2.04,2.0400,160933,33050600,1.56;2024-09-10,2.08,2.15,2.06,2.0900,288814,60564000,2.81;2024-09-09,2.04,2.14,2.01,2.0800,336694,69754900,3.27;2024-09-06,2.05,2.05,2.00,2.0100,131768,26593900,1.28;2024-09-05,2.01,2.06,2.01,2.0400,165092,33549000,1.60;2024-09-04,2.05,2.06,2.01,2.0100,210470,42604200,2.04;2024-09-03,2.02,2.08,1.97,2.0700,406141,82577000,3.94;2024-09-02,2.03,2.21,2.01,2.1300,589728,126040600,5.73;2024-08-30,1.96,2.08,1.94,2.0100,223781,44984900,2.17;2024-08-29,1.96,2.01,1.95,1.9800,151065,29881800,1.47;2024-08-28,1.95,1.98,1.91,1.9500,147216,28685400,1.43;2024-08-27,1.95,2.04,1.94,1.9800,208308,41318500,2.02;2024-08-26,1.93,1.97,1.89,1.9500,106760,20741500,1.04;2024-08-23,1.96,1.96,1.92,1.9300,119369,23104300,1.16;2024-08-22,2.00,2.02,1.95,1.9600,206181,40874900,2.00;2024-08-21,2.07,2.07,2.00,2.0100,312218,63426100,3.03;2024-08-20,2.14,2.14,2.08,2.1000,220530,46396600,2.14;2024-08-19,2.14,2.16,2.11,2.1400,266044,56761700,2.58;2024-08-16,2.17,2.20,2.14,2.1600,362377,78451400,3.52;2024-08-15,2.14,2.29,2.14,2.2200,624424,137261500,6.07;2024-08-14,2.23,2.25,2.14,2.1700,449701,97663500,4.37;2024-08-13,2.32,2.34,2.19,2.2100,918932,207597000,8.93;2024-08-12,2.06,2.26,2.06,2.2600,382904,85159500,3.72;2024-08-09,2.12,2.13,2.04,2.0500,452502,94174700,4.40;2024-08-08,2.14,2.26,2.13,2.1600,576033,126423100,5.60;2024-08-07,2.13,2.18,2.09,2.1300,555591,118297300,5.40;2024-08-06,2.14,2.31,2.05,2.2600,971673,213772200,9.44;2024-08-05,2.25,2.28,2.11,2.1100,1002429,218409400,9.74;2024-08-02,2.16,2.34,2.16,2.3400,926139,213369800,9.00;2024-08-01,1.94,2.13,1.94,2.1300,396841,81459100,3.85;2024-07-31,1.86,1.94,1.86,1.9400,137876,26493100,1.34;2024-07-30,1.86,1.89,1.85,1.8800,71040,13303000,0.69;2024-07-29,1.86,1.87,1.85,1.8600,67799,12610300,0.66;2024-07-26,1.85,1.88,1.84,1.8600,44493,8287600,0.43;2024-07-25,1.82,1.86,1.81,1.8600,52850,9735900,0.51;2024-07-24,1.86,1.88,1.83,1.8300,51970,9620000,0.50;2024-07-23,1.92,1.93,1.87,1.8700,52020,9854300,0.51;2024-07-22,1.86,1.91,1.86,1.9100,72538,13721200,0.70;2024-07-19,1.91,1.91,1.84,1.8900,85732,16049100,0.83;2024-07-18,1.87,1.94,1.82,1.9000,125163,23531400,1.22;2024-07-17,1.86,1.89,1.85,1.8700,68979,12909900,0.67;2024-07-16,1.88,1.89,1.84,1.8400,48462,8972000,0.47;2024-07-15,1.91,1.93,1.86,1.8700,72577,13606500,0.70;2024-07-12,1.86,1.95,1.86,1.9100,126265,24169700,1.23;2024-07-11,1.79,1.90,1.78,1.8800,246565,45975000,2.39;2024-07-10,1.99,1.99,1.79,1.7900,405184,74205600,3.94;2024-07-09,1.98,2.00,1.92,1.9900,95354,18737000,0.93;2024-07-08,2.03,2.05,1.98,1.9800,58475,11684600,0.57;2024-07-05,1.97,2.05,1.95,2.0400,90064,18155400,0.87;2024-07-04,2.09,2.09,1.98,2.0000,92006,18508300,0.89;2024-07-03,2.06,2.09,2.04,2.0600,98579,20425600,0.96;2024-07-02,1.98,2.06,1.98,2.0400,117883,24009900,1.15;2024-07-01,1.98,2.00,1.95,1.9900,54512,10775800,0.53;2024-06-28,2.02,2.03,1.97,1.9800,88517,17703200,0.86;2024-06-27,1.99,2.04,1.97,2.0200,106046,21378300,1.03;2024-06-26,1.92,1.99,1.91,1.9800,70051,13618600,0.68;2024-06-25,1.92,1.95,1.90,1.9300,62304,12004100,0.61;2024-06-24,2.01,2.01,1.91,1.9200,118154,22940200,1.15