[{"seq":663398895,"ctime":1731315628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663398895.shtml","title":"ST\u82f1\u98de\u62d311\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":663196064,"ctime":1730797228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663196064.shtml","title":"ST\u82f1\u98de\u62d311\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":663073973,"ctime":1730447269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663073973.shtml","title":"9\u6708\u6df1\u5733\u56fd\u4f01\u516c\u4f17\u53f7\uff1a24\u4e2a\u8d26\u53f7\u66f4\u65b0\u653e\u7f13\uff0c\u4e92\u52a8\u70ed\u5ea6\u4e0d\u51cf","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"002528","type":"news"},{"seq":663057613,"ctime":1730385186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663057613.shtml","title":"\u534e\u4e3a\u524d\u4e09\u5b63\u5ea6\u8425\u65365859\u4ebf \u540c\u6bd4\u589e\u957f30%","source":"\u89c2\u5bdf\u8005\u7f51","stocks":"002528","type":"news"},{"seq":49716675,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49716675.shtml","title":"ST\u82f1\u98de\u62d3\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002528","type":"notice"},{"seq":662914890,"ctime":1730192411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662914890.shtml","title":"ST\u82f1\u98de\u62d310\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":662862373,"ctime":1730106042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862373.shtml","title":"ST\u82f1\u98de\u62d310\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":662180715,"ctime":1728378019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662180715.shtml","title":"ST\u82f1\u98de\u62d310\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":661840743,"ctime":1726822810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661840743.shtml","title":"ST\u82f1\u98de\u62d309\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":661463379,"ctime":1725522703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661463379.shtml","title":"ST\u82f1\u98de\u62d309\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002528","type":"yidong"},{"seq":661392775,"ctime":1725354013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661392775.shtml","title":"ST\u82f1\u98de\u62d309\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":49073971,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49073971.shtml","title":"ST\u82f1\u98de\u62d3\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002528","type":"notice"},{"seq":49074047,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49074047.shtml","title":"ST\u82f1\u98de\u62d3\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002528","type":"notice"},{"seq":661170056,"ctime":1724749214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661170056.shtml","title":"ST\u82f1\u98de\u62d308\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":661129460,"ctime":1724664917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661129460.shtml","title":"\u82f1\u98de\u62d3IBMS\u96c6\u6210\u7ba1\u7406\u7cfb\u7edf\u6253\u9020\u697c\u5b87\u7ba1\u7406\u65b0\u6807\u6746","source":"\u82f1\u98de\u62d3\u5b98\u5fae","author":"\u82f1\u98de\u62d3","stocks":"002528","type":"yidong"},{"seq":660559953,"ctime":1723021211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660559953.shtml","title":"ST\u82f1\u98de\u62d308\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":660472855,"ctime":1722849080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660472855.shtml","title":"\u82f1\u98de\u62d3IOC\u53ef\u89c6\u5316\u878d\u5408BIM\u4e0eAI\uff0c\u5168\u65b9\u4f4d\u8d4b\u80fd\u667a\u6167\u8fd0\u8425","source":"\u82f1\u98de\u62d3\u5b98\u5fae","author":"\u82f1\u98de\u62d3","stocks":"002528","type":"yidong"},{"seq":660443937,"ctime":1722612138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660443937.shtml","title":"\u91d1\u724c\u8463\u79d8\u5c65\u8d23\u201c\u7b5b\u9009\u5668\u201d\uff1a423 \u5bb6\u4e0a\u5e02\u516c\u53f8\u8fde\u7eed3\u5e74\u4fe1\u62ab\u5de5\u4f5c\u83b7\u8bc4A\u7c7b","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":"002528","type":"news"},{"seq":660297902,"ctime":1722336242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660297902.shtml","title":"\u805a\u7126\u9ad8\u8d28\u91cf\u53d1\u5c55\uff0c\u53cc\u6570\u5b57\u5b6a\u751f\u4e3a\u56ed\u533a\u5b89\u88c5\u201c\u667a\u6167\u5927\u8111\u201d","source":"\u82f1\u98de\u62d3\u5b98\u5fae","stocks":"002528","type":"yidong"},{"seq":660287399,"ctime":1722325884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660287399.shtml","title":"ST\u82f1\u98de\u62d307\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002528","type":"yidong"},{"seq":660108915,"ctime":1721811609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660108915.shtml","title":"ST\u82f1\u98de\u62d307\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":660020759,"ctime":1721638812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660020759.shtml","title":"ST\u82f1\u98de\u62d307\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":659973724,"ctime":1721379612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659973724.shtml","title":"ST\u82f1\u98de\u62d307\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":659972717,"ctime":1721378840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659972717.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8ba1\u7b97\u673a\u8bbe\u5907\u6307\u6570\u8dcc-2.10% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.47%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002528","type":"yidong"},{"seq":659889209,"ctime":1721206809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659889209.shtml","title":"ST\u82f1\u98de\u62d307\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":659847238,"ctime":1721120410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659847238.shtml","title":"ST\u82f1\u98de\u62d307\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002528","type":"yidong"},{"seq":659712941,"ctime":1720684321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659712941.shtml","title":"ST\u82f1\u98de\u62d307\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002528","type":"yidong"},{"seq":48418827,"ctime":1720627641,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48418827.shtml","title":"ST\u82f1\u98de\u62d3\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002528","type":"notice"},{"seq":659530289,"ctime":1720167264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530289.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8ba1\u7b97\u673a\u8bbe\u5907\u6307\u6570\u8dcc-3.11% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.52%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002528","type":"yidong"},{"seq":659443370,"ctime":1719993114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659443370.shtml","title":"ST\u82f1\u98de\u62d307\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002528","type":"yidong"},{"seq":659224079,"ctime":1719397742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659224079.shtml","title":"\u82f1\u98de\u62d3\u7269\u8054\u5e73\u53f0\uff1a\u4f4e\u6210\u672c\u94f8\u5c31\u9ad8\u53ef\u9760\u6027","source":"\u82f1\u98de\u62d3\u5b98\u5fae","author":"\u82f1\u98de\u62d3","stocks":"002528","type":"yidong"},{"seq":658933926,"ctime":1718697094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658933926.shtml","title":"ST\u82f1\u98de\u62d306\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002528","type":"yidong"},{"seq":658866462,"ctime":1718377636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658866462.shtml","title":"\u4e09\u5bb6\u6df1\u5733\u56fd\u8d44\u7cfb\u4e0a\u5e02\u516c\u53f8\uff0c\u88ab\u201c\u62ab\u661f\u6234\u5e3d\u201d","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"002528","type":"news"},{"seq":658747003,"ctime":1718182854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658747003.shtml","title":"\u6df1\u5733\u56fd\u8d44\u7cfbA\u80a1\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9\uff1a12\u5bb6\u8425\u6536\u8d85\u767e\u4ebf\uff0c\u8c01\u8d5a\u6700\u591a","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"002528","type":"news"},{"seq":658743428,"ctime":1718178651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658743428.shtml","title":"ST\u82f1\u98de\u62d306\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002528","type":"yidong"},{"seq":658555195,"ctime":1717573853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658555195.shtml","title":"ST\u82f1\u98de\u62d306\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002528","type":"yidong"},{"seq":658343495,"ctime":1717024293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658343495.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5409\u7535\u80a1\u4efd\u62df21.9\u4ebf\u5143\u6295\u5efa\u5149\u4f0f\u9879\u76ee","source":"\u540c\u82b1\u987aC\u95fb","stocks":"002528","type":"yidong"},{"seq":658330901,"ctime":1716982703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658330901.shtml","title":"ST\u82f1\u98de\u62d3\uff1a\u516c\u53f8\u8fd1\u671f\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38 \u5185\u5916\u90e8\u7ecf\u8425\u73af\u5883\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002528","type":"news"},{"seq":658164721,"ctime":1716513043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658164721.shtml","title":"ST\u82f1\u98de\u62d3\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa2374.01\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":"002528","type":"yidong"},{"seq":657939290,"ctime":1715932335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240517\/657939290.shtml","title":"ST\u82f1\u98de\u62d305\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002528","type":"yidong"}]

2024-11-22,2.98,3.05,2.91,2.9100,272962,81401700,2.60;2024-11-21,3.09,3.09,2.96,2.9800,326077,97723900,3.10;2024-11-20,3.04,3.12,3.01,3.0900,278758,85653000,2.65;2024-11-19,3.00,3.10,2.91,3.0300,342600,102335500,3.26;2024-11-18,3.29,3.29,3.05,3.0500,390799,121193800,3.72;2024-11-15,3.30,3.37,3.21,3.2100,436612,142205100,4.16;2024-11-14,3.27,3.50,3.25,3.3800,550200,186772500,5.24;2024-11-13,3.50,3.53,3.33,3.3400,773638,261723000,7.37;2024-11-12,3.46,3.50,3.35,3.5000,840880,291403900,8.01;2024-11-11,3.17,3.33,3.12,3.3300,315685,103017900,3.01;2024-11-08,3.11,3.25,3.11,3.1700,476691,151032800,4.54;2024-11-07,3.00,3.15,2.98,3.1100,456694,140880700,4.35;2024-11-06,3.03,3.16,2.97,3.0800,591420,181483300,5.63;2024-11-05,2.89,3.02,2.89,3.0200,271679,81458700,2.59;2024-11-04,2.86,2.95,2.83,2.8800,539657,155344100,5.14;2024-11-01,3.05,3.09,2.98,2.9800,308355,92452600,2.94;2024-10-31,3.31,3.38,3.14,3.1400,1008328,322584500,9.60;2024-10-30,3.05,3.30,3.03,3.3000,668819,216387300,6.37;2024-10-29,3.14,3.14,2.84,3.1400,1199700,367017100,11.42;2024-10-28,2.99,2.99,2.99,2.9900,21407,6400800,0.20;2024-10-25,2.85,2.85,2.85,2.8500,83209,23714500,0.79;2024-10-24,2.58,2.71,2.52,2.7100,828396,219602300,7.89;2024-10-23,2.44,2.58,2.44,2.5800,560975,143590000,5.34;2024-10-22,2.40,2.48,2.39,2.4600,316142,77248600,3.01;2024-10-21,2.32,2.45,2.32,2.4200,325310,78080400,3.10;2024-10-18,2.30,2.36,2.28,2.3400,275099,64035800,2.62;2024-10-17,2.39,2.41,2.31,2.3200,262002,61873700,2.49;2024-10-16,2.36,2.40,2.34,2.3900,177168,42116800,1.69;2024-10-15,2.38,2.44,2.38,2.3900,251171,60348300,2.39;2024-10-14,2.32,2.42,2.32,2.4200,250000,59251500,2.38;2024-10-11,2.30,2.43,2.29,2.3200,312160,74160800,2.97;2024-10-10,2.41,2.46,2.36,2.3600,407720,97364700,3.88;2024-10-09,2.61,2.62,2.48,2.4800,505180,127868100,4.81;2024-10-08,2.61,2.61,2.49,2.6100,869040,222185300,8.27;2024-09-30,2.40,2.49,2.36,2.4900,810384,197312000,7.72;2024-09-27,2.37,2.44,2.34,2.3700,529398,126274800,5.04;2024-09-26,2.33,2.37,2.31,2.3600,404469,94752400,3.85;2024-09-25,2.27,2.39,2.26,2.3600,521223,121011700,4.96;2024-09-24,2.24,2.32,2.22,2.2800,343348,77846600,3.27;2024-09-23,2.29,2.31,2.22,2.2700,347707,78803600,3.31;2024-09-20,2.16,2.28,2.14,2.2800,400059,89492700,3.81;2024-09-19,2.14,2.20,2.12,2.1700,226826,49260500,2.16;2024-09-18,2.16,2.17,2.07,2.1100,251571,53073800,2.40;2024-09-13,2.25,2.27,2.17,2.1700,403940,88991500,3.85;2024-09-12,2.25,2.35,2.24,2.2800,386007,88654500,3.68;2024-09-11,2.30,2.36,2.26,2.2600,402885,92195400,3.84;2024-09-10,2.44,2.62,2.38,2.3800,739645,183241900,7.04;2024-09-09,2.44,2.55,2.32,2.5100,751575,186314300,7.16;2024-09-06,2.33,2.43,2.28,2.4300,617974,146509700,5.88;2024-09-05,2.11,2.31,2.11,2.3100,475375,107417800,4.53;2024-09-04,2.35,2.42,2.19,2.2000,611034,141447200,5.82;2024-09-03,2.19,2.31,2.15,2.3100,377194,84695900,3.59;2024-09-02,2.14,2.24,2.13,2.2000,383459,84453300,3.65;2024-08-30,2.13,2.22,2.12,2.1500,376735,81484900,3.59;2024-08-29,2.05,2.20,2.01,2.1300,419886,88444800,4.01;2024-08-28,2.10,2.13,2.07,2.1100,418907,88706100,4.00;2024-08-27,1.93,2.03,1.91,2.0300,263201,52510500,2.52;2024-08-26,1.93,1.98,1.91,1.9300,132570,25840900,1.27;2024-08-23,2.01,2.01,1.95,1.9600,190752,37677700,1.82;2024-08-22,1.95,2.08,1.95,2.0300,274745,55360600,2.63;2024-08-21,2.04,2.05,1.96,1.9800,281829,56004200,2.69;2024-08-20,2.04,2.09,2.04,2.0600,146336,30106800,1.40;2024-08-19,2.05,2.09,2.04,2.0400,138701,28654000,1.33;2024-08-16,2.09,2.13,2.07,2.0800,166124,34786800,1.59;2024-08-15,2.09,2.11,2.01,2.0900,227937,47192900,2.18;2024-08-14,2.06,2.16,2.05,2.1100,232031,48962100,2.22;2024-08-13,2.05,2.14,2.03,2.0800,268854,55987600,2.57;2024-08-12,2.20,2.21,2.13,2.1300,261610,56071300,2.50;2024-08-09,2.33,2.40,2.23,2.2400,477816,110357400,4.57;2024-08-08,2.33,2.47,2.31,2.3500,588770,140534200,5.63;2024-08-07,2.26,2.36,2.24,2.3600,521949,120769500,4.99;2024-08-06,2.16,2.27,2.16,2.2500,334870,74001500,3.20;2024-08-05,2.20,2.32,2.16,2.1900,375346,83635400,3.59;2024-08-02,2.21,2.32,2.20,2.2400,440038,99520400,4.21;2024-08-01,2.15,2.25,2.12,2.2300,408935,90439100,3.91;2024-07-31,2.15,2.18,2.09,2.1500,495459,105696500,4.73;2024-07-30,2.06,2.16,2.02,2.1600,494450,105437100,4.73;2024-07-29,2.01,2.12,2.01,2.0600,262063,54124500,2.50;2024-07-26,2.10,2.16,2.05,2.0500,423849,88218100,4.05;2024-07-25,2.10,2.26,2.05,2.1600,708381,149943500,6.77;2024-07-24,2.13,2.16,2.02,2.1600,701973,150206300,6.71;2024-07-23,2.25,2.27,2.05,2.0600,581257,123738600,5.55;2024-07-22,2.09,2.16,2.08,2.1600,199473,42739900,1.91;2024-07-19,1.93,2.06,1.89,2.0600,501152,99502400,4.79;2024-07-18,1.90,1.97,1.81,1.9600,731187,141068700,6.99;2024-07-17,1.84,1.88,1.83,1.8800,189081,35258000,1.81;2024-07-16,1.70,1.79,1.69,1.7900,205997,36576600,1.97;2024-07-15,1.73,1.76,1.65,1.7000,246495,41929100,2.36;2024-07-12,1.71,1.78,1.67,1.7400,360742,62413800,3.45;2024-07-11,1.66,1.70,1.63,1.7000,301146,50437500,2.88;2024-07-10,1.70,1.71,1.62,1.6200,302469,49802400,2.89;2024-07-09,1.73,1.78,1.69,1.7100,334509,57287300,3.20;2024-07-08,1.82,1.83,1.78,1.7800,201862,36164300,1.93;2024-07-05,1.80,1.89,1.78,1.8700,258188,47922800,2.47;2024-07-04,1.98,1.98,1.84,1.8400,457747,85728200,4.37;2024-07-03,1.85,1.94,1.84,1.9400,247608,47344800,2.37;2024-07-02,1.77,1.88,1.77,1.8500,308364,56692500,2.95;2024-07-01,1.76,1.82,1.72,1.8000,302775,53834000,2.89;2024-06-28,1.74,1.78,1.74,1.7400,400954,70161900,3.83;2024-06-27,1.90,1.98,1.83,1.8300,351932,66821300,3.36;2024-06-26,1.90,2.03,1.89,1.9300,339769,65529300,3.25;2024-06-25,1.99,2.02,1.99,1.9900,219226,43743700,2.10;2024-06-24,2.18,2.18,2.09,2.0900,180098,37917200,1.72;2024-06-21,2.19,2.26,2.18,2.2000,219995,48783600,2.10;2024-06-20,2.38,2.39,2.27,2.2700,421225,96881800,4.03;2024-06-19,2.32,2.45,2.29,2.3900,490300,116836800,4.69;2024-06-18,2.22,2.33,2.22,2.3300,402722,92442900,3.85;2024-06-17,2.29,2.35,2.20,2.2200,365711,82719000,3.49;2024-06-14,2.36,2.42,2.32,2.3200,528295,123767300,5.05;2024-06-13,2.40,2.49,2.38,2.4400,696334,171201600,6.65;2024-06-12,2.27,2.37,2.27,2.3700,325904,76478800,3.11;2024-06-11,2.17,2.32,2.12,2.2600,435801,96974400,4.16;2024-06-07,2.20,2.30,2.13,2.2300,647727,142455700,6.19;2024-06-06,2.24,2.29,2.24,2.2400,212688,47719500,2.03;2024-06-05,2.20,2.44,2.20,2.3600,766865,178819300,7.33;2024-06-04,2.32,2.32,2.32,2.3200,9421,2185700,0.09;2024-06-03,2.44,2.44,2.44,2.4400,11598,2829900,0.11;2024-05-31,2.57,2.57,2.57,2.5700,27936,7179600,0.27;2024-05-30,2.72,2.75,2.70,2.7000,109095,29590000,1.04;2024-05-29,2.85,2.89,2.84,2.8400,203019,57779500,1.94;2024-05-28,3.06,3.10,2.99,2.9900,316679,95202000,3.03;2024-05-27,3.28,3.33,3.15,3.1500,335774,107134500,3.21;2024-05-24,3.33,3.42,3.18,3.3200,520322,169255300,4.97