[{"seq":663240973,"ctime":1730880720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663240973.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651208.35\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002162","type":"yidong"},{"seq":662801113,"ctime":1729846213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662801113.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\u603b\u8d1f\u503a12.92\u4ebf\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u589e\u957f2.37%\uff0c\u5e94\u6536\u8d26\u6b3e\u8fbe2.05\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002162","type":"news"},{"seq":662412995,"ctime":1728952935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662412995.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\uff1a\u622a\u81f32024\u5e7410\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657056,980\u6237\uff0c\u673a\u6784\u6237\u6570669\u6237","source":"\u91d1\u878d\u754c","stocks":"002162","type":"news"},{"seq":662043942,"ctime":1727421498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662043942.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\u6218\u7565\u6295\u8d44\u6d59\u6c5f\u5eb7\u82ae\u5609\u517b\uff0c\u643a\u624b\u5171\u7ed8\u5eb7\u517b\u4e8b\u4e1a\u65b0\u84dd\u56fe","source":"\u60a6\u5fc3\u5065\u5eb7\u5b98\u5fae","stocks":"002162","type":"yidong"},{"seq":661924353,"ctime":1727165469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661924353.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\uff1a\u4ee5\u516c\u5efa\u6c11\u8425\u7684\u65b9\u5f0f\u5728\u591a\u7701\u4efd\u6258\u7ba1\u8fd0\u8425\u516c\u529e\u517b\u8001\u673a\u6784\uff0c\u5e76\u7528\u667a\u80fd\u5eb7\u517b\u6280\u672f\u548c\u4e92\u8054\u7f51\u8fdc\u7a0b\u533b\u7597\u624b\u6bb5\u63d0\u4f9b\u533b\u7597\u53ca\u5eb7\u517b\u670d\u52a1","source":"\u91d1\u878d\u754c","stocks":"002162","type":"news"},{"seq":661700699,"ctime":1726213874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661700699.shtml","title":"\u60a6\u5fc3\u5065\u5eb709\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002162","type":"yidong"},{"seq":661700182,"ctime":1726212865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661700182.shtml","title":"\u6e10\u8fdb\u5f0f\u5ef6\u8fdf\u9000\u4f11\u843d\u5730\uff0c\u660e\u5e74\u8d77\u65bd\u884c\uff01A\u80a1\u517b\u8001\u6982\u5ff5\u80a1\u7206\u53d1\uff0c\u7537\u804c\u5de5\u3001\u5973\u5e72\u90e8\u3001\u5973\u5de5\u4eba\u5206\u522b\u5ef6\u81f363\u5468\u5c81\u300158\u5468\u5c81\u300155\u5468\u5c81\uff0c\u6700\u4f4e\u7f34\u8d39\u5e74\u9650\u63d0\u81f320\u5e74","source":"\u91d1\u878d\u754c","stocks":"002162","type":"news"},{"seq":661699400,"ctime":1726210268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661699400.shtml","title":"\u517b\u8001\u6982\u5ff5\u80a1\u76d8\u5c3e\u62c9\u5347 \u60a6\u5fc3\u5065\u5eb7\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002162","type":"news"},{"seq":661624488,"ctime":1726042209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661624488.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\uff1a\u622a\u81f32024\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657057,854\u6237\uff0c\u673a\u6784\u603b\u6237\u65701,044\u6237","source":"\u91d1\u878d\u754c","stocks":"002162","type":"news"},{"seq":661540605,"ctime":1725847226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661540605.shtml","title":"\u6c11\u8425\u533b\u9662\u6982\u5ff5\u9006\u52bf\u62c9\u5347 \u7693\u5bb8\u533b\u7597\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002162","type":"news"},{"seq":661176861,"ctime":1724754074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661176861.shtml","title":"[\u5feb\u8baf]\u60a6\u5fc3\u5065\u5eb72024\u4e0a\u534a\u5e74\u8425\u65365.59\u4ebf\u5143 \u5927\u5065\u5eb7\u4e1a\u52a1\u8425\u6536\u540c\u6bd4\u589e\u957f23%","source":"\u5168\u666f\u7f51","stocks":"002162","type":"yidong"},{"seq":48966771,"ctime":1724688448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48966771.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002162","type":"notice"},{"seq":48966669,"ctime":1724688341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48966669.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002162","type":"notice"},{"seq":661075478,"ctime":1724400634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661075478.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651927.15\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002162","type":"yidong"},{"seq":660417213,"ctime":1722586238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417213.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651738.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002162","type":"yidong"},{"seq":660261214,"ctime":1722253382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660261214.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\uff1a\u80a1\u4e1c\u4e0a\u6d77\u65af\u7c73\u514b\u4ee57140\u4e07\u5143\u8f6c\u8ba93000\u4e07\u80a1\u80a1\u4efd\u7ed9\u91d1\u66dc\u65af\u7c73\u514b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002162","type":"yidong"},{"seq":659651845,"ctime":1720568438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659651845.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\u51c0\u5229\u201c\u8df3\u6c34\u201d\u534a\u5e74\u4ec5\u8d5a200\u4e07 \u674e\u6148\u96c4\u51cf\u6301\u7d2f\u8ba1\u5957\u73b012\u4ebf\u5143\u80a1\u4ef7\u533a\u95f4\u8dcc80%","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002162","type":"news"},{"seq":48391455,"ctime":1720454844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240709\/48391455.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002162","type":"notice"},{"seq":659584454,"ctime":1720433653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659584454.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d98.22%\u81f398.81%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002162","type":"yidong"},{"seq":659408968,"ctime":1719914560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659408968.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\u63a5\u5f8513\u5bb6\u673a\u6784\u8c03\u7814\uff0c\u5305\u62ec\u4e2d\u91d1\u94f6\u6d77(\u9999\u6e2f)\u57fa\u91d1\u3001\u56fd\u6cf0\u541b\u5b89\u8bc1\u5238\u3001\u4e1c\u5317\u8bc1\u5238\u7b49","source":"\u91d1\u878d\u754c","stocks":"002162","type":"yidong"},{"seq":658624068,"ctime":1717675863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658624068.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\u56de\u590d\u4ea4\u6613\u6240\u5e74\u62a5\u95ee\u8be2\u51fd\uff0c\u5927\u5065\u5eb7\u8f6c\u578b\u884c\u800c\u4e0d\u8f8d\uff0c\u672a\u6765\u53ef\u671f","source":"\u5168\u666f\u7f51","stocks":"002162","type":"yidong"},{"seq":658583660,"ctime":1717605437,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658583660.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\u56de\u5e94\u8f6c\u578b\u8fd1\u5341\u5e74\u9047\u632b\uff1a\u6b64\u524d\u5bf9\u533b\u7597\u670d\u52a1\u884c\u4e1a\u8ba4\u8bc6\u4e0d\u591f\u6df1\u523b","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002162","type":"news"},{"seq":658120387,"ctime":1716428305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658120387.shtml","title":"\u533b\u7f8e\u6982\u5ff5\u9707\u8361\u4e0b\u8dcc\uff0c\u60a6\u5fc3\u5065\u5eb7\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002162","type":"news"},{"seq":658108609,"ctime":1716385578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658108609.shtml","title":"\u53c8\u4e00\u5730\uff01\u8f85\u52a9\u751f\u6b96\u7eb3\u5165\u533b\u4fdd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u4e25\u66e6\u68a6","stocks":"002162","type":"news"},{"seq":658083826,"ctime":1716365706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658083826.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\u5c06\u4e8e6\u67087\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u53d8\u66f4\u56de\u8d2d\u80a1\u4efd\u7528\u9014\u5e76\u6ce8\u9500\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002162","type":"news"},{"seq":658083147,"ctime":1716364239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658083147.shtml","title":"\u60a6\u5fc3\u5065\u5eb705\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002162","type":"yidong"},{"seq":658078556,"ctime":1716346496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658078556.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\uff1a\u516c\u53f8\u65e0\u533b\u7f8e\u4e1a\u52a1 \u8f85\u52a9\u751f\u6b96\u4e1a\u52a1\u5360\u8425\u6536\u6bd4\u91cd\u5f88\u5c11","source":"\u91d1\u878d\u754c","stocks":"002162","type":"news"},{"seq":658076314,"ctime":1716341204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658076314.shtml","title":"\u533b\u7f8e\u6982\u5ff5\u9ad8\u5f00 \u60a6\u5fc3\u5065\u5eb7\u3001\u6c49\u5546\u96c6\u56e2\u7ade\u4ef7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002162","type":"news"},{"seq":47725149,"ctime":1715875577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240517\/47725149.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\uff1a\u5173\u4e8e2023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u80a1\u7968\u671f\u6743\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002162","type":"notice"},{"seq":47693457,"ctime":1715702777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240515\/47693457.shtml","title":"\u60a6\u5fc3\u5065\u5eb7\uff1a\u5173\u4e8e2023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u884c\u6743\u671f\u91c7\u7528\u81ea\u4e3b\u884c\u6743\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002162","type":"notice"}]

2025-01-03,3.53,3.58,3.28,3.3000,315782,106442200,3.43;2025-01-02,3.45,3.65,3.44,3.5100,330424,118210600,3.59;2024-12-31,3.53,3.56,3.44,3.4600,171415,60021600,1.86;2024-12-30,3.65,3.66,3.50,3.5100,229972,81131700,2.50;2024-12-27,3.57,3.68,3.55,3.6300,261740,95313700,2.85;2024-12-26,3.58,3.64,3.54,3.5700,340343,122243800,3.70;2024-12-25,3.61,3.76,3.54,3.6100,648596,237205800,7.05;2024-12-24,3.67,3.73,3.51,3.5800,286942,102826500,3.12;2024-12-23,4.04,4.06,3.65,3.6600,478740,180351100,5.21;2024-12-20,4.11,4.18,4.01,4.0300,446652,182776600,4.86;2024-12-19,4.12,4.25,4.06,4.0900,743680,305866500,8.09;2024-12-18,4.29,4.56,4.22,4.3700,1042125,454727600,11.33;2024-12-17,5.03,5.03,4.28,4.3600,1557671,725767400,16.94;2024-12-16,4.65,4.65,4.65,4.6500,288945,134359700,3.14;2024-12-13,4.36,4.41,4.21,4.2300,549652,235223800,5.98;2024-12-12,4.08,4.42,4.08,4.3600,579391,247428900,6.30;2024-12-11,4.05,4.20,4.01,4.1200,350767,143667000,3.82;2024-12-10,4.09,4.12,3.94,3.9500,254203,102255700,2.76;2024-12-09,4.01,4.13,3.94,4.0000,360591,144904400,3.92;2024-12-06,3.86,4.03,3.82,3.9900,288228,113662500,3.13;2024-12-05,3.79,3.87,3.78,3.8600,179845,68941500,1.96;2024-12-04,3.89,3.89,3.76,3.7900,214836,82086700,2.34;2024-12-03,3.86,3.93,3.80,3.8500,243082,93577400,2.64;2024-12-02,3.80,3.90,3.72,3.8500,320556,122280800,3.49;2024-11-29,3.67,3.72,3.63,3.6900,177846,65387100,1.93;2024-11-28,3.60,3.80,3.58,3.6800,322129,118758200,3.50;2024-11-27,3.52,3.60,3.42,3.6000,198850,69918200,2.16;2024-11-26,3.50,3.60,3.49,3.5500,165574,58890300,1.80;2024-11-25,3.43,3.51,3.40,3.5000,162820,56281100,1.77;2024-11-22,3.54,3.61,3.38,3.4300,234933,82512100,2.56;2024-11-21,3.52,3.58,3.48,3.5600,196800,69461100,2.14;2024-11-20,3.41,3.56,3.39,3.5300,222449,77943100,2.42;2024-11-19,3.43,3.43,3.32,3.4200,218042,73650700,2.37;2024-11-18,3.53,3.63,3.36,3.3900,343330,118494500,3.73;2024-11-15,3.58,3.89,3.53,3.5300,466572,170708700,5.07;2024-11-14,3.76,3.79,3.59,3.5900,445816,163379000,4.85;2024-11-13,3.84,3.98,3.72,3.7800,817318,314107500,8.89;2024-11-12,3.72,4.09,3.70,3.8800,1035566,412272500,11.26;2024-11-11,3.86,3.88,3.64,3.7200,556568,206813300,6.05;2024-11-08,3.89,4.05,3.79,3.9400,633857,248180300,6.89;2024-11-07,3.63,3.85,3.60,3.8400,369050,138885700,4.01;2024-11-06,3.55,3.68,3.49,3.6400,310193,111824100,3.37;2024-11-05,3.41,3.57,3.40,3.5400,213686,74968200,2.32;2024-11-04,3.42,3.43,3.37,3.4100,142206,48306400,1.55;2024-11-01,3.53,3.58,3.39,3.4000,216248,74893700,2.35;2024-10-31,3.50,3.58,3.49,3.5300,257682,91037000,2.80;2024-10-30,3.47,3.60,3.43,3.5200,306142,106958800,3.33;2024-10-29,3.88,3.88,3.52,3.5400,519854,190751100,5.65;2024-10-28,3.48,3.63,3.44,3.6300,287517,102180300,3.13;2024-10-25,3.41,3.52,3.41,3.5000,199374,69233100,2.17;2024-10-24,3.35,3.44,3.33,3.4100,167769,57166000,1.82;2024-10-23,3.36,3.44,3.33,3.3700,153726,52089800,1.67;2024-10-22,3.26,3.38,3.26,3.3700,199768,66523700,2.17;2024-10-21,3.27,3.30,3.23,3.2600,147785,48192700,1.61;2024-10-18,3.20,3.30,3.20,3.2700,156260,50925400,1.70;2024-10-17,3.27,3.32,3.18,3.1900,132858,43088700,1.45;2024-10-16,3.23,3.30,3.22,3.2500,132241,43092800,1.44;2024-10-15,3.30,3.35,3.28,3.2800,154939,51322100,1.69;2024-10-14,3.32,3.37,3.20,3.3500,249555,82182900,2.71;2024-10-11,3.36,3.50,3.33,3.4100,250668,85583700,2.73;2024-10-10,3.40,3.52,3.30,3.3500,294847,100518500,3.21;2024-10-09,3.64,3.65,3.48,3.4800,439911,155820700,4.78;2024-10-08,3.83,3.87,3.60,3.8700,893578,336502200,9.72;2024-09-30,3.37,3.56,3.28,3.5200,510812,175402700,5.56;2024-09-27,3.30,3.31,3.19,3.2600,361561,117339500,3.93;2024-09-26,3.08,3.12,3.03,3.1200,240948,74114900,2.62;2024-09-25,3.00,3.11,2.99,3.0400,275269,84113400,2.99;2024-09-24,2.90,2.99,2.89,2.9800,195663,57491600,2.13;2024-09-23,2.93,2.94,2.88,2.9100,184447,53623000,2.01;2024-09-20,3.05,3.06,2.94,2.9600,288517,86105200,3.14;2024-09-19,2.97,3.15,2.94,3.0500,455030,138654000,4.95;2024-09-18,3.09,3.15,2.93,2.9600,453309,136533500,4.93;2024-09-13,2.79,3.07,2.78,3.0700,269158,79793400,2.93;2024-09-12,2.77,2.86,2.75,2.7900,99728,28122300,1.08;2024-09-11,2.85,2.89,2.77,2.7800,116551,32824200,1.27;2024-09-10,2.90,2.92,2.80,2.8200,173938,49518300,1.89;2024-09-09,2.84,2.98,2.79,2.8900,270148,78672000,2.94;2024-09-06,2.86,2.88,2.77,2.7800,81170,22885700,0.88;2024-09-05,2.77,2.90,2.75,2.8400,120380,34175600,1.31;2024-09-04,2.76,2.82,2.74,2.7700,73108,20265200,0.80;2024-09-03,2.75,2.79,2.73,2.7500,34668,9551200,0.38;2024-09-02,2.78,2.79,2.73,2.7400,48770,13473200,0.53;2024-08-30,2.75,2.82,2.73,2.7700,96455,26791400,1.05;2024-08-29,2.67,2.76,2.65,2.7500,86943,23699300,0.95;2024-08-28,2.68,2.72,2.63,2.6700,99105,26578700,1.08;2024-08-27,2.82,2.85,2.69,2.7200,231898,63769600,2.52;2024-08-26,2.81,2.92,2.80,2.9000,153955,44198300,1.67;2024-08-23,2.71,2.91,2.69,2.8700,210710,59712000,2.29;2024-08-22,2.76,2.81,2.71,2.7200,68515,18813300,0.75;2024-08-21,2.71,2.79,2.69,2.7600,60240,16475600,0.66;2024-08-20,2.79,2.79,2.70,2.7100,72993,19946400,0.79;2024-08-19,2.78,2.82,2.77,2.7900,39612,11082900,0.43;2024-08-16,2.83,2.83,2.78,2.8000,56618,15879000,0.62;2024-08-15,2.80,2.83,2.77,2.8200,79567,22320300,0.87;2024-08-14,2.84,2.86,2.80,2.8100,60943,17162000,0.66;2024-08-13,2.87,2.87,2.79,2.8300,94045,26478600,1.02;2024-08-12,2.92,2.94,2.83,2.8500,208787,59920300,2.27;2024-08-09,2.92,3.20,2.92,2.9700,327985,98976300,3.57;2024-08-08,2.84,2.94,2.84,2.9300,145957,42432400,1.59;2024-08-07,2.93,2.93,2.83,2.8500,130811,37518900,1.42;2024-08-06,2.83,2.93,2.81,2.9300,120139,34488500,1.31;2024-08-05,2.98,2.98,2.82,2.8400,182561,53009100,1.99;2024-08-02,2.80,3.05,2.79,2.8900,218442,63606100,2.38;2024-08-01,2.82,2.86,2.80,2.8200,77442,21844000,0.84;2024-07-31,2.74,2.81,2.72,2.8000,91968,25496000,1.00;2024-07-30,2.70,2.72,2.68,2.7200,51607,13956600,0.56;2024-07-29,2.70,2.72,2.67,2.6900,43726,11779200,0.48;2024-07-26,2.66,2.70,2.64,2.6900,47546,12748300,0.52;2024-07-25,2.63,2.67,2.61,2.6400,43320,11444300,0.47;2024-07-24,2.67,2.70,2.62,2.6300,49996,13294000,0.54;2024-07-23,2.74,2.76,2.67,2.6700,63477,17313800,0.69;2024-07-22,2.72,2.74,2.68,2.7200,41387,11214600,0.45;2024-07-19,2.72,2.74,2.70,2.7000,52546,14262000,0.57;2024-07-18,2.69,2.75,2.66,2.7500,68885,18662300,0.75;2024-07-17,2.74,2.79,2.71,2.7200,66485,18237100,0.72;2024-07-16,2.71,2.74,2.68,2.7300,36630,9941900,0.40;2024-07-15,2.78,2.79,2.70,2.7200,51487,14040400,0.56;2024-07-12,2.83,2.87,2.75,2.7700,95731,26845400,1.04;2024-07-11,2.66,2.76,2.66,2.7500,124629,33953600,1.36;2024-07-10,2.77,2.77,2.55,2.6100,178825,47193900,1.95;2024-07-09,2.78,2.83,2.72,2.7700,88608,24554300,0.96;2024-07-08,2.90,2.95,2.83,2.8300,54761,15754000,0.60;2024-07-05,2.86,2.92,2.81,2.9100,60065,17314100,0.65