[{"seq":663231458,"ctime":1730855456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663231458.shtml","title":"\u73e0\u6d77\u822a\u5c55\u50ac\u751f\u4e24\u5927\u6295\u8d44\u673a\u4f1a","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":"000561","type":"news"},{"seq":663190840,"ctime":1730791146,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663190840.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u4ea7\u54c1\u6682\u672a\u5e94\u7528\u5728\u673a\u5668\u4eba\u9886\u57df\uff0c\u4e0d\u6392\u9664\u6280\u672f\u6210\u719f\u540e\u7684\u5e94\u7528","source":"\u91d1\u878d\u754c","stocks":"000561","type":"yidong"},{"seq":663185639,"ctime":1730774118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663185639.shtml","title":"\u519b\u5de5\u677f\u5757\u5927\u5e45\u62c9\u5347\uff0c\u6668\u66e6\u822a\u7a7a20%\u6da8\u505c\uff0c\u7231\u4e50\u8fbe\u3001\u4f73\u529b\u5947\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000561","type":"news"},{"seq":663137545,"ctime":1730701106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663137545.shtml","title":"2024\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u70fd\u706b\u7535\u5b50","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"000561","type":"yidong"},{"seq":49717485,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49717485.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000561","type":"notice"},{"seq":662985854,"ctime":1730284809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662985854.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u8058\u4efb\u516c\u53f8\u603b\u4f1a\u8ba1\u5e08","source":"\u91d1\u878d\u754c","stocks":"000561","type":"news"},{"seq":662968433,"ctime":1730276513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662968433.shtml","title":"\u70fd\u706b\u7535\u5b5010\u670830\u65e5\u521b\u4e00\u5e74\u65b0\u9ad8\uff0c\u76d8\u4e2d\u6700\u9ad8\u89e6\u53ca10.49\u5143","source":"\u91d1\u878d\u754c","stocks":"000561","type":"news"},{"seq":662920008,"ctime":1730194992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662920008.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed\u4e09\u4e2a\u4ea4\u6613\u65e5\u5185\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d85 20%","source":"\u91d1\u878d\u754c","stocks":"000561","type":"news"},{"seq":662909091,"ctime":1730188243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662909091.shtml","title":"\u70fd\u706b\u7535\u5b5010\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000561","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":"000561","type":"news"},{"seq":662862328,"ctime":1730106037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862328.shtml","title":"\u70fd\u706b\u7535\u5b5010\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000561","type":"yidong"},{"seq":662855913,"ctime":1730101451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662855913.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u516c\u53f8\u603b\u4f1a\u8ba1\u5e08\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":"000561","type":"news"},{"seq":662796988,"ctime":1729842802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662796988.shtml","title":"\u70fd\u706b\u7535\u5b5010\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000561","type":"yidong"},{"seq":662788704,"ctime":1729820131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662788704.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u677f\u5757\u6301\u7eed\u6d3b\u8dc3 \u4e0a\u5de5\u7533\u8d1d\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000561","type":"news"},{"seq":662349459,"ctime":1728652303,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662349459.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u5e76\u8d2d\u6309\u4e0b\u201c\u52a0\u5feb\u952e\u201d\uff0c10\u6708\u4ee5\u6765A\u80a1\u91cd\u5927\u91cd\u7ec4\u4e8b\u4ef6\u8fd130\u8d77","source":"\u534e\u590f\u65f6\u62a5","author":"\u8c22\u78a7\u9e6d\u9648\u950b","stocks":"000561","type":"news"},{"seq":662248428,"ctime":1728471124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662248428.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u56de\u8d2d\u516c\u53f8\u80a1\u4efd\u7684\u8fdb\u5c55","source":"\u91d1\u878d\u754c","stocks":"000561","type":"news"},{"seq":662170728,"ctime":1728359628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662170728.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u6536\u5230\u6df1\u4ea4\u6240\u4e2d\u6b62\u5ba1\u6838\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u8d44\u4ea7\u5e76\u52df\u96c6\u914d\u5957\u8d44\u91d1\u66a8\u5173\u8054\u4ea4\u6613\u901a\u77e5","source":"\u91d1\u878d\u754c","stocks":"000561","type":"news"},{"seq":661837774,"ctime":1726818638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661837774.shtml","title":"\u70fd\u706b\u7535\u5b5009\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000561","type":"yidong"},{"seq":661836016,"ctime":1726812447,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661836016.shtml","title":"\u5317\u6597\u4e09\u53f7\u6700\u540e\u4e24\u9897\u536b\u661f\u53d1\u5c04\u6210\u529f\uff0c\u76f8\u5173\u6982\u5ff5\u80a1\u62c9\u5347\uff01\u591a\u5bb6\u516c\u53f8\u56de\u5e94","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000561","type":"news"},{"seq":661726116,"ctime":1726238764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661726116.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u62ab\u9732\u8d44\u4ea7\u91cd\u7ec4\u5173\u952e\u4fe1\u606f\u53ca\u8d22\u52a1\u6570\u636e\u53d8\u52a8","source":"\u91d1\u878d\u754c","stocks":"000561","type":"news"},{"seq":661684662,"ctime":1726146485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661684662.shtml","title":"\u89c1\u8bc1\u5386\u53f2\uff01\u9996\u6b21\u5546\u4e1a\u592a\u7a7a\u884c\u8d70\u6210\u529f","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u9648\u971e\u660c","stocks":"000561","type":"news"},{"seq":661394776,"ctime":1725355826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661394776.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u8463\u4e8b\u4f55\u5065\u5eb7\u56e0\u5de5\u4f5c\u8c03\u52a8\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":"000561","type":"news"},{"seq":49035909,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49035909.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000561","type":"notice"},{"seq":49035945,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49035945.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000561","type":"notice"},{"seq":661050592,"ctime":1724325842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661050592.shtml","title":"\u70ed\u5ea6\u50ac\u5316\uff0c\u8fd114\u4e07\u624b\u4e70\u5355\u62a2\u7b79\u6237\u5916\u9f99\u5934\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":"000561","type":"yidong"},{"seq":661048136,"ctime":1724324930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661048136.shtml","title":"\u5546\u4e1a\u822a\u5929\u65b0\u7eaa\u5143\uff01\u4ebf\u4e07\u5bcc\u7fc1\u5c06\u5f00\u542f1400\u516c\u91cc\u9ad8\u7a7a\"\u592a\u7a7a\u6f2b\u6b65\"\uff0cA\u80a1\u591a\u80a1\u5f02\u52a8","source":"\u91d1\u878d\u754c","stocks":"000561","type":"news"},{"seq":661033788,"ctime":1724313121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661033788.shtml","title":"\u70fd\u706b\u7535\u5b5008\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000561","type":"yidong"},{"seq":661028908,"ctime":1724293941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661028908.shtml","title":"\u5546\u4e1a\u822a\u5929\u677f\u5757\u53cd\u5f39 \u822a\u5929\u6668\u5149\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000561","type":"news"},{"seq":660776301,"ctime":1723604858,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660776301.shtml","title":"\u6211\u516c\u53f8\u4e24\u4e2a\u9879\u76ee\u5165\u9009\u7701\u7ea7\u91cd\u70b9\u4ea7\u4e1a\u94fe\u5173\u952e\u6838\u5fc3\u6280\u672f\u4ea7\u4e1a\u5316\u201c\u63ed\u699c\u6302\u5e05\u201d \u62df\u652f\u6301\u9879\u76ee\u540d\u5355","source":"\u70fd\u706b\u7535\u5b50\u5b98\u7f51","stocks":"000561","type":"yidong"},{"seq":660592013,"ctime":1723079446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660592013.shtml","title":"\u70fd\u706b\u7535\u5b50\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u51651539.13\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":"000561","type":"yidong"},{"seq":660459220,"ctime":1722819441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660459220.shtml","title":"\u534e\u897f\u8bc1\u5238\uff1a\u611f\u77e5\u7f51\u7edc\u76f8\u5173\u4ea7\u4e1a\u94fe\u5177\u5907\u8f83\u597d\u7684\u53d1\u5c55\u673a\u9047","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000561","type":"news"},{"seq":660326017,"ctime":1722395899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660326017.shtml","title":"\u534e\u897f\u8bc1\u5238\uff1a\u6570\u636e\u4e2d\u5fc3\u52a0\u901f\u8282\u80fd\u96c6\u7ea6 \u7b97\u529b\u7535\u529b\u53cc\u5411\u534f\u540c","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000561","type":"news"},{"seq":659869116,"ctime":1721136578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659869116.shtml","title":"A\u80a1\u4e2d\u671f\u201c\u5206\u7ea2\u6f6e\u201d\u6765\u4e86\uff01144\u80a1\u5df2\u52a0\u5165\uff0c\u673a\u68b0\u8bbe\u5907\u884c\u4e1a\u5360\u6bd4\u9ad8","source":"\u5317\u4eac\u5546\u62a5","stocks":"000561","type":"news"},{"seq":659826128,"ctime":1721048711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659826128.shtml","title":"\u4e2d\u822a\u7535\u6d4b\u767e\u4ebf\u91cd\u7ec4\u8fc7\u4f1a\uff0c9\u5355\u5e76\u8d2d\u201c\u5019\u573a\u201d","source":"\u5317\u4eac\u5546\u62a5","stocks":"000561","type":"news"},{"seq":48420409,"ctime":1720627643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48420409.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u70fd\u706b\u7535\u5b502024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000561","type":"notice"},{"seq":659693438,"ctime":1720622410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659693438.shtml","title":"\u591a\u5bb6\u516c\u53f8\u7b79\u5212\u4e2d\u671f\u5206\u7ea2","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000561","type":"news"},{"seq":659356169,"ctime":1719807431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659356169.shtml","title":"\u5348\u95f4\u516c\u544a\uff1a\u4e00\u54c1\u7ea2\u5b50\u516c\u53f8\u5965\u7f8e\u6c99\u5766\u916f\u53e3\u5d29\u7247\u83b7\u6ce8\u518c\u8bc1\u4e66","source":"\u91d1\u878d\u754c","stocks":"000561","type":"news"},{"seq":659203633,"ctime":1719364274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659203633.shtml","title":"\u70fd\u706b\u7535\u5b50\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa1048.36\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":"000561","type":"yidong"},{"seq":658781826,"ctime":1718241025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658781826.shtml","title":"\u70fd\u706b\u7535\u5b50\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u5165738.67\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":"000561","type":"yidong"},{"seq":658645724,"ctime":1717740310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658645724.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u52a0\u5feb\u63a8\u8fdb \u521d\u6b65\u5177\u5907\u5206\u7ea2\u6761\u4ef6","source":"\u4e2d\u8bc1\u7f51","stocks":"000561","type":"yidong"},{"seq":658590223,"ctime":1717633192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658590223.shtml","title":"\u70fd\u706b\u7535\u5b5011.47\u4ebf\u6536\u8d2d\u62d3\u5bbd\u4e1a\u52a1 \u9996\u5b63\u4e8f5870\u4e07\u8fde\u7eed28\u5e74\u672a\u5206\u7ea2","source":"\u957f\u6c5f\u5546\u62a5","stocks":"000561","type":"news"},{"seq":658523127,"ctime":1717498243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658523127.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u62df\u8d2d\u4e70\u9655\u897f\u957f\u5cad\u7535\u5b50\u79d1\u6280\u6709\u9650\u8d23\u4efb\u516c\u53f898.4%\u80a1\u6743","source":"\u91d1\u878d\u754c","stocks":"000561","type":"news"},{"seq":658354760,"ctime":1717042177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658354760.shtml","title":"5\u670830\u65e5\u5348\u95f4\u516c\u544a\u4e00\u89c8\uff1a\u70fd\u706b\u7535\u5b50\u8d2d\u4e70\u8d44\u4ea7\u4e8b\u9879\u83b7\u9655\u897f\u7701\u56fd\u8d44\u59d4\u6279\u590d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000561","type":"yidong"},{"seq":658083904,"ctime":1716365902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658083904.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u9ad8\u65b0\u6280\u672f\u901a\u4fe1\u88c5\u5907\u9886\u519b\u4f01\u4e1a\uff0c\u4e0e\u534e\u4e3a\u5728\u7cfb\u7edf\u96c6\u6210\u9886\u57df\u6709\u5408\u4f5c","source":"\u5168\u666f\u7f51","stocks":"000561","type":"yidong"},{"seq":657823571,"ctime":1715684501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657823571.shtml","title":"\u5317\u5411\u3001\u793e\u4fdd\u57fa\u91d1\u3001\u516c\u52df\u57fa\u91d1\u4e8c\u5b63\u5ea6\u6700\u65b0\u52a8\u5411\uff0c\u54ea\u4e9b\u516c\u53f8\u6700\u53d7\u5ba0","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u5e02\u503c\u98ce\u4e91\u57fa\u91d1\u7814\u7a76\u90e8","stocks":"000561","type":"yidong"},{"seq":657798936,"ctime":1715645206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657798936.shtml","title":"\u91cd\u8981\u516c\u544a\u96c6\u9526\uff1a\u5357\u90fd\u7269\u4e1a\u79f0\u76ee\u524d\u4e3b\u8425\u4e1a\u52a1\u4ecd\u4e3a\u7269\u4e1a\u57fa\u7840\u670d\u52a1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000561","type":"news"},{"seq":657787547,"ctime":1715603758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657787547.shtml","title":"\u70fd\u706b\u7535\u5b50\uff1a\u62df480\u4e07\u5143-960\u4e07\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000561","type":"yidong"}]

2024-11-21,9.28,9.50,9.22,9.3600,123941,115807100,2.06;2024-11-20,9.13,9.38,9.00,9.3700,124081,115216100,2.06;2024-11-19,8.90,9.19,8.85,9.1200,122195,110630200,2.03;2024-11-18,9.24,9.35,8.94,9.0500,165983,151493100,2.76;2024-11-15,9.57,9.71,9.26,9.2900,206979,195968300,3.44;2024-11-14,9.98,10.03,9.60,9.6100,182274,177776500,3.03;2024-11-13,9.80,10.05,9.45,10.0400,281114,275442700,4.67;2024-11-12,10.25,10.26,9.70,9.8300,260129,259150200,4.32;2024-11-11,10.01,10.38,9.87,10.2500,329533,334986300,5.47;2024-11-08,9.93,10.18,9.88,10.0000,273347,274697700,4.54;2024-11-07,9.85,10.07,9.66,9.9300,347793,342712800,5.78;2024-11-06,10.09,10.54,10.05,10.1100,476299,488448000,7.91;2024-11-05,9.61,10.10,9.56,9.8500,393856,388636400,6.54;2024-11-04,8.98,9.74,8.98,9.5400,326301,309941400,5.42;2024-11-01,10.50,10.51,9.84,9.8400,438770,441177400,7.29;2024-10-31,10.29,11.31,9.73,10.9300,886093,933470500,14.72;2024-10-30,9.71,10.49,9.71,10.2800,691009,700043600,11.48;2024-10-29,10.29,10.69,9.80,9.8100,1157988,1186272700,19.23;2024-10-28,9.17,9.72,9.09,9.7200,733298,701874200,12.18;2024-10-25,8.09,8.84,8.09,8.8400,485607,422578800,8.07;2024-10-24,8.10,8.33,7.83,8.0400,233326,187358400,3.88;2024-10-23,7.95,8.21,7.88,8.0700,275099,222765100,4.57;2024-10-22,8.09,8.09,7.84,7.9200,230224,182863600,3.82;2024-10-21,7.83,8.18,7.83,8.0800,355172,285114100,5.90;2024-10-18,7.59,7.88,7.50,7.7700,238928,184743100,3.97;2024-10-17,7.63,7.81,7.62,7.6400,185908,143119600,3.09;2024-10-16,7.51,7.73,7.44,7.6200,171165,130539600,2.84;2024-10-15,7.48,7.78,7.45,7.5700,213665,162969800,3.55;2024-10-14,7.28,7.63,7.22,7.5900,218930,163570300,3.64;2024-10-11,7.53,7.53,7.09,7.1900,163912,118934900,2.72;2024-10-10,7.55,7.80,7.36,7.5400,208298,158237700,3.46;2024-10-09,7.95,8.02,7.52,7.5200,332749,257764200,5.53;2024-10-08,8.73,8.73,7.83,8.3600,599376,497112000,9.96;2024-09-30,7.60,8.03,7.30,7.9500,513653,396825400,8.53;2024-09-27,7.20,7.53,7.17,7.4000,355662,260336000,5.91;2024-09-26,7.15,7.22,7.02,7.2200,281444,200476300,4.67;2024-09-25,7.06,7.28,7.02,7.2000,412613,294743200,6.85;2024-09-24,7.15,7.15,6.87,7.0500,355616,248670300,5.91;2024-09-23,7.12,7.20,6.94,7.1500,506614,358432600,8.42;2024-09-20,6.42,7.04,6.41,7.0400,197073,135194800,3.27;2024-09-19,6.28,6.40,6.16,6.4000,115825,73238700,1.92;2024-09-18,6.35,6.38,6.15,6.2400,118058,73825400,1.96;2024-09-13,6.57,6.60,6.30,6.3500,183976,117964700,3.06;2024-09-12,6.33,6.58,6.30,6.4900,210103,135669600,3.49;2024-09-11,6.34,6.43,6.26,6.3600,193008,122361900,3.21;2024-09-10,6.16,6.58,6.07,6.3900,226448,142716900,3.76;2024-09-09,6.03,6.23,5.98,6.1400,87053,53182500,1.45;2024-09-06,6.31,6.33,6.10,6.1000,111883,69137500,1.86;2024-09-05,6.18,6.40,6.15,6.2900,129410,81494600,2.15;2024-09-04,6.15,6.25,6.13,6.1600,80377,49641300,1.34;2024-09-03,6.16,6.24,6.10,6.2100,95936,59181400,1.59;2024-09-02,6.27,6.37,6.10,6.1100,119394,74064700,1.98;2024-08-30,6.16,6.39,6.16,6.2700,182256,114911800,3.03;2024-08-29,6.06,6.23,5.90,6.1800,196112,119926900,3.26;2024-08-28,6.25,6.30,6.07,6.0900,239736,147788100,3.98;2024-08-27,6.68,6.72,6.30,6.3600,323527,208853400,5.37;2024-08-26,6.72,6.86,6.56,6.8200,467973,314894400,7.77;2024-08-23,7.09,7.38,6.94,7.0400,680668,490713400,11.31;2024-08-22,6.10,6.71,6.08,6.7100,149157,97528800,2.48;2024-08-21,6.11,6.18,6.08,6.1000,41284,25279200,0.69;2024-08-20,6.25,6.27,6.10,6.1400,40322,24862300,0.67;2024-08-19,6.19,6.31,6.17,6.2500,36563,22825000,0.61;2024-08-16,6.35,6.43,6.26,6.2700,51002,32301600,0.85;2024-08-15,6.33,6.41,6.25,6.3400,41561,26298400,0.69;2024-08-14,6.32,6.39,6.31,6.3300,28393,18027600,0.47;2024-08-13,6.34,6.44,6.26,6.3700,52170,33068800,0.87;2024-08-12,6.40,6.44,6.28,6.3400,51669,32777200,0.86;2024-08-09,6.50,6.63,6.43,6.4300,54388,35312200,0.90;2024-08-08,6.78,6.85,6.47,6.4900,108139,71135100,1.80;2024-08-07,6.55,6.87,6.55,6.7700,130130,87949300,2.16;2024-08-06,6.47,6.68,6.45,6.6000,107950,70825900,1.79;2024-08-05,6.58,6.80,6.41,6.4200,81533,53623900,1.35;2024-08-02,6.67,6.85,6.62,6.6600,84367,56780000,1.40;2024-08-01,6.66,6.84,6.64,6.7500,102754,69260000,1.71;2024-07-31,6.43,6.71,6.39,6.6600,114346,75214300,1.90;2024-07-30,6.27,6.60,6.27,6.4300,87892,56474100,1.46;2024-07-29,6.22,6.36,6.22,6.3100,76807,48391100,1.28;2024-07-26,5.94,6.25,5.90,6.2300,80082,49185200,1.33;2024-07-25,5.82,5.98,5.76,5.9400,44826,26342900,0.74;2024-07-24,5.92,5.94,5.79,5.8200,45048,26369900,0.75;2024-07-23,6.05,6.09,5.90,5.9200,41013,24600600,0.68;2024-07-22,5.93,6.06,5.91,6.0500,47671,28630800,0.79;2024-07-19,5.79,5.96,5.78,5.9200,40954,24119900,0.68;2024-07-18,5.81,5.85,5.63,5.8200,47636,27282400,0.79;2024-07-17,5.93,5.94,5.80,5.8100,35992,21002700,0.60;2024-07-16,5.88,5.93,5.83,5.9100,27308,16069100,0.45;2024-07-15,5.95,6.01,5.86,5.8800,30314,17919300,0.50;2024-07-12,6.02,6.08,5.91,5.9500,43977,26299600,0.73;2024-07-11,5.88,6.03,5.84,6.0100,63743,37905700,1.06;2024-07-10,5.91,6.01,5.80,5.8200,48460,28595600,0.80;2024-07-09,5.84,5.98,5.74,5.9700,52332,30817700,0.87;2024-07-08,6.10,6.10,5.87,5.8900,43427,25753900,0.72;2024-07-05,6.06,6.11,5.96,6.0900,39213,23667200,0.65;2024-07-04,6.26,6.34,6.06,6.0900,47859,29428700,0.80;2024-07-03,6.39,6.39,6.27,6.2900,30027,18940700,0.50;2024-07-02,6.37,6.49,6.34,6.3700,34888,22351700,0.58;2024-07-01,6.42,6.46,6.26,6.3600,47608,30148900,0.79;2024-06-28,6.28,6.52,6.27,6.4100,47876,30889000,0.80;2024-06-27,6.41,6.49,6.31,6.3200,39931,25580200,0.66;2024-06-26,6.20,6.39,6.13,6.3900,43799,27529000,0.73;2024-06-25,6.22,6.33,6.16,6.2300,34136,21342600,0.57;2024-06-21,6.49,6.55,6.30,6.5100,46405,30036800,0.77;2024-06-20,6.74,6.74,6.47,6.4800,80954,53062600,1.34;2024-06-19,6.78,6.88,6.71,6.7500,55925,38000900,0.93;2024-06-18,6.63,6.84,6.57,6.8000,74037,50065400,1.23;2024-06-17,6.58,6.70,6.56,6.6000,41984,27750600,0.70;2024-06-14,6.69,6.69,6.52,6.6500,74111,48842400,1.23;2024-06-13,6.81,6.86,6.69,6.7000,56555,38125400,0.94;2024-06-12,6.70,6.88,6.66,6.8200,52945,36069700,0.88;2024-06-11,6.70,6.75,6.53,6.7100,46448,30912200,0.77;2024-06-07,6.63,6.76,6.58,6.6900,66201,44260200,1.10;2024-06-06,6.93,7.00,6.48,6.5400,131935,87923400,2.19;2024-06-05,6.98,7.18,6.94,7.0300,82453,58484800,1.37;2024-06-04,7.03,7.03,6.84,6.9100,61583,42524600,1.02;2024-06-03,7.27,7.32,6.99,7.0500,88094,63011900,1.46;2024-05-31,7.11,7.34,7.03,7.2600,120860,86992000,2.01;2024-05-30,6.91,7.40,6.81,7.1700,127601,91438200,2.12;2024-05-29,6.91,7.05,6.91,6.9400,33627,23469600,0.56;2024-05-28,7.06,7.07,6.91,6.9400,39921,27857400,0.66;2024-05-27,7.09,7.13,6.86,7.0100,62217,43191500,1.03;2024-05-24,7.38,7.38,7.06,7.0800,122138,87307100,2.03;2024-05-23,7.51,7.60,7.33,7.4000,143983,107172600,2.39