[{"seq":663110387,"ctime":1730465824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663110387.shtml","title":"\u5609\u9e9f\u6770\uff1a\u622a\u81f3 2024 \u5e74 10 \u6708 31 \u65e5\u5c1a\u672a\u5b9e\u65bd\u56de\u8d2d\u80a1\u4efd","source":"\u91d1\u878d\u754c","stocks":"002486","type":"news"},{"seq":663099222,"ctime":1730459448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663099222.shtml","title":"\u5609\u9e9f\u6770\u524d\u4e09\u5b63\u5ea6\u8425\u6536\u540c\u6bd4\u589e\u957f17.33%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002486","type":"yidong"},{"seq":663066079,"ctime":1730425294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663066079.shtml","title":"\u505a\u529f\u80fd\u6027\u9762\u6599\u5148\u884c\u8005 \u5609\u9e9f\u6770\u6216\u5c06\u8fce\u66f4\u5927\u53d1\u5c55\u673a\u9047","source":"\u548c\u8baf\u7f51","stocks":"002486","type":"yidong"},{"seq":663022820,"ctime":1730362285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663022820.shtml","title":"\u5609\u9e9f\u6770\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651498.96\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002486","type":"yidong"},{"seq":49719835,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49719835.shtml","title":"\u5609\u9e9f\u6770\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002486","type":"notice"},{"seq":662378258,"ctime":1728891222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662378258.shtml","title":"\u7eba\u7ec7\u670d\u88c5\u884c\u4e1a14\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa1.1\u4ebf\u5143\uff0c\u5b89\u5948\u513f\u3001\u91d1\u53d1\u62c9\u6bd4\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002486","type":"news"},{"seq":662368774,"ctime":1728864373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662368774.shtml","title":"\u6253\u9020\u7eba\u7ec7\u4e1a\u667a\u80fd\u5236\u9020\u6807\u6746 \u5609\u9e9f\u6770\u83b7\u4e0a\u6d77\u5e02\u5956\u52b1\u8865\u52a9","source":"\u91d1\u878d\u754c","stocks":"002486","type":"news"},{"seq":662333078,"ctime":1728636064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662333078.shtml","title":"\u5609\u9e9f\u6770\uff1a\u622a\u81f32024\u5e749\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a51,613\u4eba","source":"\u91d1\u878d\u754c","stocks":"002486","type":"news"},{"seq":662108016,"ctime":1727686879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662108016.shtml","title":"\u5609\u9e9f\u677009\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002486","type":"yidong"},{"seq":661704360,"ctime":1726218550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661704360.shtml","title":"\u5609\u9e9f\u6770\uff1a\u8bc1\u5238\u4e8b\u52a1\u4ee3\u8868\u5218\u5fd7\u6587\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":"002486","type":"news"},{"seq":661701198,"ctime":1726215035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701198.shtml","title":"\u5609\u9e9f\u6770\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651122.96\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002486","type":"yidong"},{"seq":661622642,"ctime":1726037447,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661622642.shtml","title":"\u5609\u9e9f\u6770\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c13.89\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002486","type":"yidong"},{"seq":661526781,"ctime":1725634667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661526781.shtml","title":"\u8bc1\u76d1\u4f1a\u7acb\u6848\uff01 \u4e00\u591c\u4e94\u5bb6","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002486","type":"news"},{"seq":661526695,"ctime":1725634158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661526695.shtml","title":"\u4e1c\u65ed\u7cfb\uff0c\u7acb\u6848\uff01\u7acb\u6848\uff01\u7acb\u6848","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":"002486","type":"news"},{"seq":661523046,"ctime":1725627291,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661523046.shtml","title":"\u5609\u9e9f\u6770\uff1a\u63a7\u80a1\u80a1\u4e1c\u4e00\u81f4\u884c\u52a8\u4eba\u4e1c\u65ed\u96c6\u56e2\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002486","type":"yidong"},{"seq":661499100,"ctime":1725606521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661499100.shtml","title":"\u5609\u9e9f\u6770\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c13.64\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002486","type":"news"},{"seq":661347220,"ctime":1725258305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661347220.shtml","title":"\u5609\u9e9f\u6770\u4e0a\u534a\u5e74\u8425\u6536\u540c\u6bd4\u589e\u957f14.81%","source":"\u548c\u8baf\u7f51","stocks":"002486","type":"news"},{"seq":661322961,"ctime":1725022759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661322961.shtml","title":"[\u5feb\u8baf]\u6df1\u8015\u667a\u80fd\u5316\u5efa\u8bbe \u5609\u9e9f\u67702024\u4e0a\u534a\u5e74\u8425\u65365.93\u4ebf\u5143","source":"\u5168\u666f\u7f51","stocks":"002486","type":"yidong"},{"seq":660369256,"ctime":1722479037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660369256.shtml","title":"\u5609\u9e9f\u6770\uff1a\u521b\u65b0\u9a71\u52a8\u4e0b\u7684\u667a\u80fd\u5316\u751f\u4ea7\u4e0e\u53ef\u6301\u7eed\u53d1\u5c55","source":"\u5168\u666f\u7f51","stocks":"002486","type":"yidong"},{"seq":660205649,"ctime":1721990781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660205649.shtml","title":"\u5609\u9e9f\u6770\uff1a\u76d1\u4e8b\u4eb2\u5c5e\u77ed\u7ebf\u4ea4\u6613\u81f4\u6b49","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002486","type":"yidong"},{"seq":660194830,"ctime":1721982570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194830.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-0.78% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002486","type":"yidong"},{"seq":659968391,"ctime":1721368374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659968391.shtml","title":"\u5609\u9e9f\u6770\u80a1\u4e1c\u5927\u4f1a\u901a\u8fc7\u56de\u8d2d\u80a1\u4efd\u65b9\u6848 \u91ca\u653e\u79ef\u6781\u4fe1\u53f7","source":"\u548c\u8baf\u7f51","stocks":"002486","type":"yidong"},{"seq":659960859,"ctime":1721348180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659960859.shtml","title":"\u5609\u9e9f\u6770\u5c06\u5f00\u5c55\u56de\u8d2d\u80a1\u4efd \u63d0\u632f\u5e02\u573a\u4fe1\u5fc3","source":"\u91d1\u878d\u754c","stocks":"002486","type":"news"},{"seq":659618358,"ctime":1720503373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659618358.shtml","title":"\u5609\u9e9f\u6770\u8463\u76d1\u9ad8\u589e\u6301\uff1f\u5f70\u663e\u5bf9\u516c\u53f8\u672a\u6765\u4fe1\u5fc3","source":"\u548c\u8baf\u7f51","stocks":"002486","type":"news"},{"seq":659616258,"ctime":1720493521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659616258.shtml","title":"\u575a\u5b9a\u770b\u597d\u516c\u53f8\u53d1\u5c55 \u5609\u9e9f\u6770\u9ad8\u7ba1\u589e\u6301\u516c\u53f8\u80a1\u7968","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"002486","type":"news"},{"seq":659531839,"ctime":1720169099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659531839.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-1.09% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.51%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002486","type":"yidong"},{"seq":659303565,"ctime":1719554772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659303565.shtml","title":"\u9ad8\u76db\u6210\u4e3a\u5609\u9e9f\u6770\u7b2c\u4e09\u5927\u80a1\u4e1c","source":"\u548c\u8baf\u7f51","stocks":"002486","type":"news"},{"seq":659276560,"ctime":1719488288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659276560.shtml","title":"\u5609\u9e9f\u6770\u7b2c\u5341\u5927\u80a1\u4e1c\u9655\u897f\u4e5d\u548c\u5c9b\u57fa\u91d1\u7ba1\u7406\u6709\u9650\u516c\u53f8-\u4e5d\u548c\u5c9b\u626c\u5e06\u7a33\u589e\u4e00\u53f7\u79c1\u52df\u8bc1\u5238\u6295\u8d44\u57fa\u91d1\u65b0\u8fdb200.0\u4e07\u80a1","source":"\u91d1\u878d\u754c","stocks":"002486","type":"news"},{"seq":659171899,"ctime":1719306010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659171899.shtml","title":"\u5609\u9e9f\u677006\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002486","type":"yidong"},{"seq":659166442,"ctime":1719296409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659166442.shtml","title":"\u56de\u8d2d\u589e\u6301\u6f6e\u6765\u4e34\uff0c\u4f4e\u4ef7\u80a1\u7acb\u7aff\u89c1\u5f71\uff0c\u5174\u6e90\u73af\u588320CM\u6da8\u505c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002486","type":"news"},{"seq":659165409,"ctime":1719293604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659165409.shtml","title":"\u62df\u56de\u8d2d\u80a1\u4efd \u5609\u9e9f\u6770\u6da8\u505c \u6628\u65e5\u66fe\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u91d1\u878d\u754c","stocks":"002486","type":"news"},{"seq":659154483,"ctime":1719271278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659154483.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u51ef\u4e2d\u7cbe\u5bc6\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f10\u500d","source":"\u540c\u82b1\u987aC\u95fb","stocks":"002486","type":"yidong"},{"seq":659150983,"ctime":1719240441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659150983.shtml","title":"\u6df1\u591c\uff01A\u80a1\uff0c\u5bc6\u96c6\u5229\u597d","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":"002486","type":"news"},{"seq":659145306,"ctime":1719231819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659145306.shtml","title":"A\u80a1 \u589e\u6301\u56de\u8d2d\u6f6e\u6765\u4e86","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002486","type":"news"},{"seq":659140724,"ctime":1719229676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659140724.shtml","title":"6\u670824\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u65b9\u6b63\u8bc1\u5238\u62df8.85\u4ebf\u5143\u51fa\u552e\u745e\u4fe1\u8bc1\u523849%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002486","type":"yidong"},{"seq":659135285,"ctime":1719226186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659135285.shtml","title":"\u5609\u9e9f\u6770\uff1a\u62df\u56de\u8d2d\u80a1\u4efd\u91d1\u989d\u4e0d\u8d85\u8fc74000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002486","type":"yidong"},{"seq":659032545,"ctime":1718879389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659032545.shtml","title":"\u6d77\u4eae\u80a1\u4efd\u7b2c\u4e5d\u5927\u6d41\u901a\u80a1\u4e1c\u7533\u4e07\u5b8f\u6e90\u8bc1\u5238\u6709\u9650\u516c\u53f8\u65b0\u8fdb2128.07\u4e07\u80a1","source":"\u91d1\u878d\u754c","stocks":"002486","type":"news"},{"seq":658667099,"ctime":1717761498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658667099.shtml","title":"\u5609\u9e9f\u6770\uff1a\u8463\u4e8b\u957f\u63d0\u8bae\u4ee52000\u4e07\u5143-4000\u4e07\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002486","type":"yidong"}]

2024-11-25,2.25,2.45,2.24,2.4500,839835,202057100,10.09;2024-11-22,2.30,2.34,2.22,2.2300,254910,58317000,3.06;2024-11-21,2.34,2.34,2.26,2.3000,150812,34634400,1.81;2024-11-20,2.25,2.34,2.23,2.3300,252666,58113100,3.04;2024-11-19,2.23,2.26,2.17,2.2600,190780,42216400,2.29;2024-11-18,2.28,2.34,2.21,2.2400,215275,48642400,2.59;2024-11-15,2.33,2.34,2.25,2.2700,190165,43706200,2.29;2024-11-14,2.38,2.39,2.31,2.3200,192337,45056100,2.31;2024-11-13,2.41,2.45,2.31,2.3800,286136,67949200,3.44;2024-11-12,2.48,2.50,2.39,2.4200,293154,71697400,3.52;2024-11-11,2.48,2.53,2.42,2.4800,326622,80659400,3.93;2024-11-08,2.55,2.57,2.45,2.5000,486634,121434700,5.85;2024-11-07,2.38,2.58,2.33,2.5200,652052,162070800,7.84;2024-11-06,2.27,2.40,2.25,2.3800,608795,142201200,7.32;2024-11-05,2.18,2.33,2.17,2.2800,425341,96061000,5.11;2024-11-04,2.15,2.18,2.12,2.1800,256958,55382800,3.09;2024-11-01,2.27,2.32,2.14,2.1600,444642,97922900,5.34;2024-10-31,2.19,2.35,2.19,2.2900,466894,106227700,5.61;2024-10-30,2.14,2.22,2.12,2.2100,352373,76726800,4.24;2024-10-29,2.26,2.28,2.14,2.1600,399205,86924100,4.80;2024-10-28,2.12,2.25,2.12,2.2300,439069,96447900,5.28;2024-10-25,2.14,2.16,2.08,2.1300,560368,119384200,6.74;2024-10-24,2.02,2.23,2.01,2.1600,817610,174984800,9.83;2024-10-23,2.01,2.06,2.00,2.0300,356788,72704600,4.29;2024-10-22,1.97,2.02,1.95,2.0100,222710,44418200,2.68;2024-10-21,2.01,2.03,1.95,1.9700,202575,39963400,2.43;2024-10-18,1.99,2.02,1.95,2.0100,236173,46880900,2.84;2024-10-17,2.03,2.06,1.98,2.0000,166792,33606100,2.00;2024-10-16,1.98,2.02,1.97,2.0200,140946,28235700,1.69;2024-10-15,2.05,2.05,2.00,2.0100,182306,36858600,2.19;2024-10-14,2.00,2.08,2.00,2.0600,243272,50003400,2.92;2024-10-11,2.06,2.08,1.98,2.0000,203333,41134200,2.44;2024-10-10,2.15,2.18,2.03,2.0800,273863,57462400,3.29;2024-10-09,2.30,2.31,2.09,2.1000,367807,80576200,4.42;2024-10-08,2.37,2.37,2.20,2.3000,561229,129003000,6.75;2024-09-30,2.00,2.15,1.96,2.1500,494185,101480800,5.94;2024-09-27,1.93,2.00,1.89,1.9500,295318,57111200,3.55;2024-09-26,1.89,1.93,1.87,1.9200,185903,35430000,2.23;2024-09-25,1.85,1.91,1.84,1.8900,269797,50400900,3.24;2024-09-24,1.77,1.84,1.76,1.8400,182429,32998100,2.19;2024-09-23,1.72,1.80,1.71,1.7600,191750,33642200,2.30;2024-09-20,1.72,1.74,1.70,1.7100,101517,17420300,1.22;2024-09-19,1.69,1.74,1.68,1.7200,154587,26510100,1.86;2024-09-18,1.71,1.73,1.66,1.7000,181031,30571300,2.18;2024-09-13,1.71,1.73,1.67,1.7100,171753,29286600,2.06;2024-09-12,1.65,1.71,1.64,1.7100,150941,25347900,1.81;2024-09-11,1.66,1.69,1.64,1.6700,164300,27363800,1.97;2024-09-10,1.62,1.67,1.62,1.6600,191653,31575200,2.30;2024-09-09,1.55,1.65,1.54,1.6100,232200,37064700,2.79;2024-09-06,1.63,1.66,1.62,1.6300,139539,22896700,1.68;2024-09-05,1.61,1.65,1.60,1.6400,132122,21562300,1.59;2024-09-04,1.63,1.66,1.59,1.6100,141441,22862000,1.70;2024-09-03,1.59,1.64,1.58,1.6200,154769,25009000,1.86;2024-09-02,1.63,1.69,1.59,1.6000,321678,52568900,3.87;2024-08-30,1.58,1.64,1.57,1.6100,288464,46581100,3.47;2024-08-29,1.53,1.59,1.51,1.5800,199710,31133800,2.40;2024-08-28,1.48,1.57,1.46,1.5300,182536,27726700,2.19;2024-08-27,1.49,1.49,1.45,1.4800,85349,12515400,1.03;2024-08-26,1.43,1.50,1.41,1.4800,128503,18848100,1.54;2024-08-23,1.44,1.46,1.42,1.4300,102072,14638400,1.23;2024-08-22,1.44,1.47,1.44,1.4500,109001,15871700,1.31;2024-08-21,1.47,1.47,1.43,1.4400,79253,11491200,0.95;2024-08-20,1.52,1.53,1.46,1.4600,106983,15829100,1.29;2024-08-19,1.51,1.53,1.47,1.5100,92013,13845300,1.11;2024-08-16,1.55,1.57,1.50,1.5000,95915,14625000,1.15;2024-08-15,1.51,1.56,1.49,1.5500,131979,20184400,1.59;2024-08-14,1.52,1.53,1.50,1.5100,56562,8574800,0.68;2024-08-13,1.52,1.53,1.47,1.5200,113941,17137600,1.37;2024-08-12,1.55,1.57,1.49,1.5100,159586,24257400,1.92;2024-08-09,1.58,1.59,1.55,1.5500,116095,18234800,1.40;2024-08-08,1.53,1.58,1.53,1.5800,120564,18811600,1.45;2024-08-07,1.57,1.59,1.54,1.5500,101002,15681100,1.21;2024-08-06,1.51,1.57,1.51,1.5700,142259,21998900,1.71;2024-08-05,1.51,1.59,1.50,1.5200,190679,29519800,2.29;2024-08-02,1.50,1.54,1.48,1.5100,130989,19903200,1.57;2024-08-01,1.54,1.55,1.51,1.5200,122569,18757100,1.47;2024-07-31,1.50,1.54,1.49,1.5400,146984,22315900,1.77;2024-07-30,1.46,1.51,1.45,1.5000,142365,21126400,1.71;2024-07-29,1.43,1.46,1.42,1.4600,106080,15334100,1.27;2024-07-26,1.40,1.45,1.40,1.4300,59721,8552400,0.72;2024-07-25,1.40,1.43,1.38,1.4100,64193,9022900,0.77;2024-07-24,1.42,1.44,1.38,1.4000,99784,14061300,1.20;2024-07-23,1.43,1.47,1.42,1.4300,130498,18907900,1.57;2024-07-22,1.42,1.43,1.40,1.4200,94065,13326400,1.13;2024-07-19,1.40,1.42,1.38,1.4000,73261,10255300,0.88;2024-07-18,1.40,1.42,1.37,1.4000,92158,12827100,1.11;2024-07-17,1.42,1.45,1.40,1.4100,92189,13096000,1.11;2024-07-16,1.42,1.45,1.40,1.4300,83093,11835900,1.00;2024-07-15,1.47,1.47,1.41,1.4200,79201,11290200,0.95;2024-07-12,1.45,1.50,1.44,1.4600,117221,17199800,1.41;2024-07-11,1.42,1.46,1.41,1.4600,174002,25063000,2.09;2024-07-10,1.41,1.41,1.38,1.3900,146287,20374400,1.76;2024-07-09,1.45,1.46,1.37,1.4300,173007,24470800,2.08;2024-07-08,1.47,1.48,1.41,1.4200,130463,18664400,1.57;2024-07-05,1.45,1.49,1.42,1.4800,175704,25765500,2.11;2024-07-04,1.53,1.54,1.45,1.4600,249362,36816700,3.00;2024-07-03,1.50,1.61,1.48,1.5500,292242,45128700,3.51;2024-07-02,1.45,1.51,1.43,1.5000,218362,32484000,2.62;2024-07-01,1.42,1.46,1.41,1.4500,181658,25975100,2.18;2024-06-28,1.45,1.52,1.45,1.4500,214463,31770300,2.58;2024-06-27,1.47,1.51,1.43,1.4500,284972,41939200,3.43;2024-06-26,1.52,1.63,1.45,1.4900,527862,79801200,6.34;2024-06-25,1.40,1.50,1.40,1.5000,286671,42270300,3.45;2024-06-24,1.45,1.45,1.31,1.3600,310971,42241600,3.74;2024-06-21,1.48,1.53,1.43,1.4600,183416,27104900,2.20;2024-06-20,1.53,1.55,1.48,1.4800,135761,20433300,1.63;2024-06-19,1.57,1.58,1.52,1.5400,83515,12932000,1.00;2024-06-18,1.53,1.57,1.51,1.5600,121646,18836700,1.46;2024-06-17,1.56,1.57,1.51,1.5200,126240,19381800,1.52;2024-06-14,1.58,1.60,1.54,1.5700,108649,17052700,1.31;2024-06-13,1.64,1.65,1.57,1.5800,170979,27470800,2.06;2024-06-12,1.58,1.65,1.57,1.6400,180605,29247700,2.17;2024-06-11,1.63,1.66,1.56,1.5800,231899,36920300,2.79;2024-06-07,1.50,1.61,1.50,1.5900,348311,54799900,4.19;2024-06-06,1.68,1.70,1.52,1.5200,417403,64726100,5.02;2024-06-05,1.74,1.74,1.66,1.6900,217115,36842700,2.61;2024-06-04,1.82,1.82,1.73,1.7600,203002,35857800,2.44;2024-06-03,1.92,1.93,1.80,1.8300,173282,31830200,2.08;2024-05-31,1.91,1.92,1.88,1.9100,77291,14709000,0.93;2024-05-30,1.90,1.94,1.88,1.8900,113479,21625900,1.36;2024-05-29,1.94,1.96,1.88,1.9100,165948,31692000,1.99;2024-05-28,2.00,2.00,1.93,1.9400,93337,18255000,1.12;2024-05-27,2.01,2.03,1.95,1.9900,114893,22792500,1.38