[{"seq":665904040,"ctime":1739173926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250210\/665904040.shtml","title":"\u5180\u4e1c\u88c5\u590702\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000856","type":"yidong"},{"seq":665900649,"ctime":1739163693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250210\/665900649.shtml","title":"\u5180\u4e1c\u88c5\u5907\uff1a\u5b50\u516c\u53f8\u53d7\u9080\u52a0\u5165\u5317\u4eac\u4eba\u5f62\u673a\u5668\u4eba\u4ea7\u4e1a\u8054\u76df\uff0c\u9080\u8bf7\u539f\u56e0\u6d89\u53ca\u5e94\u7528\u573a\u666f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000856","type":"news"},{"seq":665860586,"ctime":1738914825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665860586.shtml","title":"\u5180\u4e1c\u88c5\u590702\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000856","type":"yidong"},{"seq":665846816,"ctime":1738861689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665846816.shtml","title":"\u5180\u4e1c\u88c5\u5907\u6f84\u6e05\u5165\u5c40\u4eba\u5f62\u673a\u5668\u4eba\u80a1\u4ef7\u8dcc\u505c \u8fde\u7eed14\u5e74\u672a\u5206\u7ea2\u8d44\u4ea7\u8d1f\u503a\u7387\u903e79%","source":"\u957f\u6c5f\u5546\u62a5","stocks":"000856","type":"news"},{"seq":665828661,"ctime":1738828219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250206\/665828661.shtml","title":"\u5180\u4e1c\u88c5\u590702\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000856","type":"yidong"},{"seq":665825676,"ctime":1738815976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250206\/665825676.shtml","title":"\u516d\u8fde\u677f\u540e\uff0c\u5180\u4e1c\u88c5\u5907\u5927\u8dcc","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5085\u82cf\u9896","stocks":"000856","type":"news"},{"seq":665796769,"ctime":1738741823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665796769.shtml","title":"\u5180\u4e1c\u88c5\u590702\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000856","type":"yidong"},{"seq":665790476,"ctime":1738720299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665790476.shtml","title":"\u5180\u4e1c\u88c5\u5907\u518d\u5ea6\u6f84\u6e05\u4f20\u95fb \u6295\u8d44\u8005\u9700\u7528\u7406\u6027\u4e3a\u8d44\u4ea7\u5b9a\u4ef7","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000856","type":"news"},{"seq":665786706,"ctime":1738712500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665786706.shtml","title":"1\u6708\u6700\u725b\u80a1\u7968\uff0c\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":"000856","type":"news"},{"seq":665756686,"ctime":1737964305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250127\/665756686.shtml","title":"\u5180\u4e1c\u88c5\u590701\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000856","type":"yidong"},{"seq":665753279,"ctime":1737950713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250127\/665753279.shtml","title":"4\u5206\u949f\uff0c\u201c\u5730\u5929\u677f\u201d\uff01\u66f4\u6709\u6e2f\u80a1\u66b4\u6da8\u8d85750%","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u80e1\u534e\u96c4","stocks":"000856","type":"news"},{"seq":665751175,"ctime":1737942958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250127\/665751175.shtml","title":"\u5180\u4e1c\u88c5\u5907\u4e0a\u6f14\u201c\u5730\u5929\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000856","type":"news"},{"seq":665716202,"ctime":1737705053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250124\/665716202.shtml","title":"\u5180\u4e1c\u88c5\u590701\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000856","type":"yidong"},{"seq":665715977,"ctime":1737704666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250124\/665715977.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e13\u7528\u8bbe\u5907\u6307\u6570\u6da81.01%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000856","type":"yidong"},{"seq":665690418,"ctime":1737629204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250123\/665690418.shtml","title":"\u5180\u4e1c\u88c5\u5907\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed\u4e09\u4e2a\u4ea4\u6613\u65e5\u4ef7\u683c\u6da8\u8dcc\u5e45\u504f\u79bb\u503c\u8fbe+20\uff05","source":"\u91d1\u878d\u754c","stocks":"000856","type":"news"},{"seq":665685010,"ctime":1737618737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250123\/665685010.shtml","title":"\u5180\u4e1c\u88c5\u590701\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000856","type":"yidong"},{"seq":665654006,"ctime":1737532392,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665654006.shtml","title":"\u5180\u4e1c\u88c5\u590701\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000856","type":"yidong"},{"seq":665628838,"ctime":1737456607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665628838.shtml","title":"\u5180\u4e1c\u88c5\u5907\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed\u4e09\u4e2a\u4ea4\u6613\u65e5\u65e5\u6536\u76d8\u4ef7\u683c\u6da8\u8dcc\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8fbe+20\uff05","source":"\u91d1\u878d\u754c","stocks":"000856","type":"news"},{"seq":665626262,"ctime":1737450002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665626262.shtml","title":"\u5180\u4e1c\u88c5\u590701\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000856","type":"yidong"},{"seq":665624627,"ctime":1737447018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665624627.shtml","title":"\u5180\u4e1c\u88c5\u5907\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653965.16\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000856","type":"yidong"},{"seq":665593084,"ctime":1737359479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665593084.shtml","title":"\u5180\u4e1c\u88c5\u590701\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000856","type":"yidong"},{"seq":665129424,"ctime":1735823948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665129424.shtml","title":"\u5180\u4e1c\u88c5\u5907\uff1a\u7d2f\u8ba1\u672a\u5206\u914d\u5229\u6da6\u4e3a\u8d1f\u503c\uff0c\u4e0d\u56e0\u5206\u7ea2\u4e0d\u8fbe\u6807\u88ab\u5217\u5165ST\u80a1","source":"\u91d1\u878d\u754c","stocks":"000856","type":"news"},{"seq":664848093,"ctime":1735047425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241224\/664848093.shtml","title":"\u76fe\u77f3\u5efa\u7b51\u516c\u53f8\u5916\u90e8\u5e02\u573a\u65b0\u7b7e\u5408\u540c\u989d\u540c\u6bd4\u589e\u52a0146%","source":"\u5180\u4e1c\u88c5\u5907\u5b98\u5fae","stocks":"000856","type":"yidong"},{"seq":664248057,"ctime":1733475757,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664248057.shtml","title":"\u5180\u4e1c\u88c5\u5907\u5c06\u4e8e12\u670825\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae3\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"000856","type":"news"},{"seq":664247086,"ctime":1733475191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664247086.shtml","title":"\u5180\u4e1c\u88c5\u5907\uff1a\u4e0e\u5317\u4eac\u91d1\u9685\u8d22\u52a1\u6709\u9650\u516c\u53f8\u7b7e\u8ba2\u300a\u91d1\u878d\u670d\u52a1\u534f\u8bae\u300b\u66a8\u5173\u8054\u4ea4\u6613","source":"\u91d1\u878d\u754c","stocks":"000856","type":"news"},{"seq":664192870,"ctime":1733361305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664192870.shtml","title":"\u53d1\u5c55\u8d28\u91cf\u548c\u53d1\u5c55\u540e\u52b2\u4e0d\u65ad\u63d0\u5347\uff01\u77ff\u5c71\u5de5\u7a0b\u516c\u53f8\u5916\u90e8\u5e02\u573a\u540c\u6bd4\u589e\u957f151%","source":"\u5180\u4e1c\u88c5\u5907\u5b98\u5fae","stocks":"000856","type":"yidong"},{"seq":664192856,"ctime":1733361286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664192856.shtml","title":"\u5a01\u514b\u83b1\u5180\u4e1c\u516c\u53f8\u5165\u9009\u201c\u56fd\u5bb6\u79d1\u6280\u578b\u4e2d\u5c0f\u4f01\u4e1a\u4fe1\u606f\u5e93\u201d","source":"\u5180\u4e1c\u88c5\u5907\u5b98\u5fae","stocks":"000856","type":"yidong"},{"seq":663972086,"ctime":1732765418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663972086.shtml","title":"\u91d1\u9685\u70ed\u52a0\u5de5\u516c\u53f8\u7b7e\u8ba2\u67d0\u7535\u529b\u516c\u53f8\u5e74\u5ea6\u4f9b\u8d27\u5408\u540c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000856","type":"news"},{"seq":663334462,"ctime":1731047780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663334462.shtml","title":"\u884c\u4e1a\u8ba4\u53ef\uff01\u5180\u4e1c\u88c5\u5907\u516c\u53f8\u83b7\u8bc42024\u5e74\u4e2d\u56fd\u5efa\u6750\u673a\u68b0\u884c\u4e1a20\u5f3a\u53ca\u6c34\u6ce5\u88c5\u5907\u9886\u57df\u9f99\u5934\u4f01\u4e1a","source":"\u5180\u4e1c\u88c5\u5907\u5b98\u5fae","stocks":"000856","type":"yidong"},{"seq":49694033,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49694033.shtml","title":"\u5180\u4e1c\u88c5\u5907\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000856","type":"notice"},{"seq":662850540,"ctime":1730084434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662850540.shtml","title":"\u91d1\u9685\u7535\u6c14\u516c\u53f8\u5165\u9009\u6cb3\u5317\u7701\u201c\u7eff\u8272\u5de5\u5382\u201d\u540d\u5355","source":"\u5180\u4e1c\u88c5\u5907\u5b98\u5fae","stocks":"000856","type":"yidong"},{"seq":661843750,"ctime":1726825360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661843750.shtml","title":"\u516c\u53f82\u9879\u6280\u672f\u521b\u65b0\u6210\u679c\u5206\u522b\u8363\u83b72024\u5e74\u5ea6\u5efa\u6750\u884c\u4e1a\u6280\u672f\u9769\u65b0\u5956\u4e00\u7b49\u5956\u3001\u4e09\u7b49\u5956","source":"\u5180\u4e1c\u88c5\u5907\u5b98\u5fae","stocks":"000856","type":"yidong"},{"seq":661384258,"ctime":1725328596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661384258.shtml","title":"\u5180\u4e1c\u88c5\u5907\uff1a\u91d1\u9685\u7535\u6c14\u516c\u53f8\u4e2d\u6807\u5149\u4f0f\u4ea7\u4e1a\u4e00\u4f53\u5316\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u8bb8\u64ce\u5929\u6885","stocks":"000856","type":"yidong"},{"seq":661293993,"ctime":1724996507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661293993.shtml","title":"\u5180\u4e1c\u88c5\u5907\uff1a\u4e0a\u534a\u5e74\u5b9e\u73b0\u8425\u653613.32\u4ebf\u5143 \u4e0d\u65ad\u62d3\u5c55\u65b0\u4e1a\u52a1\u9886\u57df","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000856","type":"yidong"},{"seq":49040157,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49040157.shtml","title":"\u5180\u4e1c\u88c5\u5907\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000856","type":"notice"},{"seq":49040245,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49040245.shtml","title":"\u5180\u4e1c\u88c5\u5907\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000856","type":"notice"},{"seq":660899558,"ctime":1724022749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660899558.shtml","title":"\u5180\u4e1c\u88c5\u5907\u53ca\u6240\u5c5e\u4f01\u4e1a\u83b7\u8bc4\u591a\u9879\u5efa\u6750\u884c\u4e1a\u7ba1\u7406\u521b\u65b0\u8363\u8a89","source":"\u5180\u4e1c\u88c5\u5907\u5b98\u5fae","stocks":"000856","type":"yidong"}]

2025-02-14,11.53,12.53,11.52,11.5200,678278,803521900,29.88;2025-02-13,12.80,13.90,12.50,12.8000,942188,1243326500,41.51;2025-02-12,11.45,12.65,10.88,12.6500,809770,956269000,35.67;2025-02-11,11.87,12.64,11.27,11.5000,955960,1138275900,42.11;2025-02-10,10.78,11.87,10.50,11.8700,692449,801165100,30.50;2025-02-07,10.40,11.78,10.40,10.7900,842187,920447200,37.10;2025-02-06,10.31,12.57,10.31,11.2300,1043517,1153076300,45.97;2025-02-05,11.46,11.70,11.46,11.4600,357377,409654600,15.74;2025-01-27,11.57,12.73,10.41,12.7300,1037250,1254523600,45.69;2025-01-24,10.40,11.57,10.39,11.5700,199761,222704100,8.80;2025-01-23,9.77,10.52,8.80,10.5200,790276,791391700,34.81;2025-01-22,9.56,9.56,9.06,9.5600,489580,465818800,21.57;2025-01-21,8.69,8.69,8.69,8.6900,123909,107676800,5.46;2025-01-20,7.22,7.90,7.16,7.9000,122526,95634100,5.40;2025-01-17,7.07,7.37,6.98,7.1800,68762,49115800,3.03;2025-01-16,7.04,7.20,6.91,7.0700,41925,29726700,1.85;2025-01-15,7.03,7.09,6.96,7.0300,32192,22584200,1.42;2025-01-14,6.71,7.03,6.71,7.0300,55229,38318400,2.43;2025-01-13,6.48,6.73,6.36,6.7100,44270,29182500,1.95;2025-01-10,6.80,6.85,6.56,6.5700,33578,22410100,1.48;2025-01-09,6.78,6.86,6.74,6.8000,40544,27560700,1.79;2025-01-08,6.81,6.95,6.58,6.7900,54778,37058400,2.41;2025-01-07,6.70,6.91,6.60,6.9000,66803,45235800,2.94;2025-01-06,6.55,6.96,6.16,6.7000,109718,72523100,4.83;2025-01-03,6.92,6.92,6.44,6.4600,61546,40768700,2.71;2025-01-02,6.86,7.16,6.77,6.8500,77506,53939800,3.41;2024-12-31,7.30,7.43,6.90,6.9000,130715,92707200,5.76;2024-12-30,7.33,7.50,7.07,7.1500,100462,72996600,4.43;2024-12-27,7.21,7.51,7.21,7.3800,42342,31288800,1.87;2024-12-26,7.08,7.35,7.08,7.2200,41684,30207800,1.84;2024-12-25,7.29,7.34,6.96,7.0900,53842,38182600,2.37;2024-12-24,7.37,7.64,7.25,7.3500,59337,43864300,2.61;2024-12-23,8.05,8.06,7.31,7.3100,119576,90402800,5.27;2024-12-20,7.97,8.18,7.94,8.1200,81956,66245600,3.61;2024-12-19,7.91,8.10,7.83,7.9500,41568,33000800,1.83;2024-12-18,7.96,8.14,7.75,7.9600,47220,37686000,2.08;2024-12-17,8.57,8.60,7.95,7.9700,76247,62239600,3.36;2024-12-16,8.50,8.70,8.48,8.6100,48968,42094800,2.16;2024-12-13,8.69,8.70,8.46,8.4900,50976,43566000,2.25;2024-12-12,8.62,8.72,8.51,8.7200,56194,48533500,2.48;2024-12-11,8.50,8.65,8.45,8.6200,54541,46758700,2.40;2024-12-10,8.62,8.65,8.38,8.5000,66114,56138400,2.91;2024-12-09,8.41,8.50,8.31,8.3900,42718,35932900,1.88;2024-12-06,8.44,8.56,8.34,8.4300,51905,43781600,2.29;2024-12-05,8.33,8.44,8.32,8.3800,44764,37535100,1.97;2024-12-04,8.40,8.62,8.30,8.3700,60706,51446400,2.67;2024-12-03,8.56,8.68,8.40,8.4900,71092,60429600,3.13;2024-12-02,8.37,8.88,8.37,8.5100,104425,89633700,4.60;2024-11-29,7.95,8.45,7.92,8.3200,135159,111442700,5.95;2024-11-28,7.74,7.99,7.74,7.9900,70559,55859200,3.11;2024-11-27,7.75,7.77,7.42,7.7500,44978,34211400,1.98;2024-11-26,7.90,7.95,7.72,7.7600,37977,29741800,1.67;2024-11-25,7.67,7.97,7.64,7.9000,56758,44391100,2.50;2024-11-22,7.91,7.98,7.64,7.6600,45566,35640400,2.01;2024-11-21,7.93,7.99,7.81,7.9000,32736,25869900,1.44;2024-11-20,7.81,7.98,7.73,7.9100,42110,33176100,1.86;2024-11-19,7.67,7.81,7.53,7.8100,52168,39958900,2.30;2024-11-18,7.74,8.33,7.54,7.7300,95786,75473900,4.22;2024-11-15,7.95,8.04,7.67,7.7000,48926,38397500,2.16;2024-11-14,8.13,8.14,7.98,7.9900,38802,31166800,1.71;2024-11-13,8.11,8.36,7.98,8.0900,53977,43919100,2.38;2024-11-12,8.11,8.22,8.04,8.1600,67165,54606800,2.96;2024-11-11,8.02,8.17,7.95,8.1600,70434,56698300,3.10;2024-11-08,8.17,8.23,7.97,8.0400,82107,66322400,3.62;2024-11-07,8.13,8.20,7.95,8.1700,107245,86494600,4.72;2024-11-06,7.85,8.24,7.71,8.2200,182409,147313500,8.04;2024-11-05,7.79,7.92,7.72,7.8200,78306,61346400,3.45;2024-11-04,7.62,7.78,7.52,7.7800,55790,42798000,2.46;2024-11-01,7.97,8.07,7.56,7.5800,84092,64990300,3.70;2024-10-31,8.10,8.19,7.87,8.0500,105562,84734600,4.65;2024-10-30,7.66,8.31,7.58,8.1600,186234,149417700,8.20;2024-10-29,7.89,8.03,7.70,7.8400,142164,111554000,6.26;2024-10-28,7.28,7.89,7.28,7.8800,169295,129665000,7.46;2024-10-25,7.08,7.35,7.08,7.3000,82851,60088100,3.65;2024-10-24,7.11,7.17,7.08,7.1000,50226,35722900,2.21;2024-10-23,7.05,7.25,6.99,7.1100,98916,70529600,4.36;2024-10-22,6.88,7.02,6.88,6.9700,60568,42131600,2.67;2024-10-21,6.95,6.99,6.85,6.9100,66411,45884600,2.93;2024-10-18,6.81,7.03,6.81,6.9300,76624,52990000,3.38;2024-10-17,7.00,7.08,6.84,6.8400,43890,30476000,1.93;2024-10-16,6.84,7.00,6.76,6.9500,44996,31153000,1.98;2024-10-15,6.93,7.05,6.85,6.8500,49040,34065000,2.16;2024-10-14,6.86,7.04,6.84,6.9700,53065,36862900,2.34;2024-10-11,7.00,7.10,6.71,6.8100,66694,45938800,2.94;2024-10-10,6.99,7.24,6.79,7.0500,87425,61486500,3.85;2024-10-09,7.37,7.41,6.85,6.9000,117092,83232400,5.16;2024-10-08,8.00,8.00,7.14,7.5900,196634,149320800,8.66;2024-09-30,6.98,7.39,6.82,7.3000,194677,138559700,8.58;2024-09-27,6.62,6.87,6.51,6.8000,115734,77566100,5.10;2024-09-26,6.50,6.61,6.41,6.6100,79790,52123400,3.52;2024-09-25,6.29,6.79,6.29,6.5100,144176,94271000,6.35;2024-09-24,6.12,6.25,6.06,6.2500,56724,35069700,2.50;2024-09-23,6.11,6.12,6.01,6.1100,30794,18672300,1.36;2024-09-20,6.14,6.16,6.02,6.0900,40238,24487400,1.77;2024-09-19,5.93,6.22,5.93,6.1400,65487,40042700,2.88;2024-09-18,5.96,5.98,5.78,5.9000,29424,17234200,1.30;2024-09-13,6.06,6.07,5.93,5.9600,22626,13557000,1.00;2024-09-12,6.07,6.11,6.03,6.0600,26564,16120500,1.17;2024-09-11,6.04,6.13,6.00,6.0400,35882,21720500,1.58;2024-09-10,5.96,6.08,5.89,6.0700,57910,34821300,2.55;2024-09-09,5.82,5.94,5.76,5.8900,24563,14421000,1.08;2024-09-06,5.94,5.95,5.83,5.8600,23837,14006400,1.05;2024-09-05,5.85,5.95,5.85,5.9400,20239,11970200,0.89;2024-09-04,5.88,5.92,5.79,5.8500,25471,14927800,1.12;2024-09-03,5.86,5.97,5.86,5.9300,20637,12198500,0.91;2024-09-02,5.98,6.02,5.89,5.9000,28496,16960400,1.26;2024-08-30,5.84,6.04,5.83,5.9700,43538,25900400,1.92;2024-08-29,5.75,5.86,5.65,5.8400,30615,17676300,1.35;2024-08-28,5.59,5.80,5.59,5.7700,28698,16492000,1.26;2024-08-27,5.76,5.80,5.64,5.6600,22337,12733200,0.98;2024-08-26,5.61,5.82,5.57,5.7300,35104,20130900,1.55;2024-08-23,5.60,5.66,5.51,5.5800,32213,17981400,1.42;2024-08-22,5.73,5.94,5.63,5.6500,43531,24956900,1.92;2024-08-21,5.73,5.79,5.71,5.7300,17807,10240500,0.78;2024-08-20,5.88,5.89,5.70,5.7200,24203,13965100,1.07;2024-08-19,5.91,5.97,5.83,5.8500,22007,12968500,0.97