[{"seq":663137149,"ctime":1730700971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663137149.shtml","title":"2024\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u987a\u5a01\u80a1\u4efd","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"002676","type":"yidong"},{"seq":663074805,"ctime":1730448171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074805.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u8dcc-0.94%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.1%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002676","type":"news"},{"seq":662952758,"ctime":1730219836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662952758.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a\u9884\u8ba12024\u5e74\u524d\u4e09\u5b63\u5ea6\u5851\u6599\u7a7a\u8c03\u98ce\u53f6\u4e1a\u52a1\u6536\u5165\u589e\u52a0\uff0c\u5e94\u5bf9\u5173\u7a0e\u589e\u52a0\u8003\u8651\u6269\u5927\u6d77\u5916\u57fa\u5730\u751f\u4ea7\u89c4\u6a21","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":662909239,"ctime":1730188355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662909239.shtml","title":"\u987a\u5a01\u80a1\u4efd10\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002676","type":"yidong"},{"seq":662896765,"ctime":1730159324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662896765.shtml","title":"\u5c0f\u9e4f\u6c47\u5929\u98de\u884c\u6c7d\u8f66\u667a\u9020\u57fa\u5730\u52a8\u5de5 A\u80a1\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u80a1\u96c6\u4f53\u4e0a\u6da8","source":"\u6df1\u5733\u5546\u62a5","stocks":"002676","type":"news"},{"seq":662883320,"ctime":1730116956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662883320.shtml","title":"\u56fd\u91d1\u8bc1\u5238\uff1a\u4ee5\u65e7\u6362\u65b0\u653f\u7b56\u53cd\u9988\u826f\u597d Q3\u5bb6\u7535\u5e02\u573a\u5448\u73b0\u9010\u6708\u56de\u6696\u6001\u52bf","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002676","type":"news"},{"seq":662862057,"ctime":1730106016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862057.shtml","title":"\u987a\u5a01\u80a1\u4efd10\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002676","type":"yidong"},{"seq":662819816,"ctime":1729855617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662819816.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a2024\u5e74\u524d\u4e09\u5b63\u5ea6\u8425\u6536\u5229\u6da6\u53cc\u589e \u6263\u975e\u51c0\u5229\u6da6\u589e\u903e60%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002676","type":"yidong"},{"seq":662816120,"ctime":1729853645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662816120.shtml","title":"\u987a\u5a01\u80a1\u4efd\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a-355.16\u4e07\u5143\u540c\u6bd4\u589e\u957f89.84%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":662812147,"ctime":1729851878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662812147.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a\u8058\u4efb\u5ba1\u8ba1\u90e8\u8d1f\u8d23\u4eba","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":662802177,"ctime":1729846824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662802177.shtml","title":"\u987a\u5a01\u80a1\u4efd10\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002676","type":"yidong"},{"seq":662747112,"ctime":1729756402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662747112.shtml","title":"\u987a\u5a01\u80a1\u4efd10\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002676","type":"yidong"},{"seq":662706461,"ctime":1729675967,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662706461.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a\u80a1\u7968\u4ea4\u6613\u8fde\u7eed\u4e24\u65e5\u5f02\u5e38\u6ce2\u52a8","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":662698681,"ctime":1729669926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662698681.shtml","title":"\u987a\u5a01\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":"002676","type":"yidong"},{"seq":662651133,"ctime":1729583784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662651133.shtml","title":"\u987a\u5a01\u80a1\u4efd10\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002676","type":"yidong"},{"seq":662649707,"ctime":1729581018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662649707.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a2024\u5e746\u670828\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a36,415\u6237","source":"\u91d1\u878d\u754c","stocks":"002676","type":"yidong"},{"seq":661707738,"ctime":1726221475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661707738.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a\u76d1\u4e8b\u4f1a\u4e3b\u5e2d\u3001\u5185\u90e8\u5ba1\u8ba1\u90e8\u95e8\u8d1f\u8d23\u4eba\u8f9e\u804c\u5e76\u8865\u9009\u80a1\u4e1c\u4ee3\u8868\u76d1\u4e8b","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":661685340,"ctime":1726148202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661685340.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a\u6c5f\u82cf\u9a8f\u4f1f\u5df2\u6210\u4e3a\u63a7\u80a1\u5b59\u516c\u53f8\u5e76\u4e8e2024\u5e747\u6708\u7eb3\u5165\u5408\u5e76\u8d22\u52a1\u62a5\u8868","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":661505781,"ctime":1725615309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661505781.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a\u804c\u5de5\u4ee3\u8868\u76d1\u4e8b\u5510\u831c\u8f9e\u804c\uff0c\u5434\u7f8e\u4e91\u65b0\u4efb\u804c\u5de5\u4ee3\u8868\u76d1\u4e8b","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":661309433,"ctime":1725014114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661309433.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a\u72ec\u7acb\u8463\u4e8b\u4f59\u9e4f\u7fd4\u5148\u751f\u8f9e\u804c\uff0c\u63d0\u540d\u9ec4\u6d69\u5148\u751f\u4e3a\u72ec\u7acb\u8463\u4e8b\u5019\u9009\u4eba","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":661293013,"ctime":1724990990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661293013.shtml","title":"\u987a\u5a01\u80a1\u4efd\u5728\u5e7f\u4e1c\u6210\u7acb\u7cbe\u5bc6\u6a21\u5177\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002676","type":"yidong"},{"seq":661248584,"ctime":1724900587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661248584.shtml","title":"\u987a\u5a01\u80a1\u4efd\u5728\u5e7f\u4e1c\u6210\u7acb\u6c7d\u8f66\u6280\u672f\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002676","type":"yidong"},{"seq":660910630,"ctime":1724046437,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660910630.shtml","title":"\u987a\u5a01\u80a1\u4efd2024\u5e74\u4e0a\u534a\u5e74\u6263\u975e\u540e\u5f52\u6bcd\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f49.71%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002676","type":"yidong"},{"seq":660887636,"ctime":1723813538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660887636.shtml","title":"\u987a\u5a01\u80a1\u4efd2024\u534a\u5e74\u5ea6\u62df\u6d3e720\u4e07\u5143\u7ea2\u5305","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002676","type":"yidong"},{"seq":660881981,"ctime":1723809717,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660881981.shtml","title":"\u987a\u5a01\u80a1\u4efd2024\u5e74\u4e0a\u534a\u5e74\u6263\u975e\u51c0\u5229\u6da6\u540c\u6bd4\u5927\u5e45\u589e\u957f49.7%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002676","type":"news"},{"seq":660874630,"ctime":1723805344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660874630.shtml","title":"\u987a\u5a01\u80a1\u4efd\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a1.15\u4ebf\u5143\u540c\u6bd4\u589e\u957f1702.83%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":660874619,"ctime":1723805343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660874619.shtml","title":"\u987a\u5a01\u80a1\u4efd\u4e0a\u534a\u5e74\u8425\u4e1a\u603b\u652f\u51fa13.31\u4ebf\u5143\uff0c\u9500\u552e\u8d39\u75284405.01\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":659973369,"ctime":1721379414,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659973369.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u8dcc-2.19% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002676","type":"yidong"},{"seq":659860969,"ctime":1721129707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659860969.shtml","title":"\u987a\u5a01\u80a1\u4efd\u5c06\u4e8e8\u67081\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u5168\u8d44\u5b50\u516c\u53f8\u7533\u8bf7\u5e76\u8d2d\u8d37\u6b3e\u6388\u4fe1\u989d\u5ea6\u5e76\u7531\u516c\u53f8\u63d0\u4f9b\u62c5\u4fdd\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":659755125,"ctime":1720772814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659755125.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da81.12% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002676","type":"yidong"},{"seq":659530756,"ctime":1720168011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530756.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u8dcc-2.18% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002676","type":"yidong"},{"seq":659410152,"ctime":1719915475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659410152.shtml","title":"\u4eca\u5e74\u5e76\u8d2d\u8d85\u767e\u4ebf\u5143\uff0c\u63ed\u79d8\u5e76\u8d2d\u5e02\u573a\u4f4e\u8c03\u7684\u201c\u987a\u5fb7\u8d44\u672c\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002676","type":"news"},{"seq":659307424,"ctime":1719563591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659307424.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u8dcc-1.95% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.93%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002676","type":"yidong"},{"seq":659051372,"ctime":1718902879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659051372.shtml","title":"\u987a\u5a01\u80a1\u4efd\u63a82024\u5e74\u4e2d\u671f\u5206\u7ea2 \u4e00\u5b63\u5ea6\u51c0\u5229\u63d0\u534738%\u8fde\u7eed\u4e03\u5e74\u672a\u5206\u7ea2","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002676","type":"yidong"},{"seq":658933850,"ctime":1718697015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658933850.shtml","title":"\u987a\u5a01\u80a1\u4efd06\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002676","type":"yidong"},{"seq":658836814,"ctime":1718354011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658836814.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da81.20%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.81%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002676","type":"news"},{"seq":658600837,"ctime":1717660275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658600837.shtml","title":"\u987a\u5a01\u80a1\u4efd06\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002676","type":"yidong"},{"seq":658241380,"ctime":1716810610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658241380.shtml","title":"\u8fd1\u4e00\u4e2a\u6708\u5238\u5546\u8c03\u7814\u8d85\u5343\u5bb6\u4e0a\u5e02\u516c\u53f8\uff01\u4f4e\u7a7a\u7ecf\u6d4e\u4e2a\u80a1\u83b7\u7279\u522b\u5173\u6ce8","source":"\u5317\u4eac\u5546\u62a5","stocks":"002676","type":"news"},{"seq":658223318,"ctime":1716796206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658223318.shtml","title":"\u987a\u5a01\u80a1\u4efd05\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002676","type":"yidong"},{"seq":657916797,"ctime":1715860817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657916797.shtml","title":"70\u4f59\u4f4d\u4f01\u4e1a\u5708\u7cbe\u82f1\u9f50\u805a21\u4e16\u7eaa\u5353\u8d8a\u8463\u4e8b\u4f1a \u5171\u63a2ESG\u548c\u65b0\u8d28\u751f\u4ea7\u529b\u53d1\u5c55\u673a\u9047","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002676","type":"news"},{"seq":657853344,"ctime":1715759458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657853344.shtml","title":"\u987a\u5a01\u80a1\u4efd05\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002676","type":"yidong"}]

2024-11-25,6.33,6.45,6.19,6.4500,259660,163699500,3.61;2024-11-22,6.50,6.70,6.33,6.3800,358763,234052400,4.98;2024-11-21,6.49,6.66,6.40,6.5000,370363,241399500,5.14;2024-11-20,6.08,6.50,6.06,6.4900,455568,290938900,6.33;2024-11-19,5.80,6.10,5.78,6.0900,293232,174515900,4.07;2024-11-18,6.00,6.06,5.70,5.8000,323103,188611300,4.49;2024-11-15,6.16,6.26,5.98,6.0000,283971,173906300,3.94;2024-11-14,6.55,6.61,6.11,6.1700,428724,271446600,5.95;2024-11-13,6.59,6.72,6.31,6.5500,573716,373134300,7.97;2024-11-12,6.44,6.96,6.43,6.6400,698872,469607000,9.71;2024-11-11,6.19,6.46,6.19,6.3500,418027,264540800,5.81;2024-11-08,6.15,6.38,6.12,6.2900,517404,324353100,7.19;2024-11-07,6.07,6.14,5.94,6.1100,415787,250789300,5.78;2024-11-06,5.99,6.30,5.94,6.1600,563298,345001100,7.82;2024-11-05,6.02,6.21,5.92,6.0600,535273,325600000,7.43;2024-11-04,5.73,6.09,5.71,6.0000,696700,412513400,9.68;2024-11-01,6.72,6.80,6.28,6.2800,643653,410592200,8.94;2024-10-31,6.44,7.25,6.44,6.9800,1392242,980824900,19.34;2024-10-30,6.43,6.86,6.20,6.5900,1021928,669616200,14.19;2024-10-29,6.79,7.16,6.24,6.3100,1485034,1009403500,20.63;2024-10-28,6.49,6.51,6.07,6.5100,901804,577957700,12.53;2024-10-25,5.38,5.92,5.38,5.9200,1265434,734490800,17.58;2024-10-24,6.08,6.08,5.23,5.3800,1511827,872349200,21.00;2024-10-23,5.18,5.53,5.03,5.5300,508335,270474300,7.06;2024-10-22,4.60,5.03,4.59,5.0300,424227,204976300,5.89;2024-10-21,4.58,4.63,4.54,4.5700,211992,97252000,2.94;2024-10-18,4.46,4.63,4.45,4.5800,242888,110791600,3.37;2024-10-17,4.52,4.59,4.44,4.4600,161224,72728400,2.24;2024-10-16,4.46,4.57,4.44,4.5200,124948,56485200,1.74;2024-10-15,4.57,4.62,4.50,4.5200,160434,73280600,2.23;2024-10-14,4.54,4.60,4.45,4.5800,166382,75569800,2.31;2024-10-11,4.58,4.64,4.44,4.4900,262898,118905800,3.65;2024-10-10,4.60,4.72,4.55,4.6000,282189,131066100,3.92;2024-10-09,4.73,4.90,4.50,4.5000,408075,190686800,5.67;2024-10-08,5.19,5.20,4.60,4.9000,659235,322523400,9.16;2024-09-30,4.53,4.76,4.41,4.7300,433648,200333300,6.02;2024-09-27,4.30,4.45,4.28,4.3700,234951,102193200,3.26;2024-09-26,4.16,4.26,4.13,4.2500,133411,56211200,1.85;2024-09-25,4.13,4.23,4.13,4.1600,154443,64593300,2.15;2024-09-24,4.00,4.11,3.97,4.1100,112129,45423300,1.56;2024-09-23,4.01,4.02,3.96,3.9800,50177,19992000,0.70;2024-09-20,4.02,4.05,3.95,3.9800,75412,30091500,1.05;2024-09-19,3.89,4.03,3.88,4.0200,107418,42774700,1.49;2024-09-18,3.90,3.92,3.79,3.8600,74305,28589800,1.03;2024-09-13,3.95,3.99,3.89,3.9000,83174,32683300,1.16;2024-09-12,4.02,4.06,3.96,3.9600,76341,30580400,1.06;2024-09-11,4.06,4.10,4.00,4.0000,66727,26954900,0.93;2024-09-10,4.06,4.10,4.02,4.0800,69525,28241800,0.97;2024-09-09,4.06,4.11,4.02,4.0500,65050,26400400,0.90;2024-09-06,4.12,4.13,4.06,4.0700,76562,31360000,1.06;2024-09-05,4.11,4.16,4.10,4.1200,67707,27956400,0.94;2024-09-04,4.16,4.18,4.11,4.1300,65776,27247800,0.91;2024-09-03,4.10,4.20,4.10,4.1600,68959,28662800,0.96;2024-09-02,4.20,4.24,4.12,4.1200,95000,39779800,1.32;2024-08-30,4.06,4.23,4.06,4.2100,134076,56059800,1.86;2024-08-29,4.02,4.10,3.99,4.0800,67077,27238400,0.93;2024-08-28,4.00,4.07,3.98,4.0200,68591,27592600,0.95;2024-08-27,4.13,4.14,4.01,4.0300,92248,37484700,1.28;2024-08-26,4.12,4.18,4.08,4.1500,79391,32833100,1.10;2024-08-23,4.11,4.16,4.06,4.1200,98939,40618300,1.37;2024-08-22,4.16,4.20,4.12,4.1200,85733,35610200,1.19;2024-08-21,4.24,4.28,4.16,4.1700,100486,42331300,1.40;2024-08-20,4.28,4.41,4.22,4.2700,150572,64547400,2.09;2024-08-19,4.25,4.35,4.23,4.3000,156403,67174100,2.17;2024-08-16,4.26,4.30,4.22,4.2300,85293,36354600,1.18;2024-08-15,4.18,4.28,4.15,4.2600,113238,47882500,1.57;2024-08-14,4.20,4.37,4.19,4.2200,161108,68745400,2.24;2024-08-13,4.15,4.25,4.12,4.2100,116924,49031700,1.62;2024-08-12,4.14,4.19,4.10,4.1500,66419,27550400,0.92;2024-08-09,4.19,4.22,4.15,4.1500,69196,28897100,0.96;2024-08-08,4.22,4.22,4.14,4.1800,93447,39034100,1.30;2024-08-07,4.15,4.27,4.14,4.2200,97594,41219000,1.36;2024-08-06,4.19,4.22,4.12,4.1800,102877,42756700,1.43;2024-08-05,4.25,4.33,4.14,4.1400,137247,57944700,1.91;2024-08-02,4.29,4.39,4.25,4.2900,122901,53249200,1.71;2024-08-01,4.31,4.35,4.27,4.3100,117393,50547100,1.63;2024-07-31,4.11,4.30,4.11,4.3000,146132,62005800,2.03;2024-07-30,4.12,4.17,4.07,4.1300,94974,39143600,1.32;2024-07-29,4.09,4.13,4.05,4.1200,101833,41687400,1.41;2024-07-26,4.00,4.12,3.99,4.1000,145533,59328600,2.02;2024-07-25,3.93,4.02,3.88,3.9700,120214,47386900,1.67;2024-07-24,3.99,4.04,3.93,3.9500,133460,53019600,1.85;2024-07-23,4.14,4.20,4.03,4.0300,112225,46069500,1.56;2024-07-22,4.11,4.19,4.08,4.1500,108138,44649400,1.50;2024-07-19,4.07,4.12,4.02,4.0900,80171,32786900,1.11;2024-07-18,4.06,4.09,3.96,4.0700,119562,48053200,1.66;2024-07-17,4.08,4.14,4.05,4.0900,85185,34882500,1.18;2024-07-16,4.23,4.23,4.08,4.1100,140270,57854400,1.95;2024-07-15,4.29,4.30,4.16,4.2100,145422,61307000,2.02;2024-07-12,4.28,4.35,4.25,4.2800,107199,46038100,1.49;2024-07-11,4.25,4.34,4.25,4.3100,145349,62433700,2.02;2024-07-10,4.25,4.28,4.17,4.1900,126928,53597900,1.76;2024-07-09,4.23,4.32,4.16,4.2800,165467,70165400,2.30;2024-07-08,4.46,4.46,4.18,4.1900,218086,93179500,3.03;2024-07-05,4.40,4.48,4.32,4.4400,134201,59115300,1.86;2024-07-04,4.44,4.57,4.44,4.4400,169306,75906300,2.35;2024-07-03,4.55,4.59,4.44,4.4600,194677,87339900,2.70;2024-07-02,4.69,4.73,4.58,4.5900,182553,84687300,2.54;2024-07-01,4.60,4.69,4.59,4.6800,187164,87084000,2.60;2024-06-28,4.53,4.71,4.51,4.6300,246192,113806500,3.42;2024-06-27,4.63,4.69,4.51,4.5500,207781,95391600,2.89;2024-06-26,4.43,4.67,4.38,4.6400,353785,161877900,4.91;2024-06-25,4.36,4.42,4.25,4.4200,226395,98647900,3.14;2024-06-24,4.50,4.59,4.35,4.3600,265707,118133400,3.69;2024-06-21,4.47,4.54,4.24,4.5000,259596,114881000,3.61;2024-06-20,4.76,4.77,4.41,4.4700,400575,182001300,5.56;2024-06-19,4.73,4.82,4.64,4.7000,609616,288607300,8.47;2024-06-18,4.43,4.86,4.39,4.7300,982703,465732000,13.65;2024-06-17,4.53,4.65,4.39,4.4200,458182,204951400,6.36;2024-06-14,5.14,5.20,4.54,4.6100,799173,376175900,11.10;2024-06-13,5.11,5.40,5.00,5.0400,579357,298211300,8.05;2024-06-12,5.20,5.57,5.16,5.2000,555681,294968600,7.72;2024-06-11,5.40,5.40,5.11,5.2300,553660,290039600,7.69;2024-06-07,5.20,5.54,5.16,5.4200,758863,405999600,10.54;2024-06-06,4.90,5.50,4.83,5.3600,1065231,563121400,14.80;2024-06-05,5.02,5.23,4.96,5.0000,430395,217820500,5.98;2024-06-04,4.86,5.31,4.71,5.1100,667979,340758200,9.28;2024-06-03,5.04,5.08,4.77,4.8300,522132,255988200,7.25;2024-05-31,5.06,5.20,5.01,5.0900,504028,257219200,7.00;2024-05-30,5.01,5.37,4.99,5.0600,666486,345384800,9.26;2024-05-29,4.97,5.14,4.97,5.0600,530199,267962200,7.36;2024-05-28,5.25,5.25,4.91,5.0200,837047,423791600,11.63;2024-05-27,4.52,5.02,4.52,5.0200,454502,220355300,6.31