[{"seq":663461590,"ctime":1731416184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663461590.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\u8463\u4e8b\u4f1a\u6362\u5c4a\u8fdb\u884c\u65f6\uff1a\u7b2c\u4e8c\u5927\u80a1\u4e1c\u63d0\u540d\u8463\u4e8b\u63a5\u8fde\u6295\u51fa\u53cd\u5bf9\u7968","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002211","type":"news"},{"seq":663398347,"ctime":1731315345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663398347.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\uff1a\u76d1\u4e8b\u4f1a\u6362\u5c4a\u9009\u4e3e","source":"\u91d1\u878d\u754c","stocks":"002211","type":"news"},{"seq":49662775,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49662775.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002211","type":"notice"},{"seq":662865215,"ctime":1730107745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662865215.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a-1991.88\u4e07\u5143\u540c\u6bd4\u4e0b\u6ed1419.88%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"002211","type":"news"},{"seq":662749311,"ctime":1729758688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662749311.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\uff1a\u5df2\u8c03\u89e3\u8bc9\u8bbc\u7d22\u8d5421\u8d77\uff0c\u7d2f\u8ba1\u91d1\u989d128.03\u4e07\u5143\uff0c\u5c1a\u672a\u7ed3\u6848179.77\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002211","type":"yidong"},{"seq":662747072,"ctime":1729756346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662747072.shtml","title":"\u5b8f\u8fbe\u65b0\u675010\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002211","type":"yidong"},{"seq":662464126,"ctime":1729065205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662464126.shtml","title":"\u5b8f\u8fbe\u65b0\u675010\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002211","type":"yidong"},{"seq":662461473,"ctime":1729057014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662461473.shtml","title":"\u63d0\u793a\u98ce\u9669\uff0c\u5b8f\u8fbe\u65b0\u6750\u8fde\u7eed2\u65e5\u8dcc\u505c\uff0c\u6b64\u524d\u7d2f\u8ba1\u6700\u5927\u6da8\u5e45\u7ffb\u500d","source":"\u91d1\u878d\u754c","stocks":"002211","type":"news"},{"seq":662421947,"ctime":1728978791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662421947.shtml","title":"\u5b8f\u8fbe\u65b0\u675010\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002211","type":"yidong"},{"seq":662416213,"ctime":1728958669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662416213.shtml","title":"\u77f3\u6cb9\u4e0e\u5316\u5de5\u6307\u6570\u56de\u843d","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":"002211","type":"yidong"},{"seq":662382097,"ctime":1728896654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662382097.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\uff1a\u80a1\u7968\u4ea4\u6613\u8fde\u7eed 2 \u4e2a\u4ea4\u6613\u65e5\u4ef7\u683c\u5f02\u5e38\u6ce2\u52a8","source":"\u91d1\u878d\u754c","stocks":"002211","type":"news"},{"seq":662334376,"ctime":1728637205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662334376.shtml","title":"\u5b8f\u8fbe\u65b0\u675010\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002211","type":"yidong"},{"seq":662287406,"ctime":1728550838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662287406.shtml","title":"2\u8fde\u677f\u5b8f\u8fbe\u65b0\u6750\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u9700\u62ab\u9732\u4e1a\u7ee9\u9884\u544a\u6216\u4e1a\u7ee9\u5feb\u62a5\u7684\u60c5\u5f62","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002211","type":"news"},{"seq":662287050,"ctime":1728550570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662287050.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed2\u4e2a\u4ea4\u6613\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d8520%","source":"\u91d1\u878d\u754c","stocks":"002211","type":"news"},{"seq":662286983,"ctime":1728550515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662286983.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\uff1a\u516c\u53f8\u76ee\u524d\u7684\u7ecf\u8425\u60c5\u51b5\u3001\u5185\u5916\u90e8\u7ecf\u8425\u73af\u5883\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002211","type":"yidong"},{"seq":662265370,"ctime":1728481741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662265370.shtml","title":"\u4eba\u5de5\u795e\u7ecf\u7f51\u7edc\uff0c\u8fd9\u4e9b\u516c\u53f8\u654f\u9510\u5e03\u5c40","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002211","type":"news"},{"seq":662227407,"ctime":1728460612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662227407.shtml","title":"\u5b8f\u8fbe\u65b0\u675010\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002211","type":"yidong"},{"seq":661668968,"ctime":1726134727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661668968.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\uff1a\u9ad8\u6e29\u7845\u6a61\u80f6\u4ea7\u54c1\u88ab\u5e7f\u6cdb\u5e94\u7528\u4e8e\u591a\u4e2a\u884c\u4e1a\uff0c\u516c\u53f8\u5c06\u6301\u7eed\u6df1\u8015\u6b64\u9886\u57df\u63d0\u5347\u4ea7\u54c1\u7ade\u4e89\u529b","source":"\u91d1\u878d\u754c","stocks":"002211","type":"news"},{"seq":661668963,"ctime":1726134725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661668963.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\uff1a\u516c\u53f8\u4e3b\u529b\u4ea7\u54c1\u4e3a\u56fa\u6001\u6df7\u70bc\u80f6\uff0c\u4e3b\u8981\u5f00\u62d3\u5e03\u5c40\u56fa\u6001\u6df7\u70bc\u80f6\u4ea7\u54c1","source":"\u91d1\u878d\u754c","stocks":"002211","type":"news"},{"seq":661257800,"ctime":1724922008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661257800.shtml","title":"\u5b8f\u8fbe\u65b0\u675008\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002211","type":"yidong"},{"seq":661254679,"ctime":1724919016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661254679.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651665.79\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002211","type":"yidong"},{"seq":49037537,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49037537.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002211","type":"notice"},{"seq":49037601,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49037601.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002211","type":"notice"},{"seq":659661953,"ctime":1720580955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659661953.shtml","title":"\u6709\u673a\u7845\u677f\u5757\u8d70\u4f4e \u65b0\u4e9a\u5f3a\u8df3\u6c34\u8dcc\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002211","type":"news"},{"seq":48402347,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48402347.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002211","type":"notice"},{"seq":659569894,"ctime":1720402810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659569894.shtml","title":"\u6709\u673a\u7845\u6982\u5ff5\u76d8\u521d\u51b2\u9ad8 \u65b0\u4e9a\u5f3a3\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002211","type":"news"},{"seq":658933889,"ctime":1718697056,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658933889.shtml","title":"\u5b8f\u8fbe\u65b0\u675006\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002211","type":"yidong"},{"seq":658778227,"ctime":1718236541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658778227.shtml","title":"\u63a7\u80a1\u80a1\u4e1c\u72af\u865a\u5f00\u53d1\u7968\u7f6a\u3001\u5355\u4f4d\u884c\u8d3f\u7f6a\uff0c\u6cd5\u9662\u5224\u4e86","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b5f\u57f9\u5609","stocks":"002211","type":"news"},{"seq":658777167,"ctime":1718236011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658777167.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534f\u548c\u7535\u5b50\u79f0\u516c\u53f8\u80a1\u4ef7\u7d2f\u8ba1\u6da8\u5e45\u8f83\u5927\u5b58\u5728\u4ea4\u6613\u98ce\u9669","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002211","type":"yidong"},{"seq":658772585,"ctime":1718203722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658772585.shtml","title":"\u7f55\u89c1\uff01\u5355\u4f4d\u884c\u8d3f\u7f6a\uff0c\u4e00A\u80a1\u63a7\u80a1\u80a1\u4e1c\u88ab\u7f5a","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":"002211","type":"news"},{"seq":658756823,"ctime":1718189094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658756823.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\uff1a\u63a7\u80a1\u80a1\u4e1c\u6c5f\u82cf\u4f1f\u4f26\u56e0\u865a\u5f00\u53d1\u7968\u53ca\u5355\u4f4d\u884c\u8d3f\u7f6a\u88ab\u5224\u7f5a\u91d1180\u4e07","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002211","type":"news"},{"seq":658744062,"ctime":1718179859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658744062.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651816.92\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002211","type":"yidong"},{"seq":658648001,"ctime":1717746611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658648001.shtml","title":"\u5b8f\u8fbe\u65b0\u675006\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002211","type":"yidong"},{"seq":658642481,"ctime":1717726650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658642481.shtml","title":"\u5b8f\u8fbe\u65b0\u6750\u5728\u5b89\u5fbd\u5929\u957f\u6210\u7acb\u65b0\u6750\u6599\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002211","type":"yidong"}]

2024-11-25,4.14,4.44,4.05,4.2800,713215,297528600,16.49;2024-11-22,4.32,4.58,4.21,4.3300,1197070,527814600,27.68;2024-11-21,3.76,4.16,3.75,4.1600,157363,64729300,3.64;2024-11-20,3.68,3.86,3.68,3.7800,223735,84663600,5.17;2024-11-19,3.54,3.67,3.48,3.6700,153785,55212400,3.56;2024-11-18,3.67,3.76,3.51,3.5300,171953,61659600,3.98;2024-11-15,3.82,3.84,3.65,3.6800,191056,71830900,4.42;2024-11-14,4.00,4.02,3.80,3.8300,206111,80495300,4.77;2024-11-13,4.02,4.08,3.86,3.9800,237168,93783400,5.48;2024-11-12,3.95,4.11,3.95,4.0300,379955,153694700,8.79;2024-11-11,3.95,4.02,3.92,3.9800,286977,113852200,6.64;2024-11-08,4.02,4.05,3.90,3.9300,327666,129573400,7.58;2024-11-07,3.75,3.95,3.69,3.9200,324729,125618500,7.51;2024-11-06,3.75,3.86,3.73,3.7800,252208,95464200,5.83;2024-11-05,3.62,3.78,3.61,3.7400,225502,83760100,5.21;2024-11-04,3.47,3.64,3.44,3.6200,190840,68131400,4.41;2024-11-01,3.90,3.93,3.51,3.5400,406912,149630500,9.41;2024-10-31,3.78,3.95,3.72,3.9000,370094,142640900,8.56;2024-10-30,3.85,3.89,3.75,3.7900,303555,115050200,7.02;2024-10-29,4.06,4.08,3.85,3.8700,513531,203600300,11.87;2024-10-28,3.86,4.22,3.81,4.1000,704030,281625800,16.28;2024-10-25,3.88,3.93,3.76,3.9000,571405,220122800,13.21;2024-10-24,3.68,4.09,3.65,3.9900,874444,340346900,20.22;2024-10-23,3.79,3.82,3.67,3.7200,418919,155536700,9.69;2024-10-22,3.68,3.79,3.63,3.7800,503141,186447500,11.63;2024-10-21,3.70,3.81,3.61,3.7200,567263,209592000,13.12;2024-10-18,3.71,3.83,3.53,3.7600,694491,256164300,16.06;2024-10-17,3.65,3.95,3.64,3.8500,798148,299943400,18.46;2024-10-16,3.80,3.98,3.80,3.8000,758707,289814400,17.54;2024-10-15,4.70,4.80,4.22,4.2200,1401402,609792300,32.40;2024-10-14,4.69,4.69,4.69,4.6900,132493,62139000,3.06;2024-10-11,4.01,4.26,3.90,4.2600,381056,158262100,8.81;2024-10-10,3.67,3.87,3.60,3.8700,430388,163777200,9.95;2024-10-09,3.17,3.52,2.99,3.5200,585069,196945500,13.53;2024-10-08,3.38,3.38,3.01,3.2000,394026,125361900,9.12;2024-09-30,2.89,3.07,2.82,3.0700,332163,98975800,7.69;2024-09-27,2.70,2.85,2.69,2.8100,212877,58677600,4.93;2024-09-26,2.62,2.68,2.60,2.6800,150474,39927600,3.48;2024-09-25,2.58,2.69,2.55,2.6200,197602,52104700,4.57;2024-09-24,2.49,2.56,2.47,2.5500,114912,29072100,2.66;2024-09-23,2.49,2.51,2.44,2.4700,61609,15241300,1.43;2024-09-20,2.51,2.51,2.45,2.4900,58153,14413800,1.35;2024-09-19,2.40,2.51,2.39,2.5000,100603,24832700,2.33;2024-09-18,2.47,2.48,2.37,2.3900,86033,20654600,1.99;2024-09-13,2.52,2.54,2.45,2.4600,78123,19360800,1.81;2024-09-12,2.51,2.55,2.49,2.5100,92228,23280600,2.13;2024-09-11,2.52,2.55,2.47,2.4900,96498,24259100,2.23;2024-09-10,2.48,2.52,2.46,2.5200,96839,24185200,2.24;2024-09-09,2.43,2.48,2.39,2.4700,84633,20681400,1.96;2024-09-06,2.54,2.55,2.44,2.4500,101282,25053300,2.34;2024-09-05,2.51,2.55,2.49,2.5300,122111,30728600,2.83;2024-09-04,2.56,2.56,2.48,2.4900,132619,33231300,3.07;2024-09-03,2.55,2.59,2.53,2.5700,174553,44634200,4.04;2024-09-02,2.57,2.60,2.52,2.5400,293255,74943300,6.79;2024-08-30,2.66,2.73,2.55,2.5800,567317,149012100,13.13;2024-08-29,2.40,2.60,2.32,2.6000,152183,38811100,3.52;2024-08-28,2.31,2.40,2.29,2.3600,51839,12242900,1.20;2024-08-27,2.40,2.42,2.31,2.3200,45021,10553400,1.04;2024-08-26,2.30,2.40,2.27,2.3800,56843,13440000,1.31;2024-08-23,2.39,2.39,2.27,2.3000,66454,15415100,1.54;2024-08-22,2.41,2.44,2.34,2.3700,62340,14906000,1.44;2024-08-21,2.40,2.44,2.39,2.4200,35391,8550500,0.82;2024-08-20,2.46,2.50,2.40,2.4100,56700,13868400,1.31;2024-08-19,2.42,2.48,2.40,2.4500,62565,15310000,1.45;2024-08-16,2.52,2.54,2.45,2.4500,78472,19467700,1.82;2024-08-15,2.48,2.54,2.42,2.5300,103162,25769800,2.39;2024-08-14,2.46,2.48,2.43,2.4500,44769,10994000,1.04;2024-08-13,2.41,2.46,2.36,2.4600,78623,18999200,1.82;2024-08-12,2.46,2.47,2.39,2.4000,63634,15438900,1.47;2024-08-09,2.48,2.50,2.43,2.4400,47376,11647100,1.10;2024-08-08,2.48,2.48,2.41,2.4800,46406,11360300,1.07;2024-08-07,2.45,2.50,2.44,2.4600,62746,15462000,1.45;2024-08-06,2.38,2.50,2.38,2.4600,74133,18027100,1.71;2024-08-05,2.41,2.49,2.37,2.3700,92702,22484500,2.14;2024-08-02,2.47,2.47,2.41,2.4300,74731,18270200,1.73;2024-08-01,2.45,2.49,2.43,2.4700,100066,24649600,2.31;2024-07-31,2.34,2.44,2.32,2.4300,99764,23983200,2.31;2024-07-30,2.27,2.35,2.27,2.3400,83530,19452900,1.93;2024-07-29,2.27,2.31,2.21,2.2900,70178,15888900,1.62;2024-07-26,2.19,2.26,2.19,2.2600,68310,15303700,1.58;2024-07-25,2.15,2.21,2.12,2.1900,60234,13072500,1.39;2024-07-24,2.23,2.27,2.17,2.1800,70401,15506000,1.63;2024-07-23,2.31,2.34,2.24,2.2500,78075,17943600,1.81;2024-07-22,2.26,2.29,2.21,2.2800,57423,12997400,1.33;2024-07-19,2.24,2.27,2.19,2.2400,57802,12914500,1.34;2024-07-18,2.22,2.25,2.17,2.2200,89681,19695400,2.07;2024-07-17,2.33,2.34,2.24,2.2500,94853,21542300,2.19;2024-07-16,2.33,2.38,2.30,2.3400,57101,13353800,1.32;2024-07-15,2.45,2.45,2.35,2.3600,88164,20928700,2.04;2024-07-12,2.46,2.50,2.40,2.4100,96536,23540100,2.23;2024-07-11,2.40,2.47,2.39,2.4600,158220,38605400,3.66;2024-07-10,2.50,2.51,2.35,2.3800,196216,47085000,4.54;2024-07-09,2.45,2.57,2.41,2.5500,164989,41268300,3.82;2024-07-08,2.46,2.64,2.43,2.4700,152240,38092400,3.52;2024-07-05,2.44,2.52,2.38,2.5100,101377,25090900,2.35;2024-07-04,2.57,2.57,2.43,2.4400,110640,27443500,2.56;2024-07-03,2.56,2.61,2.52,2.5700,97390,25030400,2.25;2024-07-02,2.51,2.59,2.46,2.5700,150223,38191000,3.48;2024-07-01,2.55,2.57,2.43,2.5000,112564,27965000,2.60;2024-06-28,2.51,2.58,2.48,2.5300,122651,31178800,2.84;2024-06-27,2.51,2.61,2.48,2.5400,159723,40705400,3.69;2024-06-26,2.47,2.51,2.40,2.5100,113698,27987500,2.63;2024-06-25,2.45,2.54,2.43,2.4600,105327,26019300,2.44;2024-06-24,2.53,2.54,2.40,2.4400,140580,34491500,3.25;2024-06-21,2.51,2.60,2.48,2.5500,149826,38235600,3.47;2024-06-20,2.64,2.67,2.51,2.5400,199068,51117900,4.61;2024-06-19,2.79,2.80,2.60,2.6400,328420,87817400,7.60;2024-06-18,2.45,2.68,2.45,2.6800,126779,33700500,2.93;2024-06-17,2.50,2.51,2.42,2.4400,90677,22238800,2.10;2024-06-14,2.58,2.60,2.50,2.5200,105766,26812800,2.45;2024-06-13,2.73,2.74,2.57,2.6000,174236,45561900,4.03;2024-06-12,2.57,2.69,2.55,2.6800,181184,47735400,4.19;2024-06-11,2.64,2.68,2.46,2.5800,260271,66125200,6.02;2024-06-07,2.42,2.59,2.42,2.5900,141392,36242900,3.27;2024-06-06,2.57,2.62,2.34,2.3500,201581,48501600,4.66;2024-06-05,2.72,2.73,2.58,2.6000,121466,31853200,2.81;2024-06-04,2.82,2.85,2.66,2.7200,124954,33826400,2.89;2024-06-03,2.98,2.98,2.80,2.8300,125795,35953800,2.91;2024-05-31,2.96,2.99,2.91,2.9500,79081,23355100,1.83;2024-05-30,3.03,3.09,2.94,2.9700,96537,28994000,2.23;2024-05-29,3.02,3.05,2.91,3.0100,208315,61973900,4.82;2024-05-28,3.11,3.11,3.00,3.0200,84906,25794700,1.96;2024-05-27,3.10,3.11,3.03,3.1100,70292,21579900,1.63