[{"seq":663611289,"ctime":1731916282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663611289.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a\u79ef\u6781\u63a8\u8fdb\u5404\u9879\u5de5\u4f5c\u4ee5\u6446\u8131\u8fde\u5e74\u4e8f\u635f\u5c40\u9762","source":"\u91d1\u878d\u754c","stocks":"000697","type":"yidong"},{"seq":49882699,"ctime":1731513678,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241114\/49882699.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a\u5173\u4e8e\u540c\u610f\u53c2\u80a1\u516c\u53f8\u6e05\u7b97\u6ce8\u9500\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000697","type":"notice"},{"seq":663281360,"ctime":1730942406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663281360.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a\u516c\u53f8\u53ca\u5b50\u516c\u53f8\u672a\u4f5c\u4e3a\u53c2\u5c55\u5546\u53c2\u4e0e\u822a\u5c55\uff0c\u5c06\u5b89\u6392\u4eba\u5458\u8fdb\u884c\u5546\u52a1\u4ea4\u6d41","source":"\u91d1\u878d\u754c","stocks":"000697","type":"news"},{"seq":663244022,"ctime":1730883603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663244022.shtml","title":"\u70bc\u77f3\u822a\u7a7a11\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000697","type":"yidong"},{"seq":663240878,"ctime":1730880611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663240878.shtml","title":"\u70bc\u77f3\u822a\u7a7a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51658022.96\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000697","type":"yidong"},{"seq":663231860,"ctime":1730856523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663231860.shtml","title":"\u5927\u98de\u673a\u6982\u5ff5\u5ef6\u7eed\u6da8\u52bf \u4e2d\u822a\u6c88\u98de2\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000697","type":"news"},{"seq":663191782,"ctime":1730793013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663191782.shtml","title":"\u70bc\u77f3\u822a\u7a7a11\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000697","type":"yidong"},{"seq":663134418,"ctime":1730698804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663134418.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a\u5173\u4e8e\u5b50\u516c\u53f8\u70bc\u77f3\u77ff\u4e1a\u7684\u80a1\u6743\u8f6c\u8ba9\u53ca\u503a\u6743\u95ee\u9898\uff0c\u5177\u4f53\u60c5\u51b5\u8bf7\u5173\u6ce8\u540e\u7eed\u6b63\u5f0f\u65b9\u6848","source":"\u91d1\u878d\u754c","stocks":"000697","type":"news"},{"seq":49689249,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49689249.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000697","type":"notice"},{"seq":662418262,"ctime":1728968565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662418262.shtml","title":"\u519b\u5de5\u88c5\u5907\u677f\u5757\u5348\u540e\u518d\u5ea6\u8d70\u9ad8 \u70bc\u77f3\u822a\u7a7a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000697","type":"news"},{"seq":662380701,"ctime":1728895143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662380701.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a\u65b0\u589e\u8463\u4e8b\u5f6d\u671d\u677e\u7531\u80a1\u4e1c\u897f\u5b89\u5927\u5c55\u63d0\u540d\uff0c\u4e0e\u6d77\u5357\u521b\u6656\u79c1\u52df\u80a1\u6743\u6295\u8d44\u57fa\u91d1\u7ba1\u7406\u6709\u9650\u516c\u53f8\u6cd5\u5b9a\u4ee3\u8868\u4eba\u662f\u540c\u4e00\u4e2a\u4eba","source":"\u91d1\u878d\u754c","stocks":"000697","type":"news"},{"seq":662378686,"ctime":1728892208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662378686.shtml","title":"\u70bc\u77f3\u822a\u7a7a10\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000697","type":"yidong"},{"seq":662373305,"ctime":1728873041,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662373305.shtml","title":"\u5546\u4e1a\u822a\u5929\u6982\u5ff5\u6d3b\u8dc3 \u56fd\u79d1\u519b\u5de5\u3001\u65b0\u4f59\u56fd\u79d1\u7b49\u6da8\u8d8510%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000697","type":"news"},{"seq":662371763,"ctime":1728869930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662371763.shtml","title":"\u519b\u5de5\u88c5\u5907\u6982\u5ff5\u76d8\u521d\u62c9\u5347 \u5317\u65b9\u957f\u9f99\u3001\u957f\u57ce\u519b\u5de5\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000697","type":"news"},{"seq":661969561,"ctime":1727261158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661969561.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a\u516c\u53f8\u4e0e\u7a7a\u4e2d\u5ba2\u8f66\u98de\u673a\u5168\u751f\u547d\u5468\u671f\u670d\u52a1\u9879\u76ee\u7684\u76f8\u5173\u5355\u4f4d\u4fdd\u6301\u6c9f\u901a","source":"\u91d1\u878d\u754c","stocks":"000697","type":"news"},{"seq":661967708,"ctime":1727259544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661967708.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a\u76ee\u524d\u5c1a\u672a\u5b9e\u73b0\u751f\u4ea7\u6700\u957f16\u7c73\u673a\u7ffc\u96f6\u90e8\u4ef6\uff0c\u5c06\u6839\u636e\u5e02\u573a\u9700\u6c42\u8d2d\u7f6e\u76f8\u5173\u4ea7\u80fd","source":"\u91d1\u878d\u754c","stocks":"000697","type":"news"},{"seq":661966974,"ctime":1727258944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661966974.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a\u6b63\u5f00\u62d3\u4e0e\u6210\u98de\u6c11\u673a\u5408\u4f5c\u7684\u673a\u4f1a","source":"\u91d1\u878d\u754c","stocks":"000697","type":"yidong"},{"seq":661923754,"ctime":1727164217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661923754.shtml","title":"\u70bc\u77f3\u822a\u7a7a09\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000697","type":"yidong"},{"seq":661628462,"ctime":1726046524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661628462.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a\u4e3b\u8981\u6839\u636e\u5ba2\u6237\u9700\u8981\u91c7\u8d2d\u6307\u5b9a\u724c\u53f7\u7684\u9ad8\u6e29\u5408\u91d1\uff0c\u63d0\u4f9b\u6210\u54c1\u53f6\u7247\u4ea4\u4ed8\u4e00\u7ad9\u5f0f\u670d\u52a1","source":"\u91d1\u878d\u754c","stocks":"000697","type":"news"},{"seq":661501032,"ctime":1725610834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661501032.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a\u52a0\u5fb7\u7eb3\u6210\u90fd\u5de5\u5382\u5e76\u5165\u5230\u82f1\u56fd\u52a0\u5fb7\u7eb3\u6838\u7b97","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"000697","type":"news"},{"seq":49032459,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49032459.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","stocks":"000697","type":"notice"},{"seq":49032469,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49032469.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000697","type":"notice"},{"seq":661227416,"ctime":1724844664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661227416.shtml","title":"\u70bc\u77f3\u822a\u7a7a\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a-3.22\u4ebf\u5143\u540c\u6bd4\u4e0b\u6ed11675.25%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000697","type":"news"},{"seq":661225194,"ctime":1724843466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661225194.shtml","title":"\u70bc\u77f3\u822a\u7a7a\u5c06\u4e8e9\u670813\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000697","type":"news"},{"seq":660997118,"ctime":1724230243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660997118.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a\u76d1\u4e8b\u738b\u65ed\u4eae\u5973\u58eb\u56e0\u5de5\u4f5c\u53d8\u52a8\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":"000697","type":"news"},{"seq":660247082,"ctime":1722243602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660247082.shtml","title":"\u70bc\u77f3\u822a\u7a7a07\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000697","type":"yidong"},{"seq":660207288,"ctime":1721992223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660207288.shtml","title":"9\u4ebf\u4e70\u5165\uff0c\u70bc\u77f3\u822a\u7a7a\u6302\u724c\u8f6c\u8ba9\u5b50\u516c\u53f8\uff01\u70bc\u77f3\u77ff\u4e1a\u552f\u4e00\u77ff\u4ea7\u5df2\u5173\u95ed\uff0c\u73b0\u6b20\u503a5625\u4e07","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000697","type":"news"},{"seq":660153414,"ctime":1721899635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660153414.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a\u62df\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u9655\u897f\u70bc\u77f3\u77ff\u4e1a100%\u80a1\u6743\u53ca\u76f8\u5173\u503a\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000697","type":"yidong"},{"seq":659779498,"ctime":1720796030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659779498.shtml","title":"\u6458ST\u5e3d\u5b50 \u90e8\u5206\u4e0a\u5e02\u516c\u53f8\u559c\u8fce\u6da8\u52bf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000697","type":"news"},{"seq":48408045,"ctime":1720541241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48408045.shtml","title":"\u70bc\u77f3\u822a\u7a7a\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000697","type":"notice"},{"seq":659150279,"ctime":1719237787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659150279.shtml","title":"\u70bc\u77f3\u822a\u7a7a\u5c06\u4e8e7\u67089\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u7eed\u8058\u4f1a\u8ba1\u5e08\u4e8b\u52a1\u6240\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000697","type":"news"},{"seq":659096748,"ctime":1718977100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659096748.shtml","title":"\u70bc\u77f3\u822a\u7a7a\u5c06\u4e8e7\u67089\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000697","type":"news"},{"seq":658730796,"ctime":1718148271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658730796.shtml","title":"A\u80a1\u4eca\u5e74\u8d8520\u5bb6\u516c\u53f8\u201c\u6458\u661f\u201d\u201c\u8131\u5e3d\u201d","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":"000697","type":"news"},{"seq":658629003,"ctime":1717681637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658629003.shtml","title":"*ST\u5bcc\u5409\u3001*ST\u6167\u8fb0\u3001ST\u56fd\u5b89\u548cST\u5b9e\u8fbe\u9f50\u53d1\u201c\u6458\u5e3d\u201d\u516c\u544a \u5e74\u521d\u8fc4\u4eca\u7d2f\u8ba112\u5bb6\u4e0a\u5e02\u516c\u53f8\u5b98\u5ba3\u201c\u6458\u5e3d\u201d","source":"\u91d1\u878d\u754c","stocks":"000697","type":"yidong"},{"seq":658489170,"ctime":1717421498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658489170.shtml","title":"\u5e74\u5185\u8d85\u767e\u5bb6\u4e0a\u5e02\u516c\u53f8\u5bc6\u96c6\u201c\u6539\u540d\u6362\u59d3\u201d\uff0c\u4e1a\u5185\uff1a\u8c28\u9632\u8e6d\u70ed\u70b9","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000697","type":"yidong"}]

2024-12-20,8.63,8.97,8.60,8.9600,136548,121035200,2.42;2024-12-19,8.57,8.90,8.50,8.6800,90939,79162400,1.61;2024-12-18,8.68,8.99,8.65,8.7200,113544,99497800,2.01;2024-12-17,9.08,9.13,8.65,8.6700,175252,155347600,3.11;2024-12-16,8.73,9.39,8.68,9.0600,279886,255703200,4.96;2024-12-13,8.90,9.02,8.75,8.7600,129486,114633100,2.30;2024-12-12,8.75,9.29,8.75,9.0300,205031,186411400,3.64;2024-12-11,8.75,8.79,8.63,8.7800,108946,95005900,1.93;2024-12-10,8.51,9.09,8.44,8.7500,234497,205470900,4.16;2024-12-09,8.40,8.40,8.26,8.3500,92407,76846200,1.64;2024-12-06,8.36,8.46,8.21,8.4300,102615,85747000,1.82;2024-12-05,8.20,8.40,8.10,8.3500,88185,73054300,1.56;2024-12-04,8.33,8.45,8.16,8.2200,96891,80500000,1.72;2024-12-03,8.45,8.45,8.29,8.3900,93956,78566000,1.67;2024-12-02,8.27,8.47,8.25,8.4500,115579,96743300,2.05;2024-11-29,8.23,8.33,8.12,8.2700,104994,86509300,1.86;2024-11-28,8.10,8.30,8.10,8.1800,115328,94677700,2.04;2024-11-27,8.01,8.10,7.79,8.1000,91840,73209300,1.63;2024-11-26,8.10,8.26,7.99,8.0200,84153,68182500,1.49;2024-11-25,8.00,8.11,7.80,8.0800,97395,77802600,1.73;2024-11-22,8.30,8.38,8.06,8.0600,125531,103190800,2.23;2024-11-21,8.48,8.51,8.25,8.3700,123444,103155900,2.19;2024-11-20,8.22,8.55,8.13,8.5000,156649,131121700,2.78;2024-11-19,8.05,8.24,7.93,8.1900,145143,117493800,2.57;2024-11-18,8.25,8.37,7.90,7.9900,198301,160547800,3.52;2024-11-15,8.89,8.95,8.28,8.3100,253364,216457800,4.49;2024-11-14,9.05,9.37,8.82,8.8800,186811,169758700,3.31;2024-11-13,9.25,9.59,8.97,9.1500,225914,207837500,4.01;2024-11-12,9.43,9.70,9.23,9.3200,255507,240842300,4.53;2024-11-11,9.80,9.80,9.33,9.5700,411712,390222700,7.30;2024-11-08,9.73,10.22,9.73,9.8800,519119,515874300,9.20;2024-11-07,10.66,10.66,9.40,9.6300,698787,683796200,12.39;2024-11-06,10.07,10.08,9.74,10.0800,225644,226401600,4.00;2024-11-05,8.35,9.16,8.35,9.1600,127831,115258700,2.27;2024-11-04,8.18,8.47,8.10,8.3300,153779,127589600,2.73;2024-11-01,8.84,8.91,8.13,8.1500,268325,225145600,4.76;2024-10-31,8.70,9.01,8.62,8.8300,250869,221812800,4.45;2024-10-30,8.72,8.89,8.52,8.6200,262076,227019600,4.65;2024-10-29,8.60,9.25,8.60,8.8400,448309,400298100,7.95;2024-10-28,8.10,8.87,8.05,8.6400,473216,407998000,8.39;2024-10-25,7.93,8.19,7.93,8.0600,180145,145202000,3.19;2024-10-24,8.19,8.22,7.87,7.9300,185535,148093700,3.29;2024-10-23,8.04,8.57,8.01,8.1900,330016,274602600,5.85;2024-10-22,8.16,8.30,7.93,8.1200,329389,267222400,5.84;2024-10-21,7.56,8.21,7.56,8.0500,429855,341566300,7.62;2024-10-18,7.43,7.65,7.27,7.5200,267097,200228300,4.74;2024-10-17,7.70,7.88,7.44,7.4500,376121,286834100,6.67;2024-10-16,7.72,7.99,7.61,7.8100,409809,318457100,7.27;2024-10-15,7.58,8.48,7.47,8.0100,801677,646805500,14.21;2024-10-14,7.04,7.71,6.91,7.7100,367571,279454400,6.52;2024-10-11,7.66,7.66,7.01,7.0100,316679,229216500,5.62;2024-10-10,7.28,7.90,7.17,7.7900,518635,395283300,9.20;2024-10-09,7.05,7.71,6.78,7.2400,425320,307238700,7.54;2024-10-08,7.70,7.70,6.90,7.3700,379435,276916900,6.73;2024-09-30,6.73,7.06,6.53,7.0000,317715,217206400,5.63;2024-09-27,6.35,6.60,6.30,6.4800,217709,140149400,3.86;2024-09-26,6.12,6.27,6.08,6.2600,179929,111713000,3.19;2024-09-25,6.27,6.50,6.10,6.2300,344516,214904000,6.11;2024-09-24,5.61,6.17,5.61,6.1700,121316,73204500,2.15;2024-09-23,5.63,5.68,5.57,5.6100,57160,32140100,1.01;2024-09-20,5.69,5.75,5.64,5.6500,72227,41056200,1.28;2024-09-19,5.66,5.80,5.57,5.7200,106283,60394900,1.88;2024-09-18,5.50,5.67,5.46,5.6000,102243,56936200,1.81;2024-09-13,5.49,5.79,5.38,5.5400,141743,79167200,2.51;2024-09-12,5.39,5.51,5.36,5.4300,54086,29533600,0.96;2024-09-11,5.41,5.41,5.34,5.3900,32546,17476800,0.58;2024-09-10,5.37,5.42,5.25,5.4100,37827,20270700,0.67;2024-09-09,5.39,5.43,5.33,5.3700,38907,20879700,0.69;2024-09-06,5.50,5.53,5.41,5.4100,46648,25482200,0.83;2024-09-05,5.34,5.63,5.33,5.5000,78039,42840300,1.38;2024-09-04,5.35,5.42,5.31,5.3500,47771,25576600,0.85;2024-09-03,5.32,5.40,5.31,5.3600,38114,20381200,0.68;2024-09-02,5.46,5.48,5.31,5.3200,46336,25016100,0.82;2024-08-30,5.34,5.53,5.32,5.4700,58478,31944800,1.04;2024-08-29,5.19,5.40,5.16,5.3500,61011,32371500,1.08;2024-08-28,5.24,5.30,5.19,5.2200,41110,21541400,0.71;2024-08-27,5.38,5.38,5.22,5.2400,46563,24605600,0.80;2024-08-26,5.36,5.44,5.30,5.4000,39217,21138200,0.67;2024-08-23,5.42,5.48,5.33,5.3500,53733,28850900,0.92;2024-08-22,5.48,5.53,5.40,5.4200,49895,27195400,0.86;2024-08-21,5.48,5.54,5.44,5.5000,47014,25828500,0.81;2024-08-20,5.59,5.66,5.50,5.5100,63202,35111000,1.09;2024-08-19,5.60,5.69,5.56,5.6200,66614,37520200,1.15;2024-08-16,5.87,5.95,5.64,5.6500,96202,55284400,1.65;2024-08-15,5.74,5.85,5.69,5.7900,69082,39914600,1.19;2024-08-14,5.80,5.94,5.74,5.7900,85958,50060400,1.48;2024-08-13,5.76,5.81,5.67,5.7900,64496,37176900,1.11;2024-08-12,5.84,5.86,5.68,5.7500,80316,46152800,1.38;2024-08-09,5.97,6.02,5.85,5.8700,87727,51837000,1.51;2024-08-08,6.21,6.21,5.96,5.9700,123402,74495300,2.12;2024-08-07,6.29,6.35,6.18,6.2500,119064,74446000,2.05;2024-08-06,6.19,6.36,6.03,6.3000,174757,109137400,3.01;2024-08-05,6.38,6.55,6.13,6.1600,196604,124069100,3.38;2024-08-02,6.50,6.70,6.37,6.3800,224315,145891800,3.86;2024-08-01,6.50,6.76,6.47,6.6200,280051,185451400,4.82;2024-07-31,6.65,6.70,6.29,6.5200,371386,240232600,6.39;2024-07-30,6.36,6.96,6.28,6.7600,502733,333965300,8.65;2024-07-29,5.73,6.33,5.68,6.3300,265715,159873800,4.57;2024-07-26,5.49,6.00,5.47,5.7500,162798,94001800,2.80;2024-07-25,5.39,5.54,5.35,5.4700,49003,26713300,0.84;2024-07-24,5.55,5.63,5.40,5.4600,56649,31144300,0.97;2024-07-23,5.61,5.69,5.50,5.5200,52482,29346400,0.90;2024-07-22,5.63,5.71,5.55,5.6500,47426,26702400,0.82;2024-07-19,5.52,5.67,5.45,5.6300,52501,29313400,0.90;2024-07-18,5.44,5.53,5.33,5.5200,59102,32098700,1.02;2024-07-17,5.50,5.52,5.43,5.4400,54859,30006000,0.94;2024-07-16,5.54,5.59,5.47,5.5500,55427,30658300,0.95;2024-07-15,5.66,5.67,5.53,5.5400,41585,23198800,0.72;2024-07-12,5.70,5.75,5.61,5.6500,47952,27173800,0.82;2024-07-11,5.58,5.75,5.56,5.7100,86459,48954000,1.49;2024-07-10,5.62,5.65,5.43,5.4600,96525,53103500,1.66;2024-07-09,5.58,5.70,5.47,5.6900,79129,44361700,1.36;2024-07-08,5.74,5.74,5.55,5.5800,64365,36167400,1.11;2024-07-05,5.58,5.74,5.55,5.7200,67115,37919500,1.15;2024-07-04,5.81,5.84,5.57,5.6000,88670,50245800,1.52;2024-07-03,5.90,5.92,5.79,5.8100,63637,37134200,1.09;2024-07-02,5.90,5.97,5.88,5.8900,62330,36855300,1.07;2024-07-01,6.00,6.01,5.81,5.9100,81438,47998200,1.40;2024-06-28,5.86,6.03,5.85,5.9800,85554,51115000,1.47;2024-06-27,5.97,6.01,5.85,5.8500,74913,44298800,1.29;2024-06-26,5.88,6.03,5.79,6.0000,94929,56264700,1.63;2024-06-25,5.85,6.00,5.81,5.8800,76806,45395800,1.32;2024-06-24,6.04,6.13,5.86,5.8600,105024,62714400,1.81