[{"seq":663444013,"ctime":1731398203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663444013.shtml","title":"\u65b0\u4e61\u5316\u7ea411\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000949","type":"yidong"},{"seq":663437562,"ctime":1731377783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663437562.shtml","title":"10\u5e74500\u4e07\u5428\u83cc\u8349\u6d46\u7c95\u9879\u76ee\u542f\u822a \u65b0\u4e61\u5316\u7ea4\u5c06\u6539\u5199\u884c\u4e1a\u5386\u53f2","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"000949","type":"news"},{"seq":663136271,"ctime":1730700705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663136271.shtml","title":"2024\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u65b0\u4e61\u5316\u7ea4","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"000949","type":"yidong"},{"seq":663069978,"ctime":1730436612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663069978.shtml","title":"\u6700\u65b0\uff0c\u7834\u51c0+\u9ad8\u589e\u957f\u80a1\u63ed\u6653\uff0c\u626d\u4e8f\u529b\u5ea6\u6700\u5927\u7684\u662f\u5b83\uff01\u793e\u4fdd\u57fa\u91d1\u65b0\u6f5c\u4f0f2\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":"000949","type":"news"},{"seq":663060644,"ctime":1730412456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663060644.shtml","title":"\u4e09\u5b63\u5ea6\u672b\u5238\u5546\u6301\u80a1\u5e02\u503c\u8fd1500\u4ebf\u5143 \u65b0\u8fdb171\u80a1","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000949","type":"news"},{"seq":663007259,"ctime":1730318061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663007259.shtml","title":"215\u5bb6\u516c\u53f8\u4e09\u5b63\u62a5\u5206\u7ea2 \u91d1\u989d\u5408\u8ba1\u8d85291\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000949","type":"news"},{"seq":49708563,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49708563.shtml","title":"\u65b0\u4e61\u5316\u7ea4\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000949","type":"notice"},{"seq":662971300,"ctime":1730278143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662971300.shtml","title":"\u65b0\u4e61\u5316\u7ea4\u4e09\u5b63\u5ea6\u8425\u4e1a\u603b\u652f\u51fa53.23\u4ebf\u5143\uff0c\u9500\u552e\u8d39\u75282120.46\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000949","type":"news"},{"seq":662969829,"ctime":1730277265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662969829.shtml","title":"\u65b0\u4e61\u5316\u7ea4\u5c06\u4e8e11\u670819\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae3\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000949","type":"news"},{"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":"000949","type":"yidong"},{"seq":49408119,"ctime":1727625837,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240930\/49408119.shtml","title":"\u65b0\u4e61\u5316\u7ea4\uff1a\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000949","type":"notice"},{"seq":662041326,"ctime":1727416657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662041326.shtml","title":"\u5316\u5de5\u677f\u575759\u53ea\u7834\u51c0\u80a1\u201c\u9738\u5c4f\u201dA\u80a1\uff0c\u5b83\u4eec\u7684\u6625\u5929\u8981\u6765\u4e86","source":"\u534e\u590f\u65f6\u62a5","author":"\u4f55\u4e00\u534e","stocks":"000949","type":"news"},{"seq":661946134,"ctime":1727199702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661946134.shtml","title":"\u65b0\u4e61\u5316\u7ea4\u51fa\u8d44200\u4e07\u5143\u6210\u7acb\u65b0\u4e61\u767d\u9e6d\u5316\u7ea4\u6709\u9650\u516c\u53f8\uff0c\u6301\u80a1100%","source":"\u91d1\u878d\u754c","stocks":"000949","type":"news"},{"seq":661295941,"ctime":1725001404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661295941.shtml","title":"\u65b0\u4e61\u5316\u7ea4\u65b0\u8bbe\u5b50\u516c\u53f8 \u542b\u5408\u6210\u7ea4\u7ef4\u9500\u552e\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000949","type":"yidong"},{"seq":661165847,"ctime":1724744004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661165847.shtml","title":"\u5316\u7ea4\u884c\u4e1a27\u65e5\u4e3b\u529b\u51c0\u6d41\u5165248.34\u4e07\u5143\uff0c\u65b0\u4e61\u5316\u7ea4\u3001\u6052\u9038\u77f3\u5316\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000949","type":"news"},{"seq":661122777,"ctime":1724657613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661122777.shtml","title":"\u5316\u7ea4\u884c\u4e1a26\u65e5\u4e3b\u529b\u51c0\u6d41\u51657419.21\u4e07\u5143\uff0c\u6052\u9038\u77f3\u5316\u3001\u6850\u6606\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000949","type":"news"},{"seq":660952961,"ctime":1724129414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660952961.shtml","title":"\u201c\u725b\u5e02\u65d7\u624b\u201d\uff0c\u52a0\u4ed3\u65b9\u5411\u660e\u786e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u5b59\u8d8a","stocks":"000949","type":"news"},{"seq":660920896,"ctime":1724061154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660920896.shtml","title":"\u5f00\u6e90\u8bc1\u5238\uff1a\u78f7\u9178\u4e00\u94f5\u5e02\u573a\u91cd\u5fc3\u7a84\u5e45\u4e0b\u79fb \u6da4\u7eb6\u957f\u4e1d\u5e93\u5b58\u5929\u6570\u4e0b\u964d","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000949","type":"news"},{"seq":660883229,"ctime":1723810699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660883229.shtml","title":"\u9a6c\u9762\u88d9\u5e26\u98de\u65b0\u4e61\u5316\u7ea4\uff1f\u51c0\u5229\u66b4\u589e59\u500d\uff01\u201c\u4eba\u9020\u4e1d\u201d\u5356\u706b\u4e86","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u672a\u6765","stocks":"000949","type":"yidong"},{"seq":660862086,"ctime":1723793623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660862086.shtml","title":"\u5316\u7ea4\u884c\u4e1a16\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa5498.03\u4e07\u5143\uff0c\u6850\u6606\u80a1\u4efd\u3001\u65b0\u4e61\u5316\u7ea4\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000949","type":"news"},{"seq":660860864,"ctime":1723788948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660860864.shtml","title":"\u65b0\u4e61\u5316\u7ea4\u4e0a\u534a\u5e74\u6263\u975e\u51c0\u5229\u6da6\u589e\u957f59\u500d \u4e24\u5927\u4e3b\u5bfc\u4ea7\u54c1\u89c4\u6a21\u4f18\u52bf\u660e\u663e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000949","type":"news"},{"seq":660849761,"ctime":1723764519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660849761.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u7edd\u5473\u98df\u54c1\u56e0\u6d89\u5acc\u4fe1\u62ab\u8fdd\u6cd5\u8fdd\u89c4 \u6536\u5230\u8bc1\u76d1\u4f1a\u7acb\u6848\u544a\u77e5\u4e66","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000949","type":"news"},{"seq":48826749,"ctime":1723738048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240816\/48826749.shtml","title":"\u65b0\u4e61\u5316\u7ea4\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000949","type":"notice"},{"seq":48826779,"ctime":1723737941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240816\/48826779.shtml","title":"\u65b0\u4e61\u5316\u7ea4\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000949","type":"notice"},{"seq":660839285,"ctime":1723723501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660839285.shtml","title":"8\u670815\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u535a\u58eb\u773c\u955c\u79f0\u516c\u53f8\u63d0\u4f9b\u667a\u80fd\u773c\u955c\u955c\u7247\u7684\u9a8c\u914d\u670d\u52a1 \u6682\u672a\u6d89\u53ca\u667a\u80fd\u773c\u955c\u7684\u7814\u53d1","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":"000949","type":"yidong"},{"seq":660832131,"ctime":1723719369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660832131.shtml","title":"\u65b0\u4e61\u5316\u7ea4\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f1228.25%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000949","type":"news"},{"seq":660659709,"ctime":1723202635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660659709.shtml","title":"\u4e2d\u62a5\u62ab\u9732\u8fdb\u5165\u6df1\u6c34\u533a\uff0c\u5bfb\u627e\u201c\u53cc\u589e\u201d\u6807\u7684","source":"\u4e45\u94f6\u63a7\u80a1","stocks":"000949","type":"yidong"},{"seq":660556376,"ctime":1723016004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660556376.shtml","title":"\u5316\u7ea4\u884c\u4e1a7\u65e5\u4e3b\u529b\u51c0\u6d41\u5165401.31\u4e07\u5143\uff0c\u6850\u6606\u80a1\u4efd\u3001\u534e\u5cf0\u5316\u5b66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000949","type":"news"},{"seq":660554665,"ctime":1723008099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660554665.shtml","title":"\u534a\u5e74\u62a5\u4e1a\u7ee9\u66b4\u589e\u7684\u9ad8\u56de\u64a4\u4f4e\u4f30\u503c\u4f18\u8d28\u80a1\u51fa\u7089\uff0c\u5e02\u76c8\u7387\u6700\u4f4e\u4ec53.06\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"000949","type":"news"},{"seq":660330256,"ctime":1722411221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660330256.shtml","title":"\u5316\u7ea4\u884c\u4e1a31\u65e5\u4e3b\u529b\u51c0\u6d41\u51651614.49\u4e07\u5143\uff0c\u6052\u9038\u77f3\u5316\u3001\u65b0\u4e61\u5316\u7ea4\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000949","type":"news"},{"seq":660187946,"ctime":1721963034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660187946.shtml","title":"\u4e0a\u534a\u5e74\u5316\u5de5\u884c\u4e1a\u5927\u7206\u53d1\uff0c\u5316\u5de5\u54c1\u9700\u6c42\u65fa\u76db\u4ef7\u683c\u98d9\u5347","source":"\u534e\u590f\u65f6\u62a5","author":"\u4f55\u4e00\u534e","stocks":"000949","type":"news"},{"seq":659743568,"ctime":1720742683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659743568.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u56fd\u5efa\u7b51\u7ec4\u6210\u8054\u5408\u4f53\u4e2d\u6807\u6c99\u727920.8\u4ebf\u7f8e\u5143\u9879\u76ee","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000949","type":"yidong"},{"seq":48430141,"ctime":1720714045,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240712\/48430141.shtml","title":"\u65b0\u4e61\u5316\u7ea4\uff1a\u65b0\u4e61\u5316\u7ea4\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000949","type":"notice"},{"seq":659725917,"ctime":1720696975,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659725917.shtml","title":"\u65b0\u4e61\u5316\u7ea4\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u540c\u6bd4\u589e\u957f1040%-1391%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000949","type":"yidong"},{"seq":659652609,"ctime":1720569210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659652609.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a22.75\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000949","type":"news"},{"seq":659493310,"ctime":1720085034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659493310.shtml","title":"\u5f00\u6e90\u8bc1\u5238\uff1a\u5316\u7ea4\u4f9b\u9700\u683c\u5c40\u6e10\u5165\u4f73\u5883 \u76c8\u5229\u4e2d\u67a2\u6216\u5c06\u4e0a\u79fb","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000949","type":"news"},{"seq":659346263,"ctime":1719796131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659346263.shtml","title":"\u65b0\u4e61\u5316\u7ea47\u67088\u65e5\u89e3\u79816307.69\u4e07\u80a1\uff0c\u5e02\u503c\u7ea62.14\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000949","type":"news"},{"seq":659331721,"ctime":1719580666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659331721.shtml","title":"\u5316\u7ea4\u9f99\u5934\u4f01\u4e1a\u5728\u7814\u7a76\u54ea\u4e9b\u524d\u6cbf\u79d1\u6280\uff1f\u770b\u8fd9\u573a\u603b\u5de5\u8bba\u575b\u5c31\u77e5\u9053\u4e86","source":"\u4e2d\u56fd\u5316\u5b66\u7ea4\u7ef4\u5de5\u4e1a\u534f\u4f1a","stocks":"000949","type":"yidong"},{"seq":659309512,"ctime":1719565492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659309512.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5de5\u5408\u6210\u6750\u6599\u6307\u6570\u8dcc-2.89% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000949","type":"yidong"},{"seq":658291765,"ctime":1716901795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658291765.shtml","title":"\u3010\u552f\u4e00\u3011\u516c\u53f8\u6210\u4e3a\u5168\u56fd\u552f\u4e00\u4e00\u5bb6\u4f7f\u7528\u542b\u56de\u6536\u7eba\u7ec7\u54c1\u6d46\u7c95\u7684\u7eba\u7ec7\u4f01\u4e1a","source":"\u65b0\u4e61\u5316\u7ea4\u5b98\u5fae","author":"\u515a\u59d4\u5de5\u4f5c\u90e8\u674e\u9896\u534e","stocks":"000949","type":"yidong"},{"seq":658256979,"ctime":1716855941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658256979.shtml","title":"\u65b0\u4e61\u5316\u7ea45\u670829\u65e5\u5b9a\u589e\u4e0a\u5e02 \u52df\u96c6\u8d44\u91d1868,999,975.68\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"000949","type":"yidong"},{"seq":658220320,"ctime":1716788216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658220320.shtml","title":"\u65b0\u4e61\u5316\u7ea4\u5b8c\u6210\u5b9a\u589e \u52df\u96c6\u8d44\u91d1\u8fd186900\u4e07\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000949","type":"yidong"},{"seq":657994738,"ctime":1716195102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657994738.shtml","title":"\u65b0\u4e61\u5316\u7ea4\u8dcc\u505c \u673a\u6784\u51c0\u5356\u51fa1.12\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"000949","type":"yidong"}]

2024-12-20,4.50,4.70,4.50,4.5800,1255599,578422500,7.39;2024-12-19,4.70,5.08,4.58,4.6000,1966576,943704900,11.57;2024-12-18,4.77,4.91,4.68,4.7700,1279331,611930700,7.53;2024-12-17,4.90,4.92,4.66,4.7100,1861530,887137600,10.95;2024-12-16,4.54,4.99,4.54,4.9900,2131262,1044535000,12.54;2024-12-13,4.72,4.78,4.53,4.5400,1173875,543130600,6.91;2024-12-12,4.74,4.76,4.61,4.6900,1331743,621693900,7.83;2024-12-11,4.56,4.85,4.54,4.7800,2065301,977156800,12.15;2024-12-10,4.63,4.79,4.54,4.6100,2085865,974719700,12.27;2024-12-09,4.68,4.81,4.46,4.5400,2851661,1318953500,16.78;2024-12-06,4.07,4.49,4.05,4.4900,1471254,629851000,8.66;2024-12-05,4.01,4.09,3.98,4.0800,839826,339589200,4.94;2024-12-04,4.23,4.23,4.00,4.0400,1527973,627523100,8.99;2024-12-03,4.23,4.32,4.19,4.2700,1449917,617815100,8.53;2024-12-02,4.08,4.23,4.03,4.2300,1677673,694871600,9.87;2024-11-29,4.24,4.28,4.16,4.2000,972126,410087300,6.63;2024-11-28,4.20,4.46,4.15,4.3100,1395277,597980700,9.52;2024-11-27,4.25,4.27,4.06,4.2600,1015341,422693900,6.92;2024-11-26,4.36,4.40,4.18,4.2800,1250867,533238700,8.53;2024-11-25,4.40,4.66,4.22,4.3400,1930021,846566500,13.16;2024-11-22,4.82,5.19,4.46,4.4700,2553317,1222082700,17.41;2024-11-21,5.20,5.47,4.72,4.9000,3413720,1720052800,23.28;2024-11-20,4.67,4.97,4.63,4.9700,1242430,608250100,8.47;2024-11-19,4.10,4.52,4.08,4.5200,2052894,890856000,14.00;2024-11-18,3.76,4.11,3.76,4.1100,1512033,609111300,10.31;2024-11-15,3.80,3.84,3.72,3.7400,345014,130588300,2.35;2024-11-14,3.89,3.95,3.76,3.7800,498252,191873200,3.40;2024-11-13,4.05,4.07,3.85,3.9300,715125,281071800,4.88;2024-11-12,3.88,4.06,3.88,4.0400,994339,395573500,6.78;2024-11-11,3.88,3.93,3.82,3.8800,480850,185858800,3.28;2024-11-08,3.96,4.02,3.85,3.8900,643835,251748300,4.39;2024-11-07,3.77,4.02,3.75,3.9500,767718,299385000,5.24;2024-11-06,3.77,3.84,3.75,3.8000,642135,243953700,4.38;2024-11-05,3.71,3.77,3.69,3.7700,668449,250037700,4.56;2024-11-04,3.68,3.79,3.62,3.7200,606525,224302500,4.14;2024-11-01,3.70,3.90,3.66,3.6900,867906,325376500,5.92;2024-10-31,3.75,3.75,3.66,3.7000,778749,288056100,5.31;2024-10-30,3.58,3.73,3.57,3.7000,720332,263452400,4.91;2024-10-29,3.78,3.80,3.55,3.5500,800688,290456300,5.46;2024-10-28,3.60,3.76,3.60,3.7600,725916,268581700,4.95;2024-10-25,3.50,3.60,3.46,3.6000,674102,239699600,4.60;2024-10-24,3.44,3.52,3.41,3.5000,666280,231245000,4.54;2024-10-23,3.42,3.51,3.37,3.4400,792475,272025900,5.40;2024-10-22,3.33,3.42,3.32,3.4200,634596,214320000,4.33;2024-10-21,3.39,3.42,3.30,3.3400,583894,194969400,3.98;2024-10-18,3.35,3.45,3.31,3.3900,508153,171705400,3.47;2024-10-17,3.49,3.52,3.33,3.3500,479703,163888000,3.27;2024-10-16,3.43,3.52,3.41,3.4700,368873,127805000,2.52;2024-10-15,3.55,3.56,3.45,3.4600,401801,140848100,2.74;2024-10-14,3.54,3.62,3.47,3.5600,461906,163664800,3.15;2024-10-11,3.68,3.72,3.46,3.5100,571153,204337300,3.90;2024-10-10,3.69,3.92,3.67,3.7300,755561,287071100,5.15;2024-10-09,3.99,3.99,3.65,3.6600,656918,248433100,4.48;2024-10-08,4.20,4.22,3.80,3.9900,980296,392694900,6.69;2024-09-30,3.64,3.87,3.57,3.8400,703585,263126800,4.80;2024-09-27,3.45,3.60,3.43,3.5300,433838,151632900,2.96;2024-09-26,3.25,3.39,3.24,3.3900,288767,96187600,1.97;2024-09-25,3.31,3.39,3.26,3.2700,366863,122113600,2.50;2024-09-24,3.10,3.28,3.09,3.2800,344966,110222900,2.35;2024-09-23,3.05,3.11,3.05,3.0800,134088,41356100,0.91;2024-09-20,3.13,3.13,3.05,3.0700,198678,60964000,1.35;2024-09-19,3.05,3.14,3.03,3.1300,261826,81218100,1.79;2024-09-18,3.10,3.12,2.98,3.0300,247858,75125300,1.69;2024-09-13,3.13,3.14,3.08,3.0900,156532,48634400,1.07;2024-09-12,3.13,3.18,3.11,3.1300,242523,76346000,1.65;2024-09-11,3.18,3.22,3.09,3.1200,302630,94903100,2.06;2024-09-10,3.32,3.32,3.18,3.2200,377977,121916400,2.58;2024-09-09,3.45,3.48,3.30,3.3400,474219,159019400,3.23;2024-09-06,3.69,3.69,3.47,3.5000,356910,127579000,2.43;2024-09-05,3.76,3.79,3.66,3.6900,248963,92301600,1.70;2024-09-04,3.82,3.86,3.70,3.7300,230689,86963200,1.57;2024-09-03,3.80,3.92,3.75,3.8500,230028,88758500,1.57;2024-09-02,3.87,3.90,3.79,3.8100,259794,99669000,1.77;2024-08-30,3.79,3.97,3.76,3.8800,529982,205744500,3.61;2024-08-29,3.75,3.81,3.62,3.7600,382579,141614600,2.61;2024-08-28,3.83,3.89,3.72,3.7700,444264,169225400,3.03;2024-08-27,3.80,3.88,3.71,3.8600,377398,143994400,2.57;2024-08-26,3.69,3.81,3.66,3.7900,293222,110005200,2.00;2024-08-23,3.54,3.73,3.52,3.6900,311132,113494000,2.12;2024-08-22,3.55,3.61,3.50,3.5400,167943,59656800,1.15;2024-08-21,3.56,3.61,3.52,3.5700,149626,53214200,1.02;2024-08-20,3.65,3.66,3.55,3.5800,182870,65754100,1.25;2024-08-19,3.63,3.73,3.61,3.6500,245097,90097900,1.67;2024-08-16,3.80,3.84,3.60,3.6300,531834,197539400,3.63;2024-08-15,3.73,3.87,3.72,3.8400,337551,128297100,2.30;2024-08-14,3.82,3.82,3.74,3.7500,275274,103815500,1.88;2024-08-13,3.75,3.82,3.71,3.7800,333133,125516500,2.27;2024-08-12,3.81,3.83,3.69,3.7400,314939,117777600,2.15;2024-08-09,3.75,3.98,3.73,3.7900,581159,221505300,3.96;2024-08-08,3.61,3.90,3.56,3.8200,681546,255702400,4.65;2024-08-07,3.53,3.60,3.49,3.5900,212207,75534300,1.45;2024-08-06,3.50,3.54,3.47,3.5300,149929,52649900,1.02;2024-08-05,3.52,3.59,3.47,3.4700,225816,79522200,1.54;2024-08-02,3.52,3.62,3.50,3.5500,253994,90828100,1.73;2024-08-01,3.59,3.60,3.51,3.5400,228154,80984100,1.56;2024-07-31,3.41,3.57,3.38,3.5700,380715,133575800,2.60;2024-07-30,3.43,3.43,3.39,3.4100,126754,43195900,0.86;2024-07-29,3.41,3.45,3.39,3.4400,141077,48314300,0.96;2024-07-26,3.39,3.45,3.38,3.4200,131005,44803600,0.89;2024-07-25,3.40,3.43,3.35,3.3900,145267,49248700,0.99;2024-07-24,3.43,3.52,3.32,3.4300,317026,108041400,2.16;2024-07-23,3.43,3.50,3.41,3.4500,256991,88836200,1.75;2024-07-22,3.42,3.47,3.39,3.4200,192653,65891300,1.31;2024-07-19,3.46,3.53,3.44,3.4500,239038,83028000,1.63;2024-07-18,3.48,3.51,3.45,3.4900,273340,95068600,1.86;2024-07-17,3.58,3.60,3.52,3.5200,327334,116381900,2.23;2024-07-16,3.55,3.69,3.51,3.6400,436217,157221100,2.98;2024-07-15,3.71,3.71,3.56,3.5800,583959,211307700,3.98;2024-07-12,3.95,3.95,3.75,3.7800,1040211,398681400,7.09;2024-07-11,3.59,3.77,3.53,3.7200,469537,171577700,3.20;2024-07-10,3.42,3.62,3.41,3.5300,370082,130982400,2.52;2024-07-09,3.40,3.46,3.29,3.4500,314480,106464400,2.24;2024-07-08,3.53,3.55,3.39,3.4100,286424,98248200,2.04;2024-07-05,3.41,3.55,3.37,3.5400,256248,88899500,1.83;2024-07-04,3.51,3.54,3.39,3.4100,236754,81569100,1.69;2024-07-03,3.50,3.58,3.48,3.5400,248039,87442900,1.77;2024-07-02,3.46,3.55,3.43,3.4900,216898,75894600,1.55;2024-07-01,3.38,3.50,3.38,3.4800,216374,74602600,1.54;2024-06-28,3.37,3.48,3.37,3.4000,268215,91947900,1.91;2024-06-27,3.55,3.57,3.40,3.4000,411815,141823200,2.93;2024-06-26,3.56,3.60,3.48,3.6000,301273,106960900,2.15;2024-06-25,3.42,3.68,3.40,3.5400,485783,172844200,3.46;2024-06-24,3.50,3.52,3.38,3.4000,277396,95230100,1.98