[{"seq":663337794,"ctime":1731053959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663337794.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u4e0e\u6d59\u6c5f\u8fea\u827e\u667a\u63a7\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u7b49\u7b7e\u8ba2 80%\u5357\u901a\u7535\u7ad9\u80a1\u6743\u6536\u8d2d\u6846\u67b6\u534f\u8bae","source":"\u91d1\u878d\u754c","stocks":"002671","type":"news"},{"seq":663337743,"ctime":1731053821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663337743.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u62df\u4ee5\u73b0\u91d1\u65b9\u5f0f\u6536\u8d2d\u5357\u901a\u7535\u7ad980%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002671","type":"yidong"},{"seq":663137395,"ctime":1730701059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663137395.shtml","title":"2024\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u9f99\u6cc9\u80a1\u4efd","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"002671","type":"yidong"},{"seq":663018957,"ctime":1730355322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663018957.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\u76d8\u4e2d\u6da8\u505c Q3\u51c0\u5229\u540c\u6bd4\u66b4\u589e21879.68%","source":"\u91d1\u878d\u754c","stocks":"002671","type":"news"},{"seq":49707857,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49707857.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002671","type":"notice"},{"seq":663005483,"ctime":1730301337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/663005483.shtml","title":"\u4eca\u591c\uff0cA\u80a1\u201c\u589e\u957f\u738b\u201d\u5b9a\u4e86\uff0c38159.1%","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":"002671","type":"news"},{"seq":49607387,"ctime":1729699468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241024\/49607387.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u95002020\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u5df2\u6388\u4e88\u4f46\u5c1a\u672a\u89e3\u9664\u9650\u552e\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002671","type":"notice"},{"seq":49607391,"ctime":1729699468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241024\/49607391.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u5317\u4eac\u5e02\u91d1\u675c\uff08\u6df1\u5733\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5c71\u4e1c\u9f99\u6cc9\u7ba1\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82020\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u5df2\u6388\u4e88\u4f46\u5c1a\u672a\u89e3\u9664\u9650\u552e\u9650\u5236\u6027\u80a1\u7968\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002671","type":"notice"},{"seq":662723085,"ctime":1729683974,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662723085.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u62df\u56de\u8d2d\u6ce8\u9500 72.2413 \u4e07\u80a1\u9650\u5236\u6027\u80a1\u7968","source":"\u91d1\u878d\u754c","stocks":"002671","type":"news"},{"seq":662701229,"ctime":1729672510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662701229.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u9488\u5bf9\u5e94\u6536\u8d26\u6b3e\u95ee\u9898\uff0c\u91c7\u53d6\u5b8c\u5584\u4e25\u683c\u6267\u884c\u5e94\u6536\u8d26\u6b3e\u76f8\u5173\u7ba1\u63a7\u5236\u5ea6\u7b49\u63aa\u65bd\uff0c\u4ee5\u964d\u4f4e\u56de\u6536\u98ce\u9669","source":"\u91d1\u878d\u754c","stocks":"002671","type":"news"},{"seq":662698712,"ctime":1729669959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662698712.shtml","title":"\u9f99\u6cc9\u80a1\u4efd10\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002671","type":"yidong"},{"seq":662692850,"ctime":1729648400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662692850.shtml","title":"\u98ce\u7535\u6982\u5ff5\u5f3a\u52bf\u62c9\u5347\uff0c\u9f99\u6e90\u7535\u529b\u3001\u5929\u987a\u98ce\u80fd\u6da8\u505c\uff0c\u5764\u535a\u7cbe\u5de5\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002671","type":"news"},{"seq":662692521,"ctime":1729647743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662692521.shtml","title":"\u6838\u7535\u677f\u5757\u76d8\u521d\u51b2\u9ad8 \u9f99\u6cc9\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002671","type":"news"},{"seq":662378559,"ctime":1728891936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662378559.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u4e2d\u68072.87\u4ebf\u5143\u5730\u4e0b\u6c34\u8865\u7ed9\u5de5\u7a0b\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002671","type":"yidong"},{"seq":662176553,"ctime":1728374429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662176553.shtml","title":"\u9f99\u6cc9\u80a1\u4efd10\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002671","type":"yidong"},{"seq":661923596,"ctime":1727163941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661923596.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u4e2d\u68075879.16\u4e07\u5143\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002671","type":"yidong"},{"seq":661762891,"ctime":1726650818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661762891.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\u5c06\u4e8e10\u67088\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u7eed\u80582024\u5e74\u5ea6\u5ba1\u8ba1\u673a\u6784\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002671","type":"news"},{"seq":661509296,"ctime":1725618158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661509296.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u622a\u81f32024\u5e746\u6708\u672b\u5c1a\u672a\u5c65\u884c\u5b8c\u6bd5\u53ca\u5df2\u7b7e\u8ba2\u5f85\u6267\u884c\u8ba2\u5355\u91d1\u989d\u7ea619.55\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002671","type":"yidong"},{"seq":661293537,"ctime":1724994798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661293537.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u589e\u957f523% \u7b7e\u8ba2\u591a\u4e2a\u4ea7\u54c1\u4f9b\u8d27\u5408\u540c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002671","type":"yidong"},{"seq":49066351,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49066351.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002671","type":"notice"},{"seq":49066427,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49066427.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002671","type":"notice"},{"seq":49066331,"ctime":1724947278,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49066331.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u5173\u4e8e\u6ce8\u9500\u5168\u8d44\u5b50\u516c\u53f8\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002671","type":"notice"},{"seq":661267495,"ctime":1724929023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661267495.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a6168.01\u4e07\u5143\u540c\u6bd4\u589e\u957f154.20%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"002671","type":"news"},{"seq":48691797,"ctime":1722787577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240805\/48691797.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u5173\u4e8e2020\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e09\u4e2a\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u80a1\u4efd\u4e0a\u5e02\u6d41\u901a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002671","type":"notice"},{"seq":660400696,"ctime":1722549413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660400696.shtml","title":"\u6211\u56fd\u63a8\u8fdb\u65b0\u578b\u57ce\u9547\u5316\u5efa\u8bbe 7\u53ea\u6982\u5ff5\u80a1\u83b7\u591a\u5bb6\u673a\u6784\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002671","type":"news"},{"seq":660360959,"ctime":1722468517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660360959.shtml","title":"\u6bd4\u4e9a\u8fea\u5927\u6d88\u606f\uff0c\u7275\u624b\u56fd\u9645\u6253\u8f66\u5de8\u5934\u4f18\u6b65\uff0c\u5411\u5168\u7403\u6295\u653e10\u4e07\u8f86\u7535\u52a8\u6c7d\u8f66\uff01\u56fd\u52a1\u9662\u91cd\u78c5\uff0c\u672a\u6765\u4e94\u5e74\u8def\u7ebf\u660e\u786e\uff0c\u65b0\u578b\u57ce\u9547\u5316\u6982\u5ff5\u80a1\u96c6\u4f53\u4e0a\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":"002671","type":"news"},{"seq":660291885,"ctime":1722331764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660291885.shtml","title":"\u559c\u62a5\uff01\u4e91\u5357\u6cfd\u6cc9\u8363\u83b72024\u5e74\u5ea6\u4e91\u5357\u7701\u201c\u4e13\u7cbe\u7279\u65b0\u201d\u4e2d\u5c0f\u4f01\u4e1a\u548c\u201c\u521b\u65b0\u578b\u4e2d\u5c0f\u4f01\u4e1a\u201d\u8363\u8a89","source":"\u9f99\u6cc9\u80a1\u4efd\u5b98\u5fae","stocks":"002671","type":"yidong"},{"seq":48621349,"ctime":1722269177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240730\/48621349.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u5173\u4e8e2020\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e09\u4e2a\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u6761\u4ef6\u90e8\u5206\u6210\u5c31\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002671","type":"notice"},{"seq":48621351,"ctime":1722268842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240730\/48621351.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u5317\u4eac\u5e02\u91d1\u675c\uff08\u6df1\u5733\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5c71\u4e1c\u9f99\u6cc9\u7ba1\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82020\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e09\u4e2a\u89e3\u9664\u9650\u552e\u671f\u89e3\u9664\u9650\u552e\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002671","type":"notice"},{"seq":660260033,"ctime":1722252863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660260033.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u4e2d\u68075879\u4e07\u5143\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002671","type":"yidong"},{"seq":660105080,"ctime":1721804849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660105080.shtml","title":"\u9f99\u6cc9\u80a1\u4efd2024\u5e74\u5e74\u4e2d\u5de5\u4f5c\u4f1a\u8bae\u987a\u5229\u53ec\u5f00","source":"\u9f99\u6cc9\u80a1\u4efd\u5b98\u5fae","stocks":"002671","type":"yidong"},{"seq":659790419,"ctime":1720999507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659790419.shtml","title":"\u3010\u6821\u4f01\u643a\u624b\u3011\u9f99\u6cc9\u80a1\u4efd\u4e0e\u534e\u5317\u6c34\u5229\u6c34\u7535\u5927\u5b66\u7b7e\u8ba2\u6218\u7565\u5408\u4f5c\u534f\u8bae\uff0c\u63a8\u8fdb\u4ea7\u5b66\u7814\u6df1\u5ea6\u878d\u5408","source":"\u9f99\u6cc9\u80a1\u4efd\u5b98\u5fae","stocks":"002671","type":"yidong"},{"seq":48416099,"ctime":1720627645,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48416099.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002671","type":"notice"},{"seq":658520729,"ctime":1717496930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658520729.shtml","title":"\u3010\u57f9\u690d\u65b0\u8d28\u751f\u4ea7\u529b \u4fc3\u8fdb\u884c\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55\u30112024\u5e74\u4e2d\u56fd\u6df7\u51dd\u571f\u4e0e\u6c34\u6ce5\u5236\u54c1\u884c\u4e1a\u5927\u4f1a\u66a8\u4e2d\u56fd\u6df7\u51dd\u571f\u5c55\u76db\u5927\u53ec\u5f00 \u9f99\u6cc9\u80a1\u4efd\u8749\u8054\u884c\u4e1a\u5341\u5f3a","source":"\u9f99\u6cc9\u80a1\u4efd\u5b98\u5fae","stocks":"002671","type":"yidong"},{"seq":658266630,"ctime":1716882011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658266630.shtml","title":"\u9f99\u6cc9\u80a1\u4efd\uff1a\u7b7e\u8ba29429.94\u4e07\u5143\u590f\u6d25\u53bf\u6c34\u5229\u5de5\u7a0b\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002671","type":"yidong"}]

2024-11-12,5.04,5.10,4.81,4.8600,298782,147778600,5.41;2024-11-11,5.28,5.28,4.94,5.0700,461238,232142500,8.35;2024-11-08,5.05,5.06,4.79,4.8500,259646,126883300,4.70;2024-11-07,4.81,4.95,4.75,4.9300,218905,106864800,3.96;2024-11-06,4.79,4.92,4.75,4.8200,277674,134144500,5.03;2024-11-05,4.69,4.81,4.69,4.7800,271075,128683900,4.91;2024-11-04,4.59,4.76,4.55,4.6900,269503,125283400,4.88;2024-11-01,4.71,5.10,4.64,4.6600,492411,235207900,8.91;2024-10-31,4.94,4.94,4.70,4.7700,713738,347086000,12.92;2024-10-30,4.45,4.53,4.42,4.4900,184515,82839900,3.34;2024-10-29,4.60,4.68,4.45,4.4600,261613,119300000,4.74;2024-10-28,4.53,4.65,4.53,4.6000,373368,171045000,6.76;2024-10-25,4.53,4.57,4.43,4.5000,381291,170999600,6.90;2024-10-24,4.99,4.99,4.44,4.5700,786907,365973500,14.25;2024-10-23,4.20,4.57,4.20,4.5700,269640,120381900,4.88;2024-10-22,4.16,4.16,4.10,4.1500,132247,54597900,2.39;2024-10-21,4.19,4.22,4.10,4.1200,160045,66235600,2.90;2024-10-18,4.09,4.21,4.07,4.1600,216345,89795700,3.92;2024-10-17,4.39,4.40,4.09,4.0900,303588,127720500,5.50;2024-10-16,4.20,4.46,4.18,4.3400,376446,163542500,6.82;2024-10-15,4.20,4.36,4.10,4.2900,314131,132614200,5.69;2024-10-14,4.06,4.15,4.02,4.1400,187944,77000600,3.40;2024-10-11,4.13,4.15,3.99,4.0500,184843,75053000,3.35;2024-10-10,4.15,4.27,3.97,4.1200,278511,115133900,5.04;2024-10-09,4.47,4.47,4.08,4.0800,448108,190190200,8.11;2024-10-08,4.53,4.55,4.01,4.5300,594249,260961200,10.76;2024-09-30,4.09,4.17,3.90,4.1400,292949,118991100,5.30;2024-09-27,3.71,3.83,3.68,3.8000,164247,61693800,2.97;2024-09-26,3.64,3.69,3.61,3.6900,91615,33517200,1.66;2024-09-25,3.65,3.71,3.62,3.6200,104721,38345400,1.90;2024-09-24,3.53,3.62,3.53,3.6100,93728,33530000,1.70;2024-09-23,3.54,3.55,3.49,3.5300,36644,12914300,0.66;2024-09-20,3.52,3.57,3.50,3.5200,38121,13434500,0.69;2024-09-19,3.43,3.53,3.43,3.5300,81319,28420000,1.47;2024-09-18,3.49,3.50,3.35,3.4200,64097,21784100,1.16;2024-09-13,3.51,3.55,3.46,3.4600,59463,20836000,1.08;2024-09-12,3.53,3.57,3.51,3.5100,37467,13256900,0.68;2024-09-11,3.57,3.59,3.52,3.5200,45535,16164300,0.82;2024-09-10,3.55,3.59,3.52,3.5700,50369,17918800,0.91;2024-09-09,3.51,3.57,3.48,3.5500,57020,20168300,1.03;2024-09-06,3.57,3.60,3.52,3.5300,47197,16767300,0.85;2024-09-05,3.51,3.57,3.50,3.5700,46550,16541500,0.84;2024-09-04,3.54,3.59,3.52,3.5300,55698,19771000,1.01;2024-09-03,3.56,3.60,3.52,3.5700,74711,26618600,1.35;2024-09-02,3.54,3.61,3.54,3.5700,75540,27071000,1.37;2024-08-30,3.55,3.61,3.51,3.5600,85476,30501900,1.55;2024-08-29,3.61,3.61,3.50,3.5600,60498,21425700,1.10;2024-08-28,3.57,3.60,3.51,3.5600,58184,20729500,1.05;2024-08-27,3.55,3.59,3.51,3.5500,70744,25089600,1.28;2024-08-26,3.37,3.53,3.37,3.5300,67544,23550100,1.22;2024-08-23,3.43,3.43,3.36,3.4000,46317,15678300,0.84;2024-08-22,3.45,3.47,3.42,3.4200,33767,11622700,0.61;2024-08-21,3.43,3.47,3.39,3.4700,45577,15661600,0.83;2024-08-20,3.52,3.56,3.43,3.4400,65053,22627600,1.18;2024-08-19,3.55,3.58,3.51,3.5200,49987,17676100,0.90;2024-08-16,3.62,3.63,3.56,3.5600,42642,15304600,0.77;2024-08-15,3.57,3.65,3.56,3.6200,72550,26204500,1.31;2024-08-14,3.64,3.74,3.59,3.6300,95036,34800700,1.72;2024-08-13,3.54,3.60,3.51,3.6000,32620,11641000,0.59;2024-08-12,3.60,3.62,3.55,3.5600,32115,11502700,0.58;2024-08-09,3.63,3.67,3.61,3.6200,40489,14754200,0.73;2024-08-08,3.62,3.65,3.58,3.6200,36715,13294000,0.66;2024-08-07,3.65,3.66,3.62,3.6300,33066,12032300,0.60;2024-08-06,3.59,3.65,3.58,3.6400,49385,17896000,0.89;2024-08-05,3.61,3.68,3.57,3.5800,61744,22403000,1.12;2024-08-02,3.68,3.72,3.63,3.6600,59636,21993800,1.08;2024-08-01,3.68,3.72,3.66,3.6800,60958,22499800,1.10;2024-07-31,3.57,3.65,3.55,3.6500,79593,28734600,1.44;2024-07-30,3.54,3.58,3.53,3.5700,44797,15964100,0.81;2024-07-29,3.53,3.57,3.48,3.5300,57356,20185200,1.04;2024-07-26,3.50,3.55,3.50,3.5300,48698,17134200,0.88;2024-07-25,3.47,3.51,3.43,3.4900,49740,17250300,0.90;2024-07-24,3.45,3.52,3.43,3.4700,56839,19747100,1.03;2024-07-23,3.55,3.62,3.49,3.4900,52342,18594800,0.95;2024-07-22,3.51,3.52,3.44,3.5100,40497,14125700,0.73;2024-07-19,3.51,3.51,3.45,3.4800,49084,17085100,0.89;2024-07-18,3.53,3.54,3.45,3.5200,46294,16193700,0.84;2024-07-17,3.63,3.65,3.54,3.5400,42793,15346200,0.78;2024-07-16,3.61,3.64,3.58,3.6300,43296,15673000,0.78;2024-07-15,3.63,3.67,3.59,3.6100,56481,20457000,1.02;2024-07-12,3.59,3.69,3.55,3.6200,76730,27912600,1.39;2024-07-11,3.54,3.60,3.49,3.6000,98544,35020300,1.78;2024-07-10,3.45,3.46,3.37,3.3800,32777,11183100,0.59;2024-07-09,3.42,3.47,3.34,3.4300,63083,21447300,1.14;2024-07-08,3.55,3.58,3.42,3.4300,57682,20082000,1.04;2024-07-05,3.48,3.54,3.41,3.5100,47777,16729700,0.87;2024-07-04,3.60,3.60,3.47,3.4800,78551,27611500,1.42;2024-07-03,3.67,3.67,3.59,3.6000,51965,18807300,0.94;2024-07-02,3.63,3.66,3.58,3.6600,76050,27697200,1.38;2024-07-01,3.61,3.72,3.57,3.6200,91090,33050100,1.65;2024-06-28,3.57,3.63,3.55,3.5900,53959,19417500,0.98;2024-06-27,3.67,3.71,3.58,3.5800,71504,26075700,1.29;2024-06-26,3.57,3.66,3.51,3.6500,94632,33958700,1.71;2024-06-25,3.66,3.70,3.57,3.6100,113123,40869400,2.05;2024-06-24,3.78,3.82,3.63,3.7000,198557,73483600,3.60;2024-06-21,3.57,3.98,3.52,3.8500,280604,106547300,5.08;2024-06-20,3.74,3.83,3.62,3.6300,124016,45752700,2.25;2024-06-19,3.63,3.89,3.63,3.7400,149929,56460000,2.72;2024-06-18,3.62,3.64,3.54,3.6300,72254,26047900,1.31;2024-06-17,3.52,3.62,3.51,3.5600,71229,25366100,1.29;2024-06-14,3.50,3.58,3.45,3.5600,58216,20604700,1.05;2024-06-13,3.61,3.63,3.49,3.5000,73586,26018400,1.33;2024-06-12,3.52,3.62,3.51,3.6000,75372,26983200,1.36;2024-06-11,3.66,3.66,3.51,3.5300,83590,29545400,1.51;2024-06-07,3.54,3.66,3.53,3.6400,100510,36130200,1.82;2024-06-06,3.70,3.70,3.45,3.5000,104061,36736800,1.88;2024-06-05,3.76,3.76,3.65,3.6500,67200,24735800,1.22;2024-06-04,3.75,3.81,3.71,3.7500,73575,27526900,1.33;2024-06-03,3.84,3.89,3.76,3.8100,88291,33741100,1.60;2024-05-31,3.85,3.87,3.79,3.8400,63158,24226400,1.14;2024-05-30,3.93,3.94,3.83,3.8400,74259,28690600,1.34;2024-05-29,3.90,4.02,3.87,3.9300,60344,23856200,1.09;2024-05-28,4.03,4.03,3.89,3.9000,75062,29557700,1.36;2024-05-27,4.01,4.04,3.92,4.0100,78674,31282500,1.42;2024-05-24,4.09,4.10,4.00,4.0400,65707,26718900,1.19;2024-05-23,4.16,4.17,4.03,4.0500,88431,36076000,1.60;2024-05-22,4.19,4.23,4.16,4.1600,70872,29731500,1.28;2024-05-21,4.27,4.34,4.18,4.2000,89528,37884800,1.62;2024-05-20,4.24,4.34,4.19,4.2700,129850,55295400,2.35;2024-05-17,4.17,4.23,4.13,4.2200,90830,37966800,1.64;2024-05-16,4.06,4.21,4.06,4.1900,123982,51601400,2.25;2024-05-15,4.06,4.12,4.04,4.0700,77314,31599800,1.40;2024-05-14,4.00,4.08,3.98,4.0500,60816,24556500,1.10