[{"seq":663478810,"ctime":1731484441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241113\/663478810.shtml","title":"\u542f\u8fea\u836f\u4e1a11\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000590","type":"yidong"},{"seq":663336577,"ctime":1731052035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663336577.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e2d\u836f\u6307\u6570\u6da87.53%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.02%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000590","type":"news"},{"seq":663195523,"ctime":1730796938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663195523.shtml","title":"\u542f\u8fea\u836f\u4e1a\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d13789.57\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000590","type":"yidong"},{"seq":663022273,"ctime":1730361446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663022273.shtml","title":"\u542f\u8fea\u836f\u4e1a10\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000590","type":"yidong"},{"seq":663003583,"ctime":1730296638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/663003583.shtml","title":"\u5e76\u8d2d\u5e02\u573a\u98ce\u8d77\u4e91\u6d8c\uff0c\u591a\u5bb6A\u80a1\u516c\u53f8\u8c0b\u201c\u6613\u4e3b\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000590","type":"news"},{"seq":662967205,"ctime":1730274897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662967205.shtml","title":"\u542f\u8fea\u836f\u4e1a10\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000590","type":"yidong"},{"seq":49691649,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49691649.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000590","type":"notice"},{"seq":662931484,"ctime":1730198833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662931484.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u8058\u4efb\u516c\u53f8\u526f\u603b\u88c1","source":"\u91d1\u878d\u754c","stocks":"000590","type":"news"},{"seq":662931078,"ctime":1730198711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662931078.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u5411\u5168\u8d44\u5b50\u516c\u53f8\u589e\u8d441000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000590","type":"yidong"},{"seq":662601727,"ctime":1729496929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662601727.shtml","title":"\u542f\u8fea\u836f\u4e1a\u643a\u624b\u6e56\u5357\u535a\u7269\u9662 \u5f00\u542f\u6587\u521b\u8054\u540d\u5408\u4f5c\u65b0\u7bc7\u7ae0","source":"\u542f\u8fea\u836f\u4e1a\u5b98\u5fae","stocks":"000590","type":"news"},{"seq":662137250,"ctime":1727709297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662137250.shtml","title":"\u906d\u9047\u80a1\u6743\u8f6c\u8ba9\u65b9\u53d8\u5366\uff0c\u542f\u8fea\u836f\u4e1a1.41\u4ebf\u5143\u6536\u8d2d\u201c\u592d\u6298\u201d\uff0c\u8f6c\u578b\u5e03\u5c40\u4fdd\u5065\u98df\u54c1\u8d5b\u9053\u9047\u963b","source":"\u534e\u590f\u65f6\u62a5","author":"\u4e8e\u5a1c","stocks":"000590","type":"news"},{"seq":661709692,"ctime":1726222973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661709692.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u6536\u5230\u540d\u5b9e\u836f\u4e1a\u80a1\u4e1c\u80a1\u4efd\u8f6c\u8ba9\u9000\u6b3e4240.5\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000590","type":"yidong"},{"seq":661647506,"ctime":1726062130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661647506.shtml","title":"\u90e8\u5206\u4e2d\u836f\u6750\u4ef7\u683c\u6da8\u5e45\u8d85140%\uff01\u836f\u4f01\u6025\u4e86\u2014\u2014","source":"\u4e2d\u56fd\u5546\u62a5","author":"\u9a6c\u5609","stocks":"000590","type":"news"},{"seq":661472977,"ctime":1725532799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661472977.shtml","title":"\u4ea4\u6613\u5bf9\u624b\u5355\u65b9\u9762\u7ec8\u6b62\u5408\u4f5c\uff0c\u542f\u8fea\u836f\u4e1a\u62d3\u5c55\u4fdd\u5065\u54c1\u4e1a\u52a1\u672a\u679c","source":"\u5317\u4eac\u5546\u62a5","stocks":"000590","type":"yidong"},{"seq":661430017,"ctime":1725440709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661430017.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u7ec8\u6b62\u6536\u8d2d\u540d\u5b9e\u836f\u4e1a55%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000590","type":"yidong"},{"seq":661289497,"ctime":1724981808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661289497.shtml","title":"\u4e2d\u836f\u4e0a\u5e02\u516c\u53f8\u4e0a\u534a\u5e74\u4e1a\u7ee9\u5206\u5316 \u4f01\u4e1a\u7ade\u901f\u4e2d\u836f\u521b\u65b0\u836f\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000590","type":"news"},{"seq":49035419,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49035419.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000590","type":"notice"},{"seq":49035519,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49035519.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000590","type":"notice"},{"seq":661228752,"ctime":1724845284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661228752.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a\u5b59\u5609\u9a79\u5148\u751f\u88ab\u8058\u4efb\u4e3a\u516c\u53f8\u8bc1\u5238\u4e8b\u52a1\u4ee3\u8868","source":"\u91d1\u878d\u754c","stocks":"000590","type":"news"},{"seq":661166436,"ctime":1724745096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661166436.shtml","title":"\u542f\u8fea\u836f\u4e1a08\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000590","type":"yidong"},{"seq":660968628,"ctime":1724152109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660968628.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u7528\u6d3b\u533b\u5e08\u8d44\u6e90 \u4e3a\u5927\u5065\u5eb7\u53ca\u94f6\u53d1\u7ecf\u6d4e\u6ce8\u5165\u6d3b\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000590","type":"news"},{"seq":660899781,"ctime":1724022823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660899781.shtml","title":"\u542f\u8fea\u836f\u4e1a\u4e0e\u6e56\u5357\u535a\u7269\u9662\u8fbe\u6210\u6218\u7565\u5408\u4f5c \u5171\u8c0b\u4e2d\u533b\u836f\u4f20\u627f\u53d1\u5c55","source":"\u542f\u8fea\u836f\u4e1a\u5b98\u5fae","stocks":"000590","type":"news"},{"seq":660899644,"ctime":1724022780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660899644.shtml","title":"\u542f\u8fea\u836f\u4e1a\u4eae\u76f8\u9a6c\u738b\u5806\u6c49\u5893\u8003\u53e4\u53d1\u639850\u5468\u5e74\u56fd\u9645\u5b66\u672f\u7814\u8ba8\u4f1a\u65e5","source":"\u542f\u8fea\u836f\u4e1a\u5b98\u5fae","stocks":"000590","type":"yidong"},{"seq":660467906,"ctime":1722842484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660467906.shtml","title":"\u5de5\u4e1a\u548c\u4fe1\u606f\u5316\u90e8\u5de5\u4e1a\u6587\u5316\u53d1\u5c55\u4e2d\u5fc3\u526f\u4e3b\u4efb\u5b59\u661f\u4e00\u884c\u5230\u542f\u8fea\u836f\u4e1a\u8c03\u7814","source":"\u542f\u8fea\u836f\u4e1a\u5b98\u5fae","stocks":"000590","type":"yidong"},{"seq":660467854,"ctime":1722842393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660467854.shtml","title":"\u8861\u9633\u5e02\u59d4\u4e66\u8bb0\u5218\u8d8a\u9ad8\u3001\u5e02\u59d4\u526f\u4e66\u8bb0\u3001\u5e02\u957f\u6731\u5065\u4e00\u884c\u5230\u542f\u8fea\u836f\u4e1a\u8c03\u7814\u7701\u91cd\u70b9\u6587\u65c5\u9879\u76ee","source":"\u542f\u8fea\u836f\u4e1a\u5b98\u5fae","stocks":"000590","type":"yidong"},{"seq":660230273,"ctime":1722208324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660230273.shtml","title":"\u542f\u8fea\u836f\u4e1a\u80a1\u4e1c\u8d28\u62bc\u5360\u6bd40.95%\uff0c\u8d28\u62bc\u5e02\u503c\u7ea61135.00\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000590","type":"news"},{"seq":660194061,"ctime":1721981300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194061.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e2d\u836f\u6307\u6570\u8dcc-3.26% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.19%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000590","type":"news"},{"seq":659800416,"ctime":1721026807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659800416.shtml","title":"\u4e2d\u5c71\u5e02\u79d1\u6280\u5c40\u8d74\u534e\u5357\u4e2d\u533b\u836f\u57ce\u8c03\u7814\u5e76\u8d70\u8bbf\u542f\u8fea\u836f\u4e1a\u96c6\u56e2\u5e7f\u4e1c\u5148\u901a\u836f\u4e1a\u6709\u9650\u516c\u53f8","source":"\u542f\u8fea\u836f\u4e1a\u5b98\u5fae","stocks":"000590","type":"yidong"},{"seq":48415321,"ctime":1720627643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48415321.shtml","title":"\u542f\u8fea\u836f\u4e1a\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000590","type":"notice"},{"seq":659523700,"ctime":1720143074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659523700.shtml","title":"\u8861\u9633\u5e02\u59d4\u4e66\u8bb0\u5218\u8d8a\u9ad8\u8c03\u7814\u7763\u5bfc\u542f\u8fea\u836f\u4e1a\u6587\u65c5\u9879\u76ee","source":"\u542f\u8fea\u836f\u4e1a\u5b98\u5fae","stocks":"000590","type":"yidong"},{"seq":659522596,"ctime":1720142033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659522596.shtml","title":"\u5bf9 \u201c\u508d\u540d\u724c\u201d \u201c\u642d\u4fbf\u8f66\u201d\u884c\u4e3a\u8bf4\u4e0d | \u542f\u8fea\u836f\u4e1a\u5f3a\u52bf\u6cd5\u5f8b\u7ef4\u6743","source":"\u542f\u8fea\u836f\u4e1a\u5b98\u5fae","stocks":"000590","type":"yidong"},{"seq":658931803,"ctime":1718692216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658931803.shtml","title":"\u5411\u201c\u65b0\u201d\u800c\u884c \u5171\u63a2\u672a\u6765 | \u542f\u8fea\u836f\u4e1a\u4eae\u76f8\u7b2c\u56db\u5c4a\u4e2d\u56fd\u533b\u836f\u6d41\u901a\u8d38\u6613\u5927\u4f1a","source":"\u542f\u8fea\u836f\u4e1a\u5b98\u5fae","stocks":"000590","type":"yidong"},{"seq":658817496,"ctime":1718286789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658817496.shtml","title":"\u653f\u7b56\u7ea2\u5229\u4e0d\u65ad \u4e2d\u836f\u4f01\u4e1a\u5982\u4f55\u521b\u65b0\u7834\u5c40\uff1f\u6bcf\u7ecf\u5927\u5065\u5eb7\u95ed\u95e8\u5706\u684c\u5171\u8bdd\u4e2d\u533b\u836f\u4ea7\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000590","type":"news"},{"seq":658352569,"ctime":1717035338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658352569.shtml","title":"\u6e56\u5357\u7701\u6587\u5316\u548c\u65c5\u6e38\u5385\u4e00\u7ea7\u5de1\u89c6\u5458\u6b27\u9633\u658c\u4e00\u884c\u5230\u542f\u8fea\u836f\u4e1a\u96c6\u56e2\u8003\u5bdf\u8c03\u7814\u6587\u65c5\u9879\u76ee","source":"\u542f\u8fea\u836f\u4e1a\u5b98\u5fae","stocks":"000590","type":"yidong"},{"seq":658352557,"ctime":1717035299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658352557.shtml","title":"\u6280\u6539\u5c0f\u6210\u679c \u521b\u65b0\u5927\u667a\u6167 | \u542f\u8fea\u836f\u4e1a\u96c6\u56e2\u4e3e\u529e2023\u5e74\u5ea6\u5c0f\u6539\u5c0f\u9769\u5408\u7406\u5316\u5efa\u8bae\u5de5\u4f5c\u6210\u679c\u53d1\u5e03\u4f1a","source":"\u542f\u8fea\u836f\u4e1a\u5b98\u5fae","author":"\u542f\u8fea\u836f\u4e1a","stocks":"000590","type":"yidong"},{"seq":658223397,"ctime":1716796278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658223397.shtml","title":"\u542f\u8fea\u836f\u4e1a05\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000590","type":"yidong"}]

2024-12-20,7.99,8.12,7.89,7.9500,57406,45932500,2.40;2024-12-19,7.95,8.03,7.70,7.9300,49885,39425600,2.08;2024-12-18,7.89,8.09,7.70,8.0000,64791,51227600,2.71;2024-12-17,8.64,8.64,7.88,7.9300,105036,85015000,4.39;2024-12-16,8.76,8.93,8.55,8.6400,52161,45267300,2.18;2024-12-13,8.85,8.89,8.58,8.8000,77787,67699100,3.25;2024-12-12,8.82,9.10,8.73,8.9000,102647,91346000,4.29;2024-12-11,8.15,8.92,8.10,8.8300,147085,126621000,6.14;2024-12-10,8.43,8.49,8.15,8.2200,76423,63329600,3.19;2024-12-09,8.34,8.43,8.17,8.3000,87821,72685800,3.67;2024-12-06,8.06,8.42,8.00,8.2500,136137,112249600,5.69;2024-12-05,7.71,8.23,7.71,8.0600,145961,116447500,6.10;2024-12-04,7.93,7.93,7.65,7.7100,102233,79322700,4.27;2024-12-03,7.91,8.00,7.77,7.9400,116575,91774300,4.87;2024-12-02,7.77,8.07,7.74,7.9800,199385,157618700,8.33;2024-11-29,8.29,8.40,7.68,7.7600,227328,179322100,9.50;2024-11-28,8.80,8.90,8.50,8.5000,181300,155121000,7.57;2024-11-27,9.08,9.53,8.69,9.4400,148974,135277600,6.22;2024-11-26,9.58,9.86,9.08,9.1900,163510,153847500,6.83;2024-11-25,9.28,9.66,9.20,9.5800,111883,105634300,4.67;2024-11-22,9.59,9.76,9.15,9.1900,125423,118393900,5.24;2024-11-21,9.22,9.77,9.17,9.4300,137741,130370800,5.75;2024-11-20,8.84,9.23,8.73,9.1700,130367,116857100,5.45;2024-11-19,8.26,8.78,8.26,8.7300,126669,108930000,5.29;2024-11-18,8.63,8.80,8.18,8.2600,122545,102761500,5.12;2024-11-15,8.99,9.26,8.50,8.5100,178027,156374700,7.44;2024-11-14,8.99,9.69,8.99,9.0400,234414,218637100,9.79;2024-11-13,8.48,9.33,8.46,9.1800,331437,302874200,13.85;2024-11-12,8.39,8.70,8.31,8.4800,151188,128501700,6.32;2024-11-11,8.30,8.90,8.30,8.4200,197043,167711400,8.23;2024-11-08,8.10,8.75,8.10,8.3900,196836,166449200,8.22;2024-11-07,7.58,8.24,7.58,7.9500,113973,90686000,4.76;2024-11-06,7.86,7.91,7.55,7.7000,96305,74178400,4.02;2024-11-05,7.55,8.10,7.55,7.7500,161458,126191500,6.74;2024-11-04,7.14,7.56,7.08,7.5100,152717,111803000,6.38;2024-11-01,7.42,7.58,7.02,7.2100,225596,163099200,9.42;2024-10-31,7.59,7.88,7.27,7.6500,396163,301607300,16.55;2024-10-30,7.49,7.49,7.39,7.4900,160439,120148100,6.70;2024-10-29,7.17,7.32,6.78,6.8100,117419,82032300,4.91;2024-10-28,6.78,7.11,6.78,7.0500,86639,60401000,3.62;2024-10-25,6.62,6.80,6.60,6.7700,87122,58402000,3.64;2024-10-24,6.49,6.69,6.48,6.5600,49297,32487400,2.06;2024-10-23,6.43,6.58,6.41,6.5300,62624,40739900,2.62;2024-10-22,6.38,6.55,6.36,6.4300,64331,41563600,2.69;2024-10-21,6.24,6.42,6.24,6.3800,74541,47271700,3.11;2024-10-18,6.23,6.36,6.11,6.2600,74739,46815500,3.12;2024-10-17,6.22,6.33,6.10,6.1600,61024,37857300,2.55;2024-10-16,6.03,6.38,5.93,6.1800,82277,50471100,3.44;2024-10-15,6.05,6.46,5.92,6.2700,117070,72877600,4.89;2024-10-14,5.95,6.09,5.94,6.0500,51529,31006600,2.15;2024-10-11,6.19,6.21,5.88,5.9500,58691,35360300,2.45;2024-10-10,6.11,6.42,6.09,6.2400,73312,45953100,3.06;2024-10-09,6.67,6.70,6.07,6.1200,116410,73316000,4.86;2024-10-08,7.00,7.15,6.40,6.7400,163695,111199800,6.84;2024-09-30,6.30,6.57,5.94,6.5000,154599,97767500,6.46;2024-09-27,5.83,6.12,5.80,6.0400,109397,65225000,4.57;2024-09-26,5.67,5.80,5.57,5.7900,73968,42014900,3.09;2024-09-25,5.65,5.77,5.59,5.7200,75956,43233600,3.17;2024-09-24,5.53,5.62,5.45,5.5900,73607,40806500,3.08;2024-09-23,5.51,5.67,5.51,5.5500,70311,39221700,2.94;2024-09-20,5.38,5.80,5.36,5.5100,99698,55182700,4.16;2024-09-19,5.23,5.38,5.23,5.3700,42812,22804900,1.79;2024-09-18,5.33,5.39,5.14,5.2300,56779,29743000,2.37;2024-09-13,5.41,5.55,5.26,5.3400,96074,51738600,4.01;2024-09-12,5.17,5.73,5.17,5.4200,126542,69363200,5.29;2024-09-11,5.33,5.33,5.17,5.2100,32908,17197100,1.37;2024-09-10,5.23,5.35,5.23,5.3400,51183,27148100,2.14;2024-09-09,5.06,5.39,5.05,5.2600,60057,31471600,2.51;2024-09-06,5.17,5.24,5.06,5.0800,40422,20698300,1.69;2024-09-05,5.18,5.24,5.14,5.1900,38337,19913500,1.60;2024-09-04,5.16,5.23,5.12,5.1700,41366,21493800,1.73;2024-09-03,5.13,5.25,5.09,5.1600,36424,18821400,1.52;2024-09-02,5.21,5.30,5.10,5.1000,52878,27410400,2.21;2024-08-30,5.17,5.30,5.14,5.2400,83264,43604600,3.48;2024-08-29,5.05,5.18,5.02,5.1400,119231,60803400,4.98;2024-08-28,5.33,5.51,5.20,5.2200,179529,95544300,7.50;2024-08-27,5.64,5.64,5.64,5.6400,77119,43494900,3.22;2024-08-26,4.96,5.15,4.92,5.1300,27486,13948300,1.15;2024-08-23,5.07,5.09,4.92,4.9700,20239,10099500,0.85;2024-08-22,5.14,5.18,5.06,5.0600,20073,10277900,0.84;2024-08-21,5.17,5.18,5.05,5.1000,21135,10785500,0.88;2024-08-20,5.31,5.35,5.14,5.1900,19559,10192900,0.82;2024-08-19,5.35,5.42,5.29,5.3000,18745,9989200,0.78;2024-08-16,5.41,5.49,5.33,5.4000,22695,12256900,0.95;2024-08-15,5.41,5.45,5.34,5.4400,25416,13758600,1.06;2024-08-14,5.49,5.51,5.40,5.4200,18572,10103500,0.78;2024-08-13,5.46,5.50,5.31,5.4900,25239,13752400,1.05;2024-08-12,5.43,5.60,5.42,5.4900,37421,20682600,1.56;2024-08-09,5.57,5.65,5.43,5.4500,38915,21470200,1.63;2024-08-08,5.45,5.63,5.45,5.5700,53314,29709800,2.23;2024-08-07,5.40,5.58,5.33,5.5000,51101,28052500,2.13;2024-08-06,5.25,5.44,5.22,5.4200,40306,21607800,1.68;2024-08-05,5.34,5.42,5.20,5.2100,32789,17442500,1.37;2024-08-02,5.33,5.45,5.27,5.3400,40823,21995900,1.71;2024-08-01,5.32,5.42,5.31,5.3500,29486,15799600,1.23;2024-07-31,5.12,5.29,5.09,5.2700,27757,14483700,1.16;2024-07-30,5.06,5.14,5.04,5.1200,22374,11404700,0.93;2024-07-29,5.01,5.09,4.93,5.0600,27782,13940200,1.16;2024-07-26,4.96,5.02,4.95,5.0000,15977,7966100,0.67;2024-07-25,4.89,5.00,4.82,4.9400,27031,13316200,1.13;2024-07-24,4.98,4.99,4.87,4.9000,31282,15351100,1.31;2024-07-23,5.06,5.13,4.99,4.9900,22304,11291600,0.93;2024-07-22,5.00,5.10,4.92,5.0700,24653,12401300,1.03;2024-07-19,4.94,5.01,4.89,4.9600,24584,12185900,1.03;2024-07-18,4.98,5.01,4.86,4.9400,24501,12050300,1.02;2024-07-17,5.04,5.09,4.96,4.9800,13970,6998300,0.58;2024-07-16,4.99,5.05,4.91,5.0400,24717,12328400,1.03;2024-07-15,5.09,5.10,4.90,4.9600,31593,15650600,1.32;2024-07-12,5.14,5.25,5.07,5.0900,42340,21778200,1.77;2024-07-11,5.04,5.18,5.04,5.1400,41643,21303400,1.74;2024-07-10,5.08,5.13,4.99,5.0100,26905,13611300,1.12;2024-07-09,5.07,5.14,4.92,5.1000,38069,19173700,1.59;2024-07-08,5.29,5.33,5.04,5.0700,34352,17635800,1.44;2024-07-05,5.12,5.35,5.02,5.3300,40516,21163300,1.69;2024-07-04,5.37,5.39,5.12,5.1200,35987,18701500,1.50;2024-07-03,5.40,5.44,5.34,5.3600,22721,12244100,0.95;2024-07-02,5.32,5.43,5.27,5.4100,23633,12725000,0.99;2024-07-01,5.29,5.35,5.17,5.3100,26354,13837500,1.10;2024-06-28,5.33,5.38,5.25,5.2700,25817,13758600,1.08;2024-06-27,5.44,5.44,5.29,5.3100,36607,19637400,1.53;2024-06-26,5.23,5.38,5.19,5.3800,35859,18958100,1.50;2024-06-25,5.16,5.29,5.11,5.2400,25494,13320000,1.06