[{"seq":663330424,"ctime":1731031615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663330424.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u9707\u8361\u8d70\u9ad8 \u4e2d\u4fe1\u6d77\u76f44\u59293\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000677","type":"news"},{"seq":663197959,"ctime":1730798165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663197959.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fd1\u671f\u591a\u65b9\u9762\u60c5\u51b5\u516c\u5e03","source":"\u91d1\u878d\u754c","stocks":"000677","type":"news"},{"seq":663130485,"ctime":1730684119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663130485.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u9707\u8361\u8d70\u4f4e \u5b97\u7533\u52a8\u529b\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000677","type":"news"},{"seq":663107354,"ctime":1730464019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663107354.shtml","title":"22\u5730\u53d1\u5e03\u884c\u52a8\u65b9\u6848\uff0c\u4ebf\u5143\u7ea7\u878d\u8d44\u624e\u5806\uff0c\u4f4e\u7a7a\u7ecf\u6d4e\u5f3a\u52bf\u8d77\u98de","source":"\u534e\u590f\u65f6\u62a5","author":"\u9ec4\u654f\u7487","stocks":"000677","type":"news"},{"seq":663022325,"ctime":1730361519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663022325.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000677","type":"yidong"},{"seq":662992862,"ctime":1730287989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662992862.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u91d1\u878d\u754c","stocks":"000677","type":"news"},{"seq":662909305,"ctime":1730188425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662909305.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000677","type":"yidong"},{"seq":662896765,"ctime":1730159324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662896765.shtml","title":"\u5c0f\u9e4f\u6c47\u5929\u98de\u884c\u6c7d\u8f66\u667a\u9020\u57fa\u5730\u52a8\u5de5 A\u80a1\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u80a1\u96c6\u4f53\u4e0a\u6da8","source":"\u6df1\u5733\u5546\u62a5","stocks":"000677","type":"news"},{"seq":662862439,"ctime":1730106053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862439.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000677","type":"yidong"},{"seq":662848809,"ctime":1730079996,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662848809.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u80a1\u62c9\u5347 \u4e0a\u5de5\u7533\u8d1d6\u59295\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000677","type":"news"},{"seq":662797128,"ctime":1729842905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797128.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":49615441,"ctime":1729786050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49615441.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000677","type":"notice"},{"seq":662748446,"ctime":1729758123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662748446.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670824\u65e5\u521b\u4e00\u5e74\u65b0\u9ad8\uff0c\u76d8\u4e2d\u6700\u9ad8\u89e6\u53ca4.85\u5143","source":"\u91d1\u878d\u754c","stocks":"000677","type":"news"},{"seq":662747173,"ctime":1729756467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662747173.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000677","type":"yidong"},{"seq":662734380,"ctime":1729724723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662734380.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u6210\u201c\u65b0\u589e\u957f\u5f15\u64ce\u201d \u5e26\u706b\u98de\u884c\u6c7d\u8f66","source":"\u6bcf\u65e5\u5546\u62a5","stocks":"000677","type":"news"},{"seq":662698725,"ctime":1729669976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662698725.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":662602132,"ctime":1729497360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662602132.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":662565012,"ctime":1729248800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662565012.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u201c\u632f\u7fc5\u9ad8\u98de\u201d\uff0c\u4e0a\u5e02\u516c\u53f8\u201c\u843d\u5b50\u201d\u4e07\u4ebf\u4f4e\u7a7a\u8d5b\u9053","source":"\u8d22\u7ecf\u7f51","stocks":"000677","type":"news"},{"seq":662464536,"ctime":1729066261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662464536.shtml","title":"\u6052\u5929\u6d77\u9f99\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655817.72\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":662378807,"ctime":1728892320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662378807.shtml","title":"\u6052\u5929\u6d77\u9f9910\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":662377073,"ctime":1728889268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662377073.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670814\u65e5\u5316\u7ea4\u4ef7\u683c\u6307\u6570\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000677","type":"yidong"},{"seq":662280233,"ctime":1728532842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662280233.shtml","title":"\u201c\u4f4e\u7a7a\u7ecf\u6d4e\u201d\u9a6d\u98ce\u800c\u81f3\uff1a\u5e74\u5185\u4ebf\u5143\u7ea7\u878d\u8d44\u9891\u73b0\uff0c\u4e0a\u5e02\u516c\u53f8\u5bc6\u96c6\u5e03\u5c40","source":"\u8d22\u7ecf\u7f51","stocks":"000677","type":"news"},{"seq":662103477,"ctime":1727684055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662103477.shtml","title":"\u6052\u5929\u6d77\u9f99\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652019.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":661701174,"ctime":1726215005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701174.shtml","title":"\u6052\u5929\u6d77\u9f99\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652738.66\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":661700682,"ctime":1726213857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661700682.shtml","title":"\u6052\u5929\u6d77\u9f9909\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":661391023,"ctime":1725352033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661391023.shtml","title":"\u6d59\u5546\u8bc1\u5238\uff1a\u4e0b\u6e38\u9700\u6c42\u548c\u56fd\u4ea7\u66ff\u4ee3\u5171\u9a71 eVTOL\u98de\u63a7\u7cfb\u7edf\u524d\u666f\u5e7f\u9614","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000677","type":"news"},{"seq":48906729,"ctime":1724342848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48906729.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000677","type":"notice"},{"seq":48906705,"ctime":1724342741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48906705.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000677","type":"notice"},{"seq":661033731,"ctime":1724313071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661033731.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f4.37%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000677","type":"yidong"},{"seq":659586993,"ctime":1720435890,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659586993.shtml","title":"\u5c71\u4e1c\u6301\u7eed\u52a0\u7801\u4f4e\u7a7a\u7ecf\u6d4e\u8d5b\u9053 \u4e0a\u5e02\u516c\u53f8\u79ef\u6781\u5e03\u5c40","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000677","type":"news"},{"seq":659408774,"ctime":1719914431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659408774.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a\u4e00\u4e2a\u5236\u9020\u4f01\u4e1a\u5411\u672a\u6765\u4ea7\u4e1a\u8f6c\u578b\u7684\u521b\u65b0\u5b9e\u8df5","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000677","type":"news"},{"seq":659069258,"ctime":1718958916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659069258.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5de5\u5408\u6210\u6750\u6599\u6307\u6570\u8dcc-0.83% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.3%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000677","type":"yidong"},{"seq":659014888,"ctime":1718847824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659014888.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u9707\u8361\u8d70\u4f4e \u591a\u80a1\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000677","type":"news"},{"seq":658990082,"ctime":1718793860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658990082.shtml","title":"6\u59294\u677f\u6052\u5929\u6d77\u9f99\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000677","type":"news"},{"seq":658978778,"ctime":1718784614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658978778.shtml","title":"\u6052\u5929\u6d77\u9f99\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51658244.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":658978266,"ctime":1718783412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658978266.shtml","title":"\u6052\u5929\u6d77\u9f9906\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":658933891,"ctime":1718697057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658933891.shtml","title":"\u6052\u5929\u6d77\u9f9906\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":658920645,"ctime":1718666646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658920645.shtml","title":"\u591a\u5bb6\u516c\u53f8\u8de8\u754c\u201c\u642d\u4e58\u201d\u4f4e\u7a7a\u7ecf\u6d4e","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":"000677","type":"news"},{"seq":658873920,"ctime":1718560108,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658873920.shtml","title":"\u8de8\u754c\u201c\u642d\u4e58\u201d\u4f4e\u7a7a\u7ecf\u6d4e \u591a\u5bb6\u516c\u53f8\u5f00\u62d3\u65b0\u8d5b\u9053","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000677","type":"news"},{"seq":658838302,"ctime":1718355237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658838302.shtml","title":"\u6052\u5929\u6d77\u9f99\u81ea\u7814\u98de\u63a7\u7cfb\u7edf\u8fdb\u5165\u4f4e\u7a7a\u7ecf\u6d4e\u8d5b\u9053","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"000677","type":"yidong"},{"seq":658793501,"ctime":1718269458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658793501.shtml","title":"\u6052\u5929\u6d77\u9f99\uff1a\u80a1\u7968\u5f02\u5e38\u6ce2\u52a8 \u8fd1\u671f\u516c\u53f8\u7ecf\u8425\u7a33\u5b9a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000677","type":"news"},{"seq":658789572,"ctime":1718265064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658789572.shtml","title":"\u6052\u5929\u6d77\u9f9906\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":658746950,"ctime":1718182811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658746950.shtml","title":"\u6052\u5929\u6d77\u9f9906\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000677","type":"yidong"},{"seq":658744065,"ctime":1718179864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658744065.shtml","title":"\u6052\u5929\u6d77\u9f99\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651246.08\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000677","type":"yidong"},{"seq":658706480,"ctime":1718100117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658706480.shtml","title":"\u6052\u5929\u6d77\u9f99\u62df\u5f00\u5c55\u98de\u884c\u63a7\u5236\u7cfb\u7edf\u81ea\u7814 \u5207\u5165\u4f4e\u7a7a\u7ecf\u6d4e\u4ea7\u4e1a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000677","type":"news"},{"seq":657896031,"ctime":1715847051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657896031.shtml","title":"\u6052\u5929\u6d77\u9f99\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651364.34\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000677","type":"yidong"}]

2024-11-12,5.60,5.68,5.30,5.3500,583031,315706000,6.75;2024-11-11,5.31,5.65,5.19,5.5500,891002,486008700,10.31;2024-11-08,5.21,5.40,5.21,5.2800,739789,392712300,8.56;2024-11-07,5.30,5.39,5.11,5.2000,1017234,530863800,11.77;2024-11-06,5.67,5.87,5.33,5.5300,1231938,699672500,14.26;2024-11-05,5.23,5.74,5.15,5.4100,1303032,698155600,15.08;2024-11-04,5.51,5.84,5.51,5.5100,658116,365657100,7.62;2024-11-01,6.85,7.12,6.12,6.1200,944744,608924400,10.93;2024-10-31,7.02,7.28,6.25,6.8000,1383473,975199400,16.01;2024-10-30,5.70,6.62,5.50,6.6200,1625474,990055900,18.81;2024-10-29,5.99,6.14,5.80,6.0200,1807721,1093348700,20.92;2024-10-28,5.28,5.58,5.18,5.5800,896430,491961600,10.38;2024-10-25,4.61,5.07,4.61,5.0700,1181276,591404000,13.67;2024-10-24,4.85,4.85,4.52,4.6100,1635131,774481800,18.93;2024-10-23,3.99,4.41,3.99,4.4100,373635,160960700,4.32;2024-10-22,4.20,4.47,3.98,4.0100,1208589,503530900,13.99;2024-10-21,3.92,4.21,3.85,4.2000,1214691,499325500,14.06;2024-10-18,3.49,3.92,3.41,3.8300,891194,327932700,10.31;2024-10-17,3.38,3.65,3.32,3.5800,726854,251842600,8.41;2024-10-16,3.18,3.50,3.17,3.3700,574690,192724500,6.65;2024-10-15,3.18,3.40,3.17,3.2300,560684,183049900,6.49;2024-10-14,2.95,3.23,2.95,3.2300,515623,160700500,5.97;2024-10-11,2.94,3.04,2.89,2.9400,270554,79982300,3.13;2024-10-10,2.94,3.05,2.92,2.9600,276282,82613500,3.20;2024-10-09,3.20,3.20,2.93,2.9400,405057,123761100,4.69;2024-10-08,3.43,3.43,3.05,3.2600,659875,214698600,7.64;2024-09-30,2.99,3.18,2.93,3.1400,535587,163675100,6.20;2024-09-27,2.84,2.94,2.80,2.9000,421493,120802500,4.88;2024-09-26,2.61,2.74,2.60,2.7400,266819,71304200,3.09;2024-09-25,2.63,2.67,2.59,2.6200,238038,62756800,2.76;2024-09-24,2.53,2.60,2.52,2.6000,207153,53221600,2.40;2024-09-23,2.52,2.55,2.48,2.5200,144766,36352000,1.68;2024-09-20,2.56,2.63,2.52,2.5400,197823,50510500,2.29;2024-09-19,2.50,2.65,2.49,2.5900,319696,82398000,3.70;2024-09-18,2.56,2.59,2.47,2.5200,374571,93855700,4.34;2024-09-13,2.48,2.73,2.47,2.6500,530241,141204000,6.14;2024-09-12,2.44,2.60,2.44,2.4800,173820,43709400,2.01;2024-09-11,2.46,2.47,2.41,2.4300,67154,16327200,0.78;2024-09-10,2.48,2.50,2.43,2.4700,92424,22756300,1.07;2024-09-09,2.40,2.49,2.38,2.4700,111858,27403700,1.29;2024-09-06,2.43,2.45,2.40,2.4100,68001,16516900,0.79;2024-09-05,2.40,2.44,2.40,2.4300,73292,17773200,0.85;2024-09-04,2.44,2.45,2.40,2.4100,89833,21753600,1.04;2024-09-03,2.45,2.48,2.43,2.4600,60356,14827000,0.70;2024-09-02,2.50,2.53,2.46,2.4700,86713,21618300,1.00;2024-08-30,2.47,2.53,2.45,2.5100,88716,22235000,1.03;2024-08-29,2.43,2.48,2.41,2.4700,80180,19658200,0.93;2024-08-28,2.43,2.47,2.42,2.4400,69596,17014900,0.81;2024-08-27,2.50,2.51,2.43,2.4400,70474,17340500,0.82;2024-08-26,2.45,2.52,2.44,2.5000,78227,19499900,0.91;2024-08-23,2.47,2.48,2.43,2.4400,59742,14656400,0.69;2024-08-22,2.51,2.53,2.47,2.4700,61595,15353100,0.71;2024-08-21,2.50,2.54,2.49,2.5200,39179,9878500,0.45;2024-08-20,2.57,2.57,2.49,2.5200,74927,18894100,0.87;2024-08-19,2.54,2.58,2.52,2.5600,71026,18129300,0.82;2024-08-16,2.57,2.59,2.54,2.5400,83594,21405600,0.97;2024-08-15,2.56,2.59,2.51,2.5700,84568,21667500,0.98;2024-08-14,2.58,2.59,2.53,2.5400,64845,16572200,0.75;2024-08-13,2.57,2.58,2.52,2.5800,68004,17393000,0.79;2024-08-12,2.60,2.61,2.53,2.5500,90830,23276700,1.05;2024-08-09,2.63,2.67,2.60,2.6200,77175,20273500,0.89;2024-08-08,2.62,2.64,2.58,2.6300,95135,24882200,1.10;2024-08-07,2.63,2.65,2.60,2.6200,89134,23407100,1.03;2024-08-06,2.64,2.69,2.60,2.6400,122657,32232200,1.42;2024-08-05,2.65,2.73,2.61,2.6100,215514,57653300,2.49;2024-08-02,2.71,2.79,2.66,2.6800,256693,70006600,2.97;2024-08-01,2.67,2.85,2.65,2.7400,287857,78021800,3.33;2024-07-31,2.59,2.70,2.57,2.6900,222161,58820300,2.57;2024-07-30,2.59,2.65,2.55,2.6000,199364,51810400,2.31;2024-07-29,2.48,2.62,2.45,2.5800,194961,49791500,2.26;2024-07-26,2.42,2.49,2.41,2.4900,83777,20617800,0.97;2024-07-25,2.41,2.47,2.38,2.4300,102486,24845400,1.19;2024-07-24,2.46,2.48,2.42,2.4200,108724,26576200,1.26;2024-07-23,2.49,2.62,2.48,2.4900,157486,39930500,1.82;2024-07-22,2.49,2.52,2.46,2.5000,77931,19395700,0.90;2024-07-19,2.46,2.50,2.44,2.4800,77184,19100800,0.89;2024-07-18,2.46,2.48,2.41,2.4600,118325,28971600,1.37;2024-07-17,2.54,2.57,2.47,2.4700,128531,32154400,1.49;2024-07-16,2.54,2.58,2.53,2.5600,97937,25045900,1.13;2024-07-15,2.63,2.65,2.55,2.5600,114208,29439400,1.32;2024-07-12,2.63,2.69,2.61,2.6300,118829,31503000,1.38;2024-07-11,2.60,2.65,2.58,2.6400,137397,35959300,1.59;2024-07-10,2.61,2.63,2.55,2.5600,131120,33881000,1.52;2024-07-09,2.56,2.65,2.53,2.6300,172941,44859400,2.00;2024-07-08,2.65,2.67,2.55,2.5700,127354,32954900,1.47;2024-07-05,2.59,2.66,2.55,2.6500,173764,45502700,2.01;2024-07-04,2.71,2.74,2.58,2.5900,245905,64888500,2.85;2024-07-03,2.72,2.79,2.70,2.7000,210565,57592200,2.44;2024-07-02,2.74,2.76,2.68,2.7000,202672,54989000,2.35;2024-07-01,2.79,2.82,2.71,2.7400,247299,67997700,2.86;2024-06-28,2.77,2.88,2.76,2.7900,258872,73206800,3.00;2024-06-27,2.89,2.90,2.79,2.7900,311865,88267800,3.61;2024-06-26,2.81,2.91,2.75,2.9100,389607,110389700,4.51;2024-06-25,2.89,3.02,2.82,2.8800,389895,113154800,4.51;2024-06-24,3.09,3.10,2.86,2.8900,523741,154031400,6.06;2024-06-21,2.92,3.18,2.88,3.0900,696781,210713500,8.06;2024-06-20,3.21,3.29,3.02,3.0200,968337,301947900,11.21;2024-06-19,2.99,3.36,2.95,3.3600,989345,310682700,11.45;2024-06-18,2.76,3.05,2.74,3.0500,840504,250129700,9.73;2024-06-17,2.70,2.86,2.67,2.7700,490013,136226500,5.67;2024-06-14,3.09,3.09,2.68,2.7100,782981,220128300,9.06;2024-06-13,2.90,2.90,2.82,2.9000,347017,100545400,4.02;2024-06-12,2.64,2.64,2.64,2.6400,113242,29896000,1.31;2024-06-11,2.33,2.42,2.27,2.4000,181801,42703300,2.10;2024-06-07,2.15,2.35,2.15,2.3300,241477,54871500,2.79;2024-06-06,2.42,2.45,2.27,2.3200,188987,44271700,2.19;2024-06-05,2.47,2.48,2.41,2.4200,128595,31380600,1.49;2024-06-04,2.55,2.55,2.42,2.4900,173687,43195800,2.01;2024-06-03,2.65,2.66,2.50,2.5600,182345,46962500,2.11;2024-05-31,2.66,2.68,2.64,2.6600,88770,23578800,1.03;2024-05-30,2.65,2.71,2.64,2.6700,75129,20062700,0.87;2024-05-29,2.70,2.70,2.63,2.6700,106569,28415900,1.23;2024-05-28,2.74,2.75,2.67,2.6800,109441,29547800,1.27;2024-05-27,2.74,2.76,2.69,2.7600,110724,30131600,1.28;2024-05-24,2.78,2.80,2.73,2.7400,114094,31432400,1.32;2024-05-23,2.86,2.87,2.77,2.7800,172345,48324300,1.99;2024-05-22,2.81,2.90,2.81,2.8700,199764,56983800,2.31;2024-05-21,2.89,2.93,2.82,2.8400,242311,69238300,2.80;2024-05-20,3.07,3.09,2.88,2.9000,408554,121305700,4.73;2024-05-17,2.97,3.09,2.95,3.0500,438114,133074600,5.07;2024-05-16,2.98,3.10,2.94,2.9600,398204,119780600,4.61;2024-05-15,2.84,3.05,2.81,2.9800,396755,117755000,4.59;2024-05-14,2.75,2.97,2.75,2.8500,292429,84148700,3.38