[{"seq":663385786,"ctime":1731287406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663385786.shtml","title":"\u65b0\u91d1\u8def\uff1a\u51c6\u5907\u901a\u8fc7\u5f3a\u5316\u7cbe\u7ec6\u5316\u7ba1\u7406\u3001\u589e\u52a0\u6280\u672f\u7814\u53d1\u529b\u5ea6\u7b49\u65b9\u5f0f\u4e89\u53d6\u7ecf\u8425\u6548\u76ca\u6700\u5927\u5316","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":663341965,"ctime":1731056529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663341965.shtml","title":"\u65b0\u91d1\u8def\uff1a\u5c06\u7ed3\u5408\u5b9e\u9645\u60c5\u51b5\uff0c\u79d1\u5b66\u5236\u5b9a\u672a\u6765\u53d1\u5c55\u89c4\u5212\uff0c\u786e\u4fdd\u516c\u53f8\u6301\u7eed\u7a33\u5b9a\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":663252015,"ctime":1730887322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663252015.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67086\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":663196209,"ctime":1730797266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663196209.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67085\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":663144965,"ctime":1730710872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663144965.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67084\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":663136403,"ctime":1730700747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663136403.shtml","title":"2024\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u65b0\u91d1\u8def","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"000510","type":"yidong"},{"seq":49709943,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49709943.shtml","title":"\u65b0\u91d1\u8def\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000510","type":"notice"},{"seq":662976143,"ctime":1730280918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662976143.shtml","title":"\u65b0\u91d1\u8def\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a2767.99\u4e07\u5143\u540c\u6bd4\u589e\u957f109.80%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":662974123,"ctime":1730279720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662974123.shtml","title":"\u65b0\u91d1\u8def\u603b\u8d1f\u503a11.12\u4ebf\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u51cf\u5c116.68%\uff0c\u5e94\u6536\u8d26\u6b3e\u8fbe7541.67\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":662922471,"ctime":1730196074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662922471.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670829\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":662746985,"ctime":1729756269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662746985.shtml","title":"\u65b0\u91d1\u8def10\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":662612217,"ctime":1729504870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662612217.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670821\u65e5\u70e7\u78b1\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000510","type":"yidong"},{"seq":662601798,"ctime":1729497051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662601798.shtml","title":"\u65b0\u91d1\u8def10\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000510","type":"yidong"},{"seq":662552250,"ctime":1729239123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552250.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da82.65%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.28%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000510","type":"news"},{"seq":662551530,"ctime":1729237872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662551530.shtml","title":"\u65b0\u91d1\u8def10\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":662463945,"ctime":1729065050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662463945.shtml","title":"\u65b0\u91d1\u8def10\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":661703307,"ctime":1726217740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661703307.shtml","title":"\u65b0\u91d1\u8def\u96c6\u56e2\u8fde\u7eed7\u5e74\u4e0a\u699c\u201c\u4e2d\u56fd\u77f3\u6cb9\u548c\u5316\u5de5\u4f01\u4e1a500\u5f3a\u201d\u699c\u5355","source":"\u65b0\u91d1\u8def\u5b98\u5fae","stocks":"000510","type":"yidong"},{"seq":661546820,"ctime":1725869802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661546820.shtml","title":"\u65b0\u91d1\u8def\uff1a\u76d1\u4e8b\u5218\u6c5f\u56e0\u4e2a\u4eba\u539f\u56e0\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":661476293,"ctime":1725535128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661476293.shtml","title":"\u8fdc\u671f\u76ee\u6807\u8d85\u767e\u4ebf \u65b0\u91d1\u8def\u638c\u8235\u6817\u6728\u77ff\u4e1a\u6709\u671b\u7834\u8327\u91cd\u751f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000510","type":"yidong"},{"seq":661370794,"ctime":1725279289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661370794.shtml","title":"\u65b0\u91d1\u8def\u7b2c\u516d\u5927\u80a1\u4e1c\u8bfa\u5fb7\u57fa\u91d1\u6d66\u6c5f987\u53f7\u5355\u4e00\u8d44\u4ea7\u7ba1\u7406\u8ba1\u5212\u65b0\u8fdb947.99\u4e07\u80a1","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":661370792,"ctime":1725279280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661370792.shtml","title":"\u65b0\u91d1\u8def\u7b2c\u516b\u5927\u80a1\u4e1c\u8d22\u901a\u9f0e\u6b23\u91cf\u5316\u9009\u80a118\u4e2a\u6708\u5b9a\u671f\u5f00\u653e\u6df7\u5408\u578b\u57fa\u91d1\u65b0\u8fdb521.17\u4e07\u80a1","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":49051543,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49051543.shtml","title":"\u65b0\u91d1\u8def\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000510","type":"notice"},{"seq":49051555,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49051555.shtml","title":"\u65b0\u91d1\u8def\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000510","type":"notice"},{"seq":660992487,"ctime":1724221165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660992487.shtml","title":"\u65b0\u91d1\u8def\u5b9a\u589e\u6ce8\u518c\u83b7\u540c\u610f \u62df\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"000510","type":"news"},{"seq":660417497,"ctime":1722586782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417497.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da82.74%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.24%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000510","type":"yidong"},{"seq":660303226,"ctime":1722339360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660303226.shtml","title":"\u65b0\u91d1\u8def:\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u83b7\u5f97\u6df1\u5733\u8bc1\u5238\u4ea4\u6613\u6240\u53d7\u7406","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000510","type":"yidong"},{"seq":660280154,"ctime":1722305317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660280154.shtml","title":"\u5316\u5b66\u5316\u5de5\u677f\u5757\u8d70\u5f3a\uff0c\u6c5f\u5929\u5316\u5b6620cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000510","type":"news"},{"seq":660250733,"ctime":1722246626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660250733.shtml","title":"\u65b0\u91d1\u8def\uff1a\u7b80\u6613\u7a0b\u5e8f\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u83b7\u53d7\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000510","type":"yidong"},{"seq":660239847,"ctime":1722222792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660239847.shtml","title":"\u65b0\u91d1\u8def\u5b9a\u589e\u88ab\u53d7\u7406 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"000510","type":"news"},{"seq":659914052,"ctime":1721253185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659914052.shtml","title":"\u4e1a\u7ee9\u9884\u544a\u9ad8\u589e\u957f 13\u53ea\u4e2a\u80a1\u83b7\u5238\u5546\u4e0a\u8c03\u8bc4\u7ea7","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000510","type":"news"},{"seq":659712923,"ctime":1720684301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659712923.shtml","title":"\u65b0\u91d1\u8def07\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":48401369,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48401369.shtml","title":"\u65b0\u91d1\u8def\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000510","type":"notice"},{"seq":659577202,"ctime":1720426216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659577202.shtml","title":"\u65b0\u91d1\u8def\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651011.54\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":659401230,"ctime":1719906697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659401230.shtml","title":"\u65b0\u91d1\u8def07\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000510","type":"yidong"},{"seq":659213830,"ctime":1719390812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659213830.shtml","title":"\u65b0\u91d1\u8def\u8463\u4e8b\u5f6d\u6717\u589e\u630110.00\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef72.76\u5143","source":"\u91d1\u878d\u754c","stocks":"000510","type":"news"},{"seq":659212116,"ctime":1719387811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659212116.shtml","title":"\u65b0\u91d1\u8def\uff1a\u8463\u4e8b\u603b\u88c1\u589e\u6301\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000510","type":"yidong"},{"seq":659072994,"ctime":1718961578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659072994.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u8dcc-3.15% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000510","type":"yidong"},{"seq":658489193,"ctime":1717421529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658489193.shtml","title":"\u8de8\u754c\u519b\u5de5\u6298\u621f\uff0c\u65b0\u91d1\u8def\u96be\u9003\u201c\u770b\u5929\u5403\u996d\u201d\u7684\u547d\u8fd0","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":"000510","type":"news"}]

2024-11-21,3.98,4.05,3.95,4.0500,110875,44314000,1.95;2024-11-20,3.88,4.03,3.85,3.9900,143926,57149800,2.54;2024-11-19,3.80,3.86,3.75,3.8600,119246,45331700,2.10;2024-11-18,3.98,4.03,3.77,3.8200,166457,64487100,2.93;2024-11-15,4.02,4.10,3.92,3.9200,166542,66780900,2.94;2024-11-14,4.18,4.18,4.01,4.0300,150303,61442400,2.65;2024-11-13,4.23,4.28,4.08,4.1800,163737,68059000,2.89;2024-11-12,4.38,4.42,4.20,4.2500,242886,104699800,4.28;2024-11-11,4.28,4.40,4.17,4.3200,317116,135700400,5.59;2024-11-08,4.29,4.34,4.18,4.2300,256777,108953900,4.53;2024-11-07,4.13,4.30,4.08,4.2600,301599,127182700,5.32;2024-11-06,4.10,4.16,4.07,4.1300,225938,92947300,3.98;2024-11-05,4.11,4.16,4.08,4.1200,258166,106325000,4.55;2024-11-04,4.01,4.16,3.97,4.1100,224163,91394700,3.95;2024-11-01,4.30,4.38,4.07,4.0800,375176,157313400,6.61;2024-10-31,4.18,4.40,4.13,4.2900,447450,192142800,7.89;2024-10-30,4.20,4.21,4.08,4.1300,326224,134596300,5.75;2024-10-29,4.38,4.38,4.18,4.2700,512148,217702800,9.03;2024-10-28,4.28,4.46,4.15,4.4000,657573,284874400,11.59;2024-10-25,4.30,4.43,4.18,4.1900,811456,349446500,14.30;2024-10-24,3.88,4.29,3.82,4.2900,637236,262779700,11.23;2024-10-23,3.77,4.01,3.76,3.9000,527927,204815900,9.31;2024-10-22,3.90,3.92,3.75,3.7700,515395,196990700,9.09;2024-10-21,4.00,4.18,3.95,3.9800,1005447,406509000,17.72;2024-10-18,3.41,3.89,3.32,3.8900,524737,197458800,9.25;2024-10-17,3.81,3.81,3.46,3.5400,558670,200704200,9.85;2024-10-16,3.48,3.89,3.42,3.8300,610474,226192200,10.76;2024-10-15,3.46,3.69,3.41,3.5600,343455,122231500,6.05;2024-10-14,3.40,3.47,3.31,3.4600,223864,76405500,3.95;2024-10-11,3.36,3.40,3.23,3.2900,183067,60790700,3.23;2024-10-10,3.37,3.46,3.28,3.3700,184953,62586300,3.26;2024-10-09,3.68,3.68,3.34,3.3400,277458,95665200,4.89;2024-10-08,3.93,3.93,3.51,3.7100,388717,144481500,6.85;2024-09-30,3.41,3.62,3.31,3.5800,302320,104976000,5.33;2024-09-27,3.20,3.34,3.18,3.3100,176009,57300600,3.10;2024-09-26,3.12,3.18,3.09,3.1800,110843,34693100,1.95;2024-09-25,3.06,3.15,3.06,3.1200,177864,55502600,3.14;2024-09-24,2.99,3.05,2.96,3.0300,125019,37657300,2.20;2024-09-23,2.95,3.00,2.93,2.9700,56108,16614500,0.99;2024-09-20,2.97,2.98,2.93,2.9600,63162,18648700,1.11;2024-09-19,2.87,2.98,2.85,2.9600,100691,29579600,1.77;2024-09-18,2.90,2.92,2.80,2.8500,83667,23754300,1.47;2024-09-13,2.97,2.97,2.89,2.9000,100605,29428800,1.77;2024-09-12,2.93,3.04,2.90,2.9700,114422,34027000,2.02;2024-09-11,2.93,2.95,2.90,2.9300,49998,14616600,0.88;2024-09-10,2.96,2.99,2.91,2.9500,54128,15978500,0.95;2024-09-09,2.92,2.98,2.88,2.9400,73360,21596900,1.29;2024-09-06,2.97,2.98,2.91,2.9200,65691,19293500,1.16;2024-09-05,2.99,2.99,2.92,2.9600,53373,15740100,0.94;2024-09-04,2.99,3.02,2.94,2.9500,80169,23815200,1.41;2024-09-03,3.02,3.06,2.98,3.0100,84817,25547400,1.50;2024-09-02,2.99,3.08,2.97,3.0300,114697,34738300,2.02;2024-08-30,2.98,3.04,2.97,2.9900,158565,47415900,2.80;2024-08-29,2.95,2.99,2.91,2.9800,76728,22638600,1.35;2024-08-28,2.93,2.98,2.90,2.9500,86774,25596000,1.53;2024-08-27,2.97,3.02,2.94,2.9600,79931,23724300,1.41;2024-08-26,2.86,3.04,2.86,3.0000,148833,44333000,2.62;2024-08-23,2.95,3.04,2.88,2.8900,151252,44297300,2.67;2024-08-22,2.93,3.15,2.91,2.9800,179119,53599000,3.16;2024-08-21,2.89,2.95,2.84,2.9100,65925,19210800,1.16;2024-08-20,2.90,2.93,2.86,2.8800,48694,14061000,0.86;2024-08-19,2.92,2.93,2.86,2.9000,52753,15286100,0.93;2024-08-16,2.97,2.97,2.91,2.9100,39827,11643900,0.70;2024-08-15,2.95,2.96,2.88,2.9500,63014,18484200,1.11;2024-08-14,2.95,2.98,2.91,2.9300,36661,10759600,0.65;2024-08-13,2.93,2.97,2.88,2.9500,40276,11805700,0.71;2024-08-12,2.97,2.97,2.90,2.9200,47650,13937300,0.84;2024-08-09,2.98,2.99,2.93,2.9500,55178,16326000,0.97;2024-08-08,2.93,2.99,2.90,2.9800,66089,19523200,1.16;2024-08-07,2.97,3.00,2.92,2.9500,47144,13933900,0.83;2024-08-06,2.95,2.98,2.90,2.9800,60608,17804500,1.07;2024-08-05,2.96,3.00,2.88,2.8900,114532,33721100,2.02;2024-08-02,2.94,3.03,2.94,2.9800,86752,25955800,1.53;2024-08-01,2.97,3.02,2.95,2.9600,89495,26681700,1.58;2024-07-31,2.89,2.98,2.88,2.9700,120949,35581100,2.13;2024-07-30,2.79,2.90,2.79,2.8800,99875,28644000,1.76;2024-07-29,2.79,2.82,2.74,2.8000,63980,17845900,1.13;2024-07-26,2.76,2.78,2.73,2.7700,70172,19326100,1.24;2024-07-25,2.70,2.79,2.67,2.7400,88737,24343000,1.56;2024-07-24,2.76,2.78,2.70,2.7200,112415,30812100,1.98;2024-07-23,2.79,2.87,2.76,2.7700,96630,27143100,1.70;2024-07-22,2.80,2.82,2.74,2.7900,45963,12804600,0.81;2024-07-19,2.76,2.80,2.74,2.8000,61653,17111900,1.09;2024-07-18,2.80,2.82,2.72,2.7600,75338,20756100,1.33;2024-07-17,2.82,2.87,2.80,2.8100,63605,17956000,1.12;2024-07-16,2.81,2.84,2.74,2.8300,86934,24361900,1.53;2024-07-15,2.83,2.87,2.79,2.8100,150751,42417700,2.66;2024-07-12,3.01,3.03,2.82,2.8400,320048,92746200,5.64;2024-07-11,2.81,3.03,2.75,3.0000,339127,100388200,5.98;2024-07-10,2.82,2.83,2.73,2.7500,75790,21047600,1.34;2024-07-09,2.83,2.85,2.69,2.8200,126232,34952400,2.22;2024-07-08,2.82,2.88,2.75,2.8000,125668,35308000,2.21;2024-07-05,2.81,2.90,2.68,2.8600,140388,39749000,2.47;2024-07-04,2.91,3.12,2.82,2.8600,160229,46862500,2.82;2024-07-03,2.99,3.12,2.90,2.9000,211921,63274800,3.73;2024-07-02,2.82,3.09,2.81,3.0000,285426,85719700,5.03;2024-07-01,2.77,2.82,2.71,2.8100,70491,19504600,1.24;2024-06-28,2.75,2.83,2.75,2.7700,67800,18953400,1.19;2024-06-27,2.91,2.93,2.78,2.7800,62795,17721800,1.11;2024-06-26,2.75,2.88,2.67,2.8700,71068,19772600,1.25;2024-06-25,2.74,2.79,2.71,2.7500,96764,26585200,1.71;2024-06-24,2.87,2.87,2.69,2.7300,88293,24267800,1.56;2024-06-21,2.90,2.91,2.83,2.8700,71633,20666100,1.26;2024-06-20,2.98,3.02,2.90,2.9000,85013,25034000,1.50;2024-06-19,2.97,3.08,2.92,2.9800,106644,31844400,1.88;2024-06-18,2.86,2.93,2.84,2.9200,76373,22059000,1.35;2024-06-17,2.83,2.87,2.77,2.8600,97143,27577800,1.71;2024-06-14,2.89,2.90,2.81,2.8200,82752,23480200,1.46;2024-06-13,2.97,2.99,2.85,2.8700,130907,37894300,2.31;2024-06-12,2.83,2.97,2.81,2.9400,108874,31686600,1.92;2024-06-11,2.86,2.88,2.73,2.8300,193651,54630100,3.41;2024-06-07,2.66,2.89,2.66,2.8600,287565,81550900,5.07;2024-06-06,2.91,2.94,2.63,2.6300,257443,69746600,4.54;2024-06-05,2.99,3.03,2.90,2.9200,145132,42674000,2.56;2024-06-04,3.21,3.22,2.98,3.0400,184200,56205400,3.25;2024-06-03,3.43,3.45,3.13,3.1900,175875,57154000,3.10;2024-05-31,3.45,3.46,3.40,3.4300,54481,18682100,0.96;2024-05-30,3.53,3.55,3.41,3.4300,77950,27039800,1.37;2024-05-29,3.45,3.58,3.41,3.5300,92136,32494200,1.62;2024-05-28,3.51,3.56,3.43,3.4300,65432,22772700,1.15;2024-05-27,3.55,3.55,3.46,3.5100,58229,20357900,1.03;2024-05-24,3.58,3.62,3.52,3.5300,53687,19090900,0.95;2024-05-23,3.68,3.69,3.54,3.5600,90061,32213600,1.59