[{"seq":666715264,"ctime":1741943458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666715264.shtml","title":"ST\u7279\u4fe1\uff1a\u7ebf\u7f06\u5236\u9020\u3001\u667a\u6167\u670d\u52a1\u548c\u79d1\u6280\u878d\u5408\u4e1a\u52a1\u677f\u5757\u4ea7\u54c1\u5747\u53ef\u4ee5\u5e94\u7528\u4e8e5.5G\u76f8\u5173\u573a\u666f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000070","type":"news"},{"seq":666515370,"ctime":1741249055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250306\/666515370.shtml","title":"51\u80a1\u80a1\u4e1c\u6237\u6570\u8fde\u7eed\u4e0b\u964d \uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000070","type":"yidong"},{"seq":666452257,"ctime":1741075084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250304\/666452257.shtml","title":"ST\u7279\u4fe1\uff1a\u622a\u81f32025\u5e742\u670820\u65e5\u6301\u6709\u516c\u53f8\u80a1\u4efd\u4eba\u6570\u4e3a48,897\u540d","source":"\u91d1\u878d\u754c","stocks":"000070","type":"yidong"},{"seq":666377589,"ctime":1740730023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250228\/666377589.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u8bbe\u5907\u6307\u6570\u8dcc-7.44%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000070","type":"news"},{"seq":666144736,"ctime":1739963202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250219\/666144736.shtml","title":"ST\u7279\u4fe1\uff1a\u83b7\u8bc42024\u5e74\u4e2d\u56fd\u5149\u901a\u4fe1\u6700\u5177\u7efc\u5408\u7ade\u4e89\u529b\u4f01\u4e1a\u5341\u5f3a\u7b49\u8363\u8a89","source":"\u91d1\u878d\u754c","stocks":"000070","type":"news"},{"seq":666121680,"ctime":1739882512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250218\/666121680.shtml","title":"ST\u7279\u4fe1\uff1a\u622a\u81f32025\u5e742\u670810\u65e5\u6301\u6709\u516c\u53f8\u80a1\u4efd\u4eba\u6570\u4e3a50160\u540d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000070","type":"yidong"},{"seq":666069459,"ctime":1739762803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250217\/666069459.shtml","title":"\u7279\u53d1\u4fe1\u606f\u4e2d\u6807\u201c\u5e73\u9876\u5c71\u5e02\u667a\u80fd\u591a\u5f0f\u8054\u8fd0\u5e73\u53f0\u201d\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000070","type":"news"},{"seq":666069193,"ctime":1739761726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250217\/666069193.shtml","title":"\u7279\u53d1\u4fe1\u606f\u667a\u6167\u670d\u52a1\u4e1a\u52a1\u559c\u8fce\u65b0\u5e74\u5f00\u95e8\u7ea2","source":"\u7279\u53d1\u4fe1\u606f\u5b98\u5fae","stocks":"000070","type":"yidong"},{"seq":50611555,"ctime":1737562043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250123\/50611555.shtml","title":"ST\u7279\u4fe1\uff1a\u7279\u53d1\u4fe1\u606f2024\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000070","type":"notice"},{"seq":665657896,"ctime":1737538844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665657896.shtml","title":"ST\u7279\u4fe1\uff1a\u8d44\u4ea7\u51cf\u503c\u5bfc\u81f4\u77ed\u671f\u4e1a\u7ee9\u627f\u538b\uff0c2025\u6709\u671b\u8f7b\u88c5\u4e0a\u9635\u7a33\u6b65\u524d\u884c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000070","type":"news"},{"seq":665657097,"ctime":1737537067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665657097.shtml","title":"ST\u7279\u4fe1\u9884\u8ba12024\u5e741-12\u6708\u51c0\u5229\u6da6\u4e8f\u635f33,000\u4e07\u5143\u81f342,000\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000070","type":"news"},{"seq":665465870,"ctime":1736845217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250114\/665465870.shtml","title":"ST\u7279\u4fe101\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000070","type":"yidong"},{"seq":665425809,"ctime":1736759711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250113\/665425809.shtml","title":"ST\u7279\u4fe1\uff1a\u72ec\u7acb\u8463\u4e8b\u8042\u66fc\u66fc\u5973\u58eb\u548c\u5468\u4fca\u5148\u751f\u83b7\u72ec\u7acb\u8463\u4e8b\u57f9\u8bad\u8bc1\u660e","source":"\u91d1\u878d\u754c","stocks":"000070","type":"yidong"},{"seq":665188752,"ctime":1736126264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250106\/665188752.shtml","title":"\u7279\u53d1\u4fe1\u606f\u901a\u8fc7\u667a\u80fd\u5236\u9020\u80fd\u529b\u6210\u719f\u5ea6\u4e09\u7ea7\u8bc4\u5b9a","source":"\u7279\u53d1\u4fe1\u606f\u5b98\u5fae","stocks":"000070","type":"yidong"},{"seq":665056993,"ctime":1735637591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241231\/665056993.shtml","title":"\u7279\u53d1\u4fe1\u606f\u83b7\u6279\u8bbe\u7acb\u535a\u58eb\u540e\u521b\u65b0\u5b9e\u8df5\u57fa\u5730\uff0c\u9ad8\u5c42\u6b21\u4eba\u624d\u5efa\u8bbe\u518d\u8fdb\u4e00\u6b65","source":"\u7279\u53d1\u4fe1\u606f\u5b98\u5fae","stocks":"000070","type":"yidong"},{"seq":664819587,"ctime":1735028860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241224\/664819587.shtml","title":"\u5927\u8003\u5728\u5373\uff0cA\u80a1\u201c\u9000\u5e02\u65b0\u89c4\u201d\u52a0\u901f\u5e02\u573a\u51fa\u6e05 \u5f8b\u5e08\uff1a\u6295\u8d44\u8005\u82e5\u8e29\u96f7\u6216\u53ef\u7ef4\u6743\u633d\u56de\u4e00\u5b9a\u635f\u5931","source":"\u6295\u8d44\u5feb\u62a5","stocks":"000070","type":"news"},{"seq":664620714,"ctime":1734503065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241218\/664620714.shtml","title":"\u7279\u53d1\u4fe1\u606f\u83b7\u8bc4\u6df1\u5733\u5e02\u5357\u5c71\u533a2024\u5e74\u5ea6\u201c\u7eff\u8272\u901a\u9053\u201d\u4f01\u4e1a","source":"\u7279\u53d1\u4fe1\u606f\u5b98\u5fae","stocks":"000070","type":"yidong"},{"seq":664571199,"ctime":1734397105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241217\/664571199.shtml","title":"\u7279\u53d1\u4fe1\u606f\u83b7\u4e2d\u56fd\u7535\u4fe12024\u5e74\u201c\u533a\u57df\u4f18\u79c0\u5408\u4f5c\u4f19\u4f34\u201d\u8363\u8a89","source":"\u7279\u53d1\u4fe1\u606f\u5b98\u5fae","stocks":"000070","type":"yidong"},{"seq":664339290,"ctime":1733815844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241210\/664339290.shtml","title":"\u7279\u53d1\u534e\u94f6\u79d1\u6280\u56ed3\u5146\u74e6\u5149\u4f0f\u9879\u76ee\u6210\u529f\u5e76\u7f51\u53d1\u7535\uff0c\u5f00\u542f\u7eff\u8272\u80fd\u6e90\u65b0\u7bc7\u7ae0","source":"\u7279\u53d1\u4fe1\u606f\u5b98\u5fae","stocks":"000070","type":"yidong"},{"seq":664302661,"ctime":1733737222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241209\/664302661.shtml","title":"\u7279\u53d1\u4fe1\u606f\u53c2\u4e0e\u4e2d\u56fd\u79fb\u52a8\u7a7a\u82af\u5149\u7ea4\u53ca\u4f20\u8f93\u7cfb\u7edf\u91cd\u5927\u6210\u679c\u53d1\u5e03\u548c\u4ea7\u4e1a\u53d1\u5c55\u5021\u8bae","source":"\u7279\u53d1\u4fe1\u606f\u5b98\u5fae","stocks":"000070","type":"yidong"},{"seq":664155685,"ctime":1733294244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241204\/664155685.shtml","title":"\u5171\u4eab\u8d4b\u80fd\u542f\u65b0\u7a0b\uff0c\u6570\u667a\u521b\u65b0\u94f8\u672a\u6765 \u2014\u2014 \u7279\u53d1\u4fe1\u606f\u8d22\u52a1\u5171\u4eab\u4e2d\u5fc3\u6b63\u5f0f\u63ed\u724c","source":"\u7279\u53d1\u4fe1\u606f\u5b98\u5fae","author":"\u7279\u53d1\u4fe1\u606f","stocks":"000070","type":"yidong"},{"seq":664106102,"ctime":1733186628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664106102.shtml","title":"\u7279\u53d1\u4fe1\u606f\u4e3b\u8981\u4eba\u5458\u53d1\u751f\u53d8\u66f4\uff1a\u65b0\u589e\u5468\u4fca\u4e3a\u8463\u4e8b\uff0c\u5f20\u662d\u5b87\u4ece\u539f\u804c\u52a1\u9000\u51fa","source":"\u91d1\u878d\u754c","stocks":"000070","type":"news"},{"seq":664014160,"ctime":1732860190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664014160.shtml","title":"\u7279\u53d1\u4fe1\u606f\u6cd5\u5b9a\u4ee3\u8868\u4eba\u53d8\u66f4\u4e3a\u674e\u5b9d\u4e1c","source":"\u91d1\u878d\u754c","stocks":"000070","type":"news"},{"seq":663979408,"ctime":1732784412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663979408.shtml","title":"ST\u7279\u4fe111\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000070","type":"yidong"},{"seq":663398796,"ctime":1731315613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663398796.shtml","title":"ST\u7279\u4fe111\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000070","type":"yidong"},{"seq":663356380,"ctime":1731063145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663356380.shtml","title":"\u4e2d\u56fd\u5149\u901a\u4fe1\u6700\u5177\u7ade\u4e89\u529b\u4f01\u4e1a10\u5f3a\u9881\u5956\u5178\u793c\u4e3e\u884c\uff0cST\u7279\u4fe1\u8363\u83b7\u591a\u9879\u5927\u5956","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000070","type":"yidong"},{"seq":663089784,"ctime":1730455758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663089784.shtml","title":"ST\u7279\u4fe1\uff1a\u6536\u5230\u6df1\u5733\u8bc1\u76d1\u5c40\u8d23\u4ee4\u6539\u6b63\u63aa\u65bd\u53ca\u5bf9\u76f8\u5173\u8d23\u4efb\u4eba\u51fa\u5177\u8b66\u793a\u51fd\u51b3\u5b9a","source":"\u91d1\u878d\u754c","stocks":"000070","type":"news"},{"seq":662862039,"ctime":1730106013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862039.shtml","title":"ST\u7279\u4fe110\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000070","type":"yidong"},{"seq":662802156,"ctime":1729846821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662802156.shtml","title":"ST\u7279\u4fe110\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000070","type":"yidong"},{"seq":662800488,"ctime":1729845765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662800488.shtml","title":"ST\u7279\u4fe1\u603b\u8d1f\u503a59.09\u4ebf\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u589e\u957f6.87%\uff0c\u5e94\u6536\u8d26\u6b3e\u8fbe20.55\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000070","type":"news"},{"seq":662703302,"ctime":1729674014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662703302.shtml","title":"ST\u7279\u4fe110\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000070","type":"yidong"},{"seq":662654703,"ctime":1729587612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662654703.shtml","title":"ST\u7279\u4fe110\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000070","type":"yidong"},{"seq":662549312,"ctime":1729232729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662549312.shtml","title":"ST\u7279\u4fe1\uff1a\u83b7\u6279\u8bbe\u7acb\u535a\u58eb\u540e\u521b\u65b0\u5b9e\u8df5\u57fa\u5730","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000070","type":"news"},{"seq":662444222,"ctime":1728994851,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662444222.shtml","title":"\u7279\u53d1\u5343\u559c\u4e0e\u897f\u53cb\u5b89\u9632\u8fbe\u6210\u6218\u7565\u5408\u4f5c","source":"\u7279\u53d1\u4fe1\u606f\u5b98\u7f51","stocks":"000070","type":"yidong"},{"seq":662422441,"ctime":1728979869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662422441.shtml","title":"ST\u7279\u4fe1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652089.78\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000070","type":"yidong"},{"seq":662108030,"ctime":1727686882,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662108030.shtml","title":"ST\u7279\u4fe109\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000070","type":"yidong"},{"seq":661836349,"ctime":1726814015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661836349.shtml","title":"\u5f15\u9886\u672a\u6765\u79d1\u6280\uff0c\u70b9\u4eaeAI\u65f6\u4ee3\u2014\u2014\u7279\u53d1\u4fe1\u606f\u95ea\u8000CIOE 2024","source":"\u6df1\u5733\u5e02\u7279\u53d1\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":"000070","type":"yidong"}]

2025-03-20,6.28,6.31,6.17,6.1900,137366,85496800,1.55;2025-03-19,6.42,6.43,6.28,6.3000,115217,72985600,1.30;2025-03-18,6.40,6.47,6.36,6.4400,111454,71452500,1.25;2025-03-17,6.41,6.44,6.33,6.3800,100850,64341700,1.13;2025-03-14,6.37,6.46,6.35,6.4100,115698,74070000,1.30;2025-03-13,6.50,6.51,6.29,6.4000,155581,99197600,1.75;2025-03-12,6.45,6.55,6.45,6.4800,100777,65443600,1.13;2025-03-11,6.46,6.46,6.38,6.4400,86895,55717900,0.98;2025-03-10,6.40,6.50,6.37,6.4600,81077,52193500,0.91;2025-03-07,6.67,6.67,6.40,6.4600,180018,117630500,2.03;2025-03-06,6.61,6.70,6.56,6.6700,139931,92780100,1.57;2025-03-05,6.51,6.62,6.48,6.6000,140294,92044100,1.58;2025-03-04,6.42,6.50,6.38,6.4800,93003,59988000,1.05;2025-03-03,6.42,6.49,6.36,6.3900,123637,79258400,1.39;2025-02-28,6.46,6.52,6.31,6.4000,206804,132578700,2.33;2025-02-27,6.63,6.75,6.44,6.5100,232407,152491900,2.62;2025-02-26,6.55,6.73,6.51,6.6300,211486,140005000,2.38;2025-02-25,6.36,6.78,6.33,6.5500,302060,197984400,3.40;2025-02-24,6.28,6.56,6.25,6.4900,337736,220010000,3.80;2025-02-21,6.21,6.36,6.16,6.2500,201142,125838000,2.26;2025-02-20,6.10,6.29,6.08,6.2200,207267,128781200,2.33;2025-02-19,5.94,6.06,5.93,6.0600,110243,66111800,1.24;2025-02-18,6.04,6.12,5.91,5.9200,142472,85590800,1.60;2025-02-17,6.12,6.22,6.07,6.0800,149252,91638000,1.68;2025-02-14,6.00,6.07,5.95,6.0400,123112,73918800,1.39;2025-02-13,6.00,6.05,5.94,5.9800,126245,75640000,1.42;2025-02-12,5.85,6.07,5.83,6.0200,162492,97251300,1.83;2025-02-11,5.81,5.95,5.78,5.8500,100617,58877900,1.13;2025-02-10,5.70,5.85,5.69,5.8200,121863,70370200,1.37;2025-02-07,5.77,5.77,5.66,5.6900,134025,76768700,1.51;2025-02-06,5.66,5.74,5.62,5.7300,98812,56074600,1.11;2025-02-05,5.68,5.69,5.61,5.6600,69898,39493700,0.79;2025-01-27,5.52,5.68,5.52,5.6200,110420,61766300,1.24;2025-01-24,5.40,5.53,5.37,5.5000,119065,65163900,1.34;2025-01-23,5.50,5.60,5.47,5.4700,285971,157510100,3.22;2025-01-22,5.78,5.86,5.73,5.7600,59495,34393900,0.67;2025-01-21,5.81,5.82,5.72,5.7800,55704,32098500,0.63;2025-01-20,5.67,5.84,5.66,5.8100,103349,59519600,1.16;2025-01-17,5.73,5.73,5.64,5.6500,66653,37792400,0.75;2025-01-16,5.70,5.78,5.65,5.7000,87054,49627500,0.98;2025-01-15,5.67,5.85,5.65,5.7000,144983,83107300,1.63;2025-01-14,5.45,5.67,5.45,5.6700,123132,69230800,1.39;2025-01-13,5.24,5.43,5.19,5.4000,75856,40369500,0.85;2025-01-10,5.40,5.45,5.25,5.2600,86596,46379800,0.97;2025-01-09,5.37,5.49,5.36,5.4300,98841,53655800,1.11;2025-01-08,5.29,5.42,5.21,5.3900,142797,76237400,1.61;2025-01-07,5.29,5.30,5.14,5.2900,114754,59947800,1.29;2025-01-06,5.40,5.41,5.17,5.2200,132807,70318200,1.49;2025-01-03,5.65,5.68,5.37,5.3700,174824,96233800,1.97;2025-01-02,5.75,5.76,5.60,5.6500,120954,68682400,1.36;2024-12-31,5.80,5.90,5.71,5.7500,107383,62298000,1.21;2024-12-30,5.85,5.88,5.73,5.7800,99813,57906500,1.12;2024-12-27,5.80,5.88,5.78,5.8600,80722,47126900,0.91;2024-12-26,5.67,5.83,5.66,5.8000,104974,60623400,1.18;2024-12-25,5.83,5.86,5.65,5.6800,136428,78002600,1.54;2024-12-24,5.77,5.90,5.77,5.8500,98216,57285300,1.11;2024-12-23,5.94,6.01,5.73,5.7800,190523,111791500,2.14;2024-12-20,5.91,5.98,5.86,5.9800,123457,73141100,1.39;2024-12-19,5.86,5.95,5.83,5.9000,115525,68180400,1.30;2024-12-18,5.81,5.88,5.77,5.8600,91210,53288100,1.03;2024-12-17,5.93,5.99,5.69,5.7900,183401,106682700,2.06;2024-12-16,6.00,6.03,5.88,5.9200,104136,61999600,1.17;2024-12-13,6.10,6.10,5.98,5.9800,162564,97802600,1.83;2024-12-12,6.10,6.13,6.07,6.1100,123681,75444800,1.39;2024-12-11,6.05,6.11,6.04,6.1000,117571,71556800,1.32;2024-12-10,6.20,6.27,6.07,6.0800,157801,96870300,1.78;2024-12-09,6.18,6.21,6.04,6.0900,154399,94281000,1.74;2024-12-06,6.08,6.20,6.04,6.1400,173728,106138200,1.96;2024-12-05,5.96,6.06,5.95,5.9900,131022,78648400,1.47;2024-12-04,6.05,6.19,5.93,5.9600,198884,120664800,2.24;2024-12-03,6.04,6.12,6.01,6.0400,196800,119311700,2.21;2024-12-02,5.83,6.15,5.83,6.0800,264974,158765000,2.98;2024-11-29,5.85,5.93,5.80,5.8600,284800,167088000,3.21;2024-11-28,5.80,5.92,5.76,5.9200,376794,222459600,4.24;2024-11-27,5.56,5.64,5.43,5.6400,151835,83677100,1.71;2024-11-26,5.55,5.66,5.54,5.5800,121370,67923900,1.37;2024-11-25,5.50,5.64,5.43,5.5700,150468,83196400,1.69;2024-11-22,5.69,5.80,5.50,5.5000,183009,103665800,2.06;2024-11-21,5.73,5.73,5.64,5.6900,141741,80591600,1.60;2024-11-20,5.61,5.75,5.61,5.7500,162769,92607200,1.83;2024-11-19,5.60,5.68,5.45,5.6400,207308,115639900,2.33;2024-11-18,5.81,5.86,5.58,5.6000,260179,148501300,2.93;2024-11-15,5.92,6.01,5.70,5.7000,328196,191189100,3.69;2024-11-14,6.23,6.30,5.95,6.0000,373729,228919700,4.21;2024-11-13,6.08,6.32,6.03,6.2500,344126,213003200,3.87;2024-11-12,6.28,6.32,6.03,6.1300,469527,291471200,5.28;2024-11-11,5.75,6.02,5.73,6.0200,213306,126203800,2.40;2024-11-08,5.80,5.91,5.68,5.7300,297279,171711600,3.35;2024-11-07,5.57,5.87,5.53,5.7700,353278,202968500,3.98;2024-11-06,5.68,5.72,5.55,5.5900,365184,206300300,4.11;2024-11-05,5.58,5.74,5.53,5.6700,310286,175639400,3.49;2024-11-04,5.44,5.66,5.36,5.5700,308054,171014000,3.47;2024-11-01,5.69,5.72,5.42,5.4200,543179,298585700,6.11;2024-10-31,5.73,5.82,5.61,5.7000,501985,286502200,5.65;2024-10-30,5.63,5.98,5.54,5.6900,647422,373336700,7.29;2024-10-29,5.74,5.74,5.47,5.7400,900357,509756800,10.13;2024-10-28,5.47,5.47,5.47,5.4700,33855,18518900,0.38;2024-10-25,5.15,5.21,5.11,5.2100,251691,130612400,2.83;2024-10-24,5.31,5.37,4.94,4.9600,761992,392428000,8.58;2024-10-23,5.00,5.11,4.94,5.1100,302397,152834600,3.40;2024-10-22,4.68,4.87,4.64,4.8700,406250,195898500,4.57;2024-10-21,4.61,4.72,4.59,4.6400,267439,124435800,3.01;2024-10-18,4.51,4.63,4.48,4.5800,278372,126986300,3.13;2024-10-17,4.57,4.65,4.52,4.5200,242191,110935400,2.73;2024-10-16,4.43,4.58,4.42,4.5400,201281,91015700,2.27;2024-10-15,4.47,4.60,4.44,4.4800,245132,110730800,2.76;2024-10-14,4.38,4.48,4.36,4.4800,213156,94236000,2.40;2024-10-11,4.34,4.53,4.31,4.3600,282931,125077900,3.18;2024-10-10,4.49,4.52,4.34,4.3600,330043,145592200,3.71;2024-10-09,4.66,4.70,4.50,4.5000,436570,199203600,4.91;2024-10-08,4.88,4.88,4.60,4.7400,760724,361957500,8.56;2024-09-30,4.58,4.65,4.46,4.6500,591819,271217200,6.66;2024-09-27,4.31,4.50,4.28,4.4300,368169,161236000,4.14;2024-09-26,4.18,4.29,4.16,4.2900,175809,74696100,1.98;2024-09-25,4.22,4.32,4.19,4.1900,205004,87195700,2.31;2024-09-24,4.11,4.21,4.10,4.2000,153637,63822300,1.73;2024-09-23,4.15,4.18,4.09,4.1000,94214,38998200,1.06