[{"seq":663392610,"ctime":1731308788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663392610.shtml","title":"\u534e\u521b\u8bc1\u5238\uff1a\u5316\u503a+\u5185\u9700\u53cc\u9a71\u52a8 \u6c11\u7206\u884c\u4e1a\u6709\u671b\u8fce\u6765\u666f\u6c14\u4e0a\u884c","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002226","type":"news"},{"seq":663336403,"ctime":1731051637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663336403.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u6da88.10%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002226","type":"news"},{"seq":663074192,"ctime":1730447538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074192.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u8dcc-2.55%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002226","type":"yidong"},{"seq":662785643,"ctime":1729815693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662785643.shtml","title":"\u5e76\u8d2d\u91cd\u7ec4\u6982\u5ff5\u706b\u7206 \u591a\u5bb6\u516c\u53f8\u56de\u5e94\uff1a\u52a0\u5927\u5e76\u8d2d\u529b\u5ea6\u3001\u79ef\u6781\u5173\u6ce8\u673a\u4f1a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":"002226","type":"news"},{"seq":662698230,"ctime":1729669431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662698230.shtml","title":"\u6c5f\u5357\u5316\u5de5\uff1a\u5b50\u516c\u53f8\u5317\u65b9\u7206\u7834\u4e2d\u6807\u795e\u5ef6\u7164\u70ad4.5\u4ebf\u5143\u94bb\u7206\u5de5\u7a0b\uff0c\u5408\u540c\u5c1a\u672a\u6b63\u5f0f\u7b7e\u8ba2","source":"\u91d1\u878d\u754c","stocks":"002226","type":"news"},{"seq":662422304,"ctime":1728979586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662422304.shtml","title":"\u6c5f\u5357\u5316\u5de5\uff1a\u5df2\u7b7e\u7f72\u300a\u5173\u4e8e\u9655\u897f\u7ea2\u65d7\u6c11\u7206\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u4e4b\u80a1\u4efd\u8f6c\u8ba9\u534f\u8bae\u300b\uff0c\u62df\u6536\u8d2d\u7ea2\u65d7\u6c11\u720635.9721%\u80a1\u4efd","source":"\u91d1\u878d\u754c","stocks":"002226","type":"news"},{"seq":662091203,"ctime":1727655232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662091203.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a\u5b8f\u76db\u534e\u6e90\u8463\u4e8b\u957f\u8f9e\u804c\u3001\u4e2d\u56fd\u8054\u901a\u89e3\u8058\u9ad8\u7ea7\u526f\u603b\u88c1\uff0c\u56fd\u534e\u57fa\u91d1\u51cf\u6301\u4e2d\u5929\u706b\u7bad","source":"\u91d1\u878d\u754c","stocks":"002226","type":"news"},{"seq":661877885,"ctime":1727058765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661877885.shtml","title":"\u6c5f\u5357\u5316\u5de5\uff1a\u94f6\u4f01\u643a\u624b\u5e76\u8fdb \u5e0c\u671b\u5728\u91cd\u7ec4\u5e76\u8d2d\u3001\u7efc\u5408\u6027\u91d1\u878d\u670d\u52a1\u7b49\u65b9\u9762\u52a0\u5f3a\u8054\u52a8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"e\u516c\u53f8","stocks":"002226","type":"yidong"},{"seq":661875311,"ctime":1727053422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661875311.shtml","title":"\u6c5f\u5357\u5316\u5de59\u670830\u65e5\u89e3\u79817.69\u4ebf\u80a1\uff0c\u5e02\u503c\u7ea629.14\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002226","type":"news"},{"seq":661852984,"ctime":1726832410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661852984.shtml","title":"\u6c5f\u5357\u5316\u5de5\uff1a2025\u5e74\u5e95\u524d\u5b8c\u6210\u5175\u5668\u5de5\u4e1a\u96c6\u56e2\u6c11\u7206\u8d44\u4ea7\u6574\u4f53\u4e0a\u5e02\uff0c\u5df2\u53d6\u5f97\u65b0\u7586\u54c8\u5bc6\u4f0a\u543e\u53bf\u6dd6\u6bdb\u6e56\u767d\u77f3\u6e56\u77ff\u751f\u4ea7\u70b9\u8f6c\u79fb\u4ea7\u80fd1.75\u4e07\u5428\u5907\u6848","source":"\u91d1\u878d\u754c","stocks":"002226","type":"news"},{"seq":661838105,"ctime":1726819283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661838105.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u6da80.38%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.83%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002226","type":"news"},{"seq":661810069,"ctime":1726743791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661810069.shtml","title":"\u6c5f\u5357\u5316\u5de5\uff1a\u6536\u5230\u56fd\u5bb6\u5e02\u573a\u76d1\u7763\u7ba1\u7406\u603b\u5c40\u300a\u7ecf\u8425\u8005\u96c6\u4e2d\u53cd\u5784\u65ad\u5ba1\u67e5\u4e0d\u5b9e\u65bd\u8fdb\u4e00\u6b65\u5ba1\u67e5\u51b3\u5b9a\u4e66\u300b","source":"\u91d1\u878d\u754c","stocks":"002226","type":"yidong"},{"seq":661546288,"ctime":1725868249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661546288.shtml","title":"\u6c5f\u5357\u5316\u5de5\u5f15\u9886\u4e2d\u56fd\u6c11\u7206\u6587\u5316\u5efa\u8bbe","source":"\u4e2d\u56fd\u7ecf\u6d4e\u65b0\u95fb\u7f51","stocks":"002226","type":"yidong"},{"seq":661297922,"ctime":1725004897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297922.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u6da84.55%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.98%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002226","type":"yidong"},{"seq":661243893,"ctime":1724892137,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661243893.shtml","title":"\u6c5f\u5357\u5316\u5de5\uff1a\u4e0a\u534a\u5e74\u5883\u5916\u4e1a\u52a1\u589e\u957f\u8fd1\u4e94\u6210\uff0c\u9996\u6b21\u63a8\u51fa\u4e2d\u671f\u5206\u7ea2","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002226","type":"yidong"},{"seq":49035847,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49035847.shtml","title":"\u6c5f\u5357\u5316\u5de5\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002226","type":"notice"},{"seq":49035865,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49035865.shtml","title":"\u6c5f\u5357\u5316\u5de5\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002226","type":"notice"},{"seq":661076519,"ctime":1724402033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661076519.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u8dcc-4.26%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.39%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002226","type":"yidong"},{"seq":660862996,"ctime":1723795782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660862996.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u8dcc-1.39%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002226","type":"yidong"},{"seq":660754281,"ctime":1723548818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240813\/660754281.shtml","title":"\u6c5f\u5357\u5316\u5de5\uff1a\u6536\u5230\u63a7\u80a1\u80a1\u4e1c\u7279\u80fd\u96c6\u56e22024\u5e74\u4e2d\u671f\u5206\u7ea2\u63d0\u8bae","source":"\u91d1\u878d\u754c","stocks":"002226","type":"news"},{"seq":660589980,"ctime":1723076363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660589980.shtml","title":"\u9700\u6c42\u62c9\u52a8\u660e\u663e\uff0c\u5229\u6da6\u589e\u957f\u3001\u4f30\u503c\u56de\u843d\uff0c\u6c11\u7206\u677f\u5757\u6d3b\u8dc3","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":"002226","type":"news"},{"seq":660548224,"ctime":1722990872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660548224.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u91cd\u8981\u516c\u544a\u96c6\u9526\uff1a\u4e2d\u4fe1\u8bc1\u5238\u63a7\u80a1\u5b50\u516c\u53f8\u534e\u590f\u57fa\u91d1\u4e0a\u534a\u5e74\u51c0\u5229\u6da610.62\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","author":"\u5f20\u94b0\u9e4f","stocks":"002226","type":"yidong"},{"seq":660525216,"ctime":1722940629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660525216.shtml","title":"\u6c5f\u5357\u5316\u5de5\uff1a\u62df\u73b0\u91d1\u6536\u8d2d\u9655\u897f\u7ea2\u65d7\u6c11\u7206\u96c6\u56e235.9721%\u80a1\u4efd","source":"\u91d1\u878d\u754c","stocks":"002226","type":"news"},{"seq":660417334,"ctime":1722586460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417334.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u6da82.56%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002226","type":"yidong"},{"seq":660210665,"ctime":1721993791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660210665.shtml","title":"\u6c5f\u5357\u5316\u5de5\uff1a1-6\u6708\u65b0\u7b7e\u6216\u5f00\u59cb\u6267\u884c\u7684\u7206\u7834\u670d\u52a1\u5de5\u7a0b\u7c7b\u65e5\u5e38\u7ecf\u8425\u5408\u540c\u91d1\u989d\u5408\u8ba174.33\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002226","type":"news"},{"seq":660194274,"ctime":1721981875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194274.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u8dcc-1.84% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002226","type":"yidong"},{"seq":659972718,"ctime":1721378844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659972718.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u8dcc-2.40% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.77%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002226","type":"yidong"},{"seq":659754592,"ctime":1720772002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754592.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u6da80.99% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.26%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002226","type":"yidong"},{"seq":659530500,"ctime":1720167747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530500.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u8dcc-1.10% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.51%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002226","type":"yidong"},{"seq":659355211,"ctime":1719803596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659355211.shtml","title":"\u56fd\u91d1\u8bc1\u5238\uff1a\u653f\u7b56\u9a71\u52a8\u4f9b\u9700\u683c\u5c40\u6301\u7eed\u5411\u597d \u6c11\u7206\u9f99\u5934\u4f01\u4e1a\u4f18\u52bf\u9010\u6b65\u51f8\u663e","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002226","type":"news"},{"seq":659320693,"ctime":1719573742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659320693.shtml","title":"\u6c5f\u5357\u5316\u5de5\uff1a\u62df4847.51\u4e07\u5143\u6536\u8d2d\u5929\u6cb3\u5316\u5de54.23%\u80a1\u6743","source":"\u91d1\u878d\u754c","stocks":"002226","type":"news"},{"seq":658579737,"ctime":1717591997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658579737.shtml","title":"\u6c5f\u5357\u5316\u5de5\u6240\u5c5e\u65b0\u7586\u5929\u6cb3\u4e0e\u54c8\u5bc6\u5e02\u4f0a\u5dde\u533a\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u5468\u6620\u5f64","stocks":"002226","type":"yidong"},{"seq":658548001,"ctime":1717549867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658548001.shtml","title":"\u6c5f\u5357\u5316\u5de5\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u51652532.42\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":"002226","type":"yidong"},{"seq":658078436,"ctime":1716346125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658078436.shtml","title":"\u6c11\u7206\u6982\u5ff5\u65e9\u76d8\u9707\u8361\u8d70\u5f31\uff0c\u4f70\u5965\u667a\u80fd\u8dcc\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002226","type":"yidong"}]

2024-12-20,5.44,5.47,5.36,5.3800,160127,86500700,0.60;2024-12-19,5.40,5.47,5.34,5.4600,167414,90371200,0.63;2024-12-18,5.46,5.54,5.42,5.4400,177999,97448800,0.67;2024-12-17,5.50,5.53,5.40,5.4200,192226,104880500,0.73;2024-12-16,5.57,5.62,5.43,5.4900,257885,141572100,0.97;2024-12-13,5.75,5.76,5.56,5.5700,323075,182024900,1.22;2024-12-12,5.73,5.85,5.72,5.7700,350592,202437000,1.32;2024-12-11,5.69,5.80,5.66,5.7100,318687,183084800,1.20;2024-12-10,5.90,5.90,5.67,5.7000,617981,356037500,2.33;2024-12-09,5.63,5.83,5.57,5.7800,532159,303620300,2.01;2024-12-06,5.55,5.61,5.48,5.6000,214896,119392400,0.81;2024-12-05,5.45,5.56,5.43,5.5400,162680,89338100,0.61;2024-12-04,5.63,5.64,5.44,5.4700,214260,118292500,0.81;2024-12-03,5.58,5.65,5.51,5.6300,237419,132579300,0.90;2024-12-02,5.55,5.64,5.50,5.6000,248257,138487200,0.94;2024-11-29,5.41,5.60,5.38,5.5500,352348,194862900,1.33;2024-11-28,5.45,5.48,5.40,5.4000,165071,89692400,0.62;2024-11-27,5.38,5.48,5.28,5.4700,257285,137768400,0.97;2024-11-26,5.49,5.53,5.39,5.4200,202045,110007800,0.76;2024-11-25,5.41,5.50,5.35,5.4900,284253,154419000,1.07;2024-11-22,5.50,5.62,5.40,5.4000,389334,214619300,1.47;2024-11-21,5.49,5.57,5.42,5.5200,312576,171522000,1.18;2024-11-20,5.42,5.58,5.34,5.5000,436900,238281200,1.65;2024-11-19,5.30,5.53,5.22,5.4900,439823,235555000,1.66;2024-11-18,5.38,5.43,5.25,5.2900,307734,164703000,1.16;2024-11-15,5.41,5.52,5.32,5.3400,238855,129505200,0.90;2024-11-14,5.55,5.63,5.45,5.4600,287246,158552600,1.08;2024-11-13,5.62,5.76,5.47,5.6000,444165,249087900,1.68;2024-11-12,5.62,5.92,5.57,5.6200,620055,354109400,2.34;2024-11-11,5.54,5.63,5.50,5.6200,291692,162445600,1.10;2024-11-08,5.67,5.78,5.51,5.5500,470549,265175100,1.78;2024-11-07,5.51,5.66,5.46,5.6500,463092,258933000,1.75;2024-11-06,5.28,5.70,5.25,5.6000,879757,486463300,3.32;2024-11-05,5.19,5.29,5.16,5.2800,500720,262026400,1.89;2024-11-04,5.11,5.19,5.08,5.1900,248107,127700500,0.94;2024-11-01,5.24,5.29,5.11,5.1300,465299,240825300,1.76;2024-10-31,5.17,5.30,5.14,5.2500,447381,233792700,1.69;2024-10-30,5.11,5.23,5.08,5.1700,460927,237422900,1.74;2024-10-29,5.45,5.47,5.09,5.1100,787327,407310400,2.97;2024-10-28,5.05,5.34,5.05,5.2800,1105532,576838200,4.17;2024-10-25,4.60,4.88,4.60,4.8700,687609,328523700,2.60;2024-10-24,4.58,4.61,4.49,4.5700,225807,102696600,0.85;2024-10-23,4.43,4.57,4.43,4.5600,339360,153795500,1.28;2024-10-22,4.40,4.48,4.40,4.4600,212041,94135800,0.80;2024-10-21,4.45,4.47,4.40,4.4200,236117,104634700,0.89;2024-10-18,4.35,4.50,4.32,4.4400,292400,128926600,1.10;2024-10-17,4.44,4.47,4.35,4.3600,182326,80306000,0.69;2024-10-16,4.37,4.48,4.36,4.4200,215489,95285100,0.81;2024-10-15,4.40,4.47,4.35,4.3800,239704,105993100,0.90;2024-10-14,4.36,4.44,4.28,4.4200,262867,114931800,0.99;2024-10-11,4.44,4.47,4.28,4.3300,294325,128630400,1.11;2024-10-10,4.42,4.57,4.38,4.4700,398715,178758100,1.51;2024-10-09,4.59,4.61,4.34,4.4100,500050,224908100,1.89;2024-10-08,5.00,5.04,4.47,4.6900,907056,429524200,3.42;2024-09-30,4.38,4.62,4.33,4.5800,606424,272012000,2.29;2024-09-27,4.12,4.29,4.08,4.2100,386994,161277000,2.12;2024-09-26,3.90,4.05,3.90,4.0500,302265,120077400,1.65;2024-09-25,3.97,4.07,3.93,3.9400,375493,149980700,2.05;2024-09-24,3.78,3.94,3.78,3.9400,399286,154288300,2.18;2024-09-23,3.78,3.89,3.73,3.7900,325855,123693000,1.78;2024-09-20,3.87,3.89,3.76,3.7900,246874,93814300,1.35;2024-09-19,3.86,3.90,3.74,3.8600,443733,170001100,2.43;2024-09-18,3.78,4.06,3.70,3.8700,620614,240122300,3.40;2024-09-13,3.65,3.85,3.62,3.7000,330142,122862000,1.81;2024-09-12,3.65,3.71,3.64,3.6400,126089,46363200,0.69;2024-09-11,3.69,3.70,3.62,3.6400,135119,49396600,0.74;2024-09-10,3.83,3.84,3.65,3.6900,243874,90416700,1.33;2024-09-09,3.91,3.91,3.80,3.8200,120125,46129400,0.66;2024-09-06,3.96,3.96,3.89,3.9000,80882,31727000,0.44;2024-09-05,3.92,3.96,3.91,3.9400,70588,27780000,0.39;2024-09-04,3.97,3.99,3.90,3.9200,91183,35975300,0.50;2024-09-03,3.97,4.04,3.96,3.9800,97353,38913300,0.53;2024-09-02,4.01,4.06,3.96,3.9700,138110,55478600,0.76;2024-08-30,3.86,4.07,3.85,4.0200,303292,120816000,1.66;2024-08-29,4.07,4.07,3.82,3.8800,449713,174929600,2.46;2024-08-28,4.14,4.22,4.13,4.1900,73155,30539200,0.40;2024-08-27,4.19,4.21,4.13,4.1500,63736,26517100,0.35;2024-08-26,4.16,4.23,4.15,4.2100,61127,25684500,0.33;2024-08-23,4.18,4.22,4.15,4.1800,67151,28039000,0.37;2024-08-22,4.27,4.27,4.18,4.1900,77533,32621700,0.42;2024-08-21,4.30,4.34,4.24,4.2600,101052,43159200,0.55;2024-08-20,4.39,4.40,4.31,4.3200,74634,32357800,0.41;2024-08-19,4.36,4.42,4.36,4.3900,62518,27464600,0.34;2024-08-16,4.45,4.47,4.36,4.3800,89223,39340000,0.49;2024-08-15,4.44,4.49,4.41,4.4500,122123,54360700,0.67;2024-08-14,4.48,4.56,4.46,4.4800,148559,66971500,0.81;2024-08-13,4.39,4.51,4.36,4.4700,99988,44429600,0.55;2024-08-12,4.48,4.50,4.37,4.3900,91561,40435600,0.50;2024-08-09,4.47,4.51,4.43,4.4400,101630,45466500,0.56;2024-08-08,4.40,4.50,4.36,4.4800,159023,70600100,0.87;2024-08-07,4.38,4.48,4.33,4.4400,183254,80984300,1.00;2024-08-06,4.29,4.35,4.29,4.3400,63001,27256200,0.34;2024-08-05,4.33,4.40,4.28,4.2800,82365,35720500,0.45;2024-08-02,4.37,4.44,4.34,4.3500,82025,36012600,0.45;2024-08-01,4.42,4.46,4.38,4.4000,67104,29614700,0.37;2024-07-31,4.27,4.42,4.26,4.4200,104023,45450800,0.57;2024-07-30,4.27,4.31,4.23,4.2900,58712,25132200,0.32;2024-07-29,4.32,4.33,4.26,4.2900,51159,21948700,0.28;2024-07-26,4.21,4.31,4.19,4.2900,71846,30723700,0.39;2024-07-25,4.19,4.23,4.16,4.2100,79186,33249000,0.43;2024-07-24,4.25,4.27,4.18,4.1900,81964,34586900,0.45;2024-07-23,4.36,4.38,4.25,4.2500,80209,34522600,0.44;2024-07-22,4.41,4.42,4.33,4.3600,70484,30759900,0.39;2024-07-19,4.40,4.43,4.36,4.4000,59846,26305700,0.33;2024-07-18,4.39,4.44,4.36,4.4300,67794,29869500,0.37;2024-07-17,4.47,4.47,4.36,4.4100,95805,42207800,0.52;2024-07-16,4.50,4.51,4.44,4.4700,70736,31555600,0.39;2024-07-15,4.55,4.57,4.50,4.5200,70766,32002600,0.39;2024-07-12,4.51,4.56,4.50,4.5300,75692,34309200,0.41;2024-07-11,4.48,4.53,4.48,4.5100,120691,54381700,0.66;2024-07-10,4.43,4.49,4.43,4.4400,67592,30101700,0.37;2024-07-09,4.33,4.48,4.32,4.4500,116653,51358700,0.64;2024-07-08,4.40,4.44,4.32,4.3400,123634,53940600,0.68;2024-07-05,4.46,4.47,4.38,4.4200,131034,57834800,0.72;2024-07-04,4.51,4.55,4.43,4.4500,101986,45677400,0.56;2024-07-03,4.55,4.57,4.52,4.5300,72255,32816900,0.40;2024-07-02,4.60,4.60,4.51,4.5300,86765,39362700,0.47;2024-07-01,4.46,4.58,4.46,4.5700,117498,53356500,0.64;2024-06-28,4.40,4.53,4.39,4.4800,142579,64003500,0.78;2024-06-27,4.51,4.53,4.39,4.3900,157681,70121200,0.86;2024-06-26,4.54,4.54,4.43,4.5300,140009,62930900,0.77;2024-06-25,4.47,4.57,4.44,4.5300,124838,56347100,0.68;2024-06-24,4.49,4.53,4.41,4.4400,138003,61619600,0.76