[{"seq":663395497,"ctime":1731312801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663395497.shtml","title":"\u7696\u901a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651153.58\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002331","type":"yidong"},{"seq":663392700,"ctime":1731308958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663392700.shtml","title":"\u7696\u901a\u79d1\u6280\u6210\u529f\u901a\u8fc7\u201c\u5408\u80a5\u5e02\u5927\u6570\u636e\u4f01\u4e1a\u201d\u590d\u5ba1","source":"\u7696\u901a\u79d1\u6280\u5b98\u5fae","stocks":"002331","type":"yidong"},{"seq":663057613,"ctime":1730385186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663057613.shtml","title":"\u534e\u4e3a\u524d\u4e09\u5b63\u5ea6\u8425\u65365859\u4ebf \u540c\u6bd4\u589e\u957f30%","source":"\u89c2\u5bdf\u8005\u7f51","stocks":"002331","type":"news"},{"seq":663021221,"ctime":1730360051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663021221.shtml","title":"\u7696\u901a\u79d1\u6280\u8363\u83b72024\u5e74\u8f6f\u4ef6\u548c\u4fe1\u606f\u6280\u672f\u670d\u52a1\u4f18\u79c0\u4f01\u4e1a\u5956","source":"\u7696\u901a\u79d1\u6280\u5b98\u5fae","stocks":"002331","type":"yidong"},{"seq":49710067,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49710067.shtml","title":"\u7696\u901a\u79d1\u6280\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002331","type":"notice"},{"seq":662967388,"ctime":1730275041,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662967388.shtml","title":"\u7696\u901a\u79d1\u628010\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002331","type":"yidong"},{"seq":662797644,"ctime":1729843369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797644.shtml","title":"\u7696\u901a\u79d1\u6280\uff1a\u53c2\u4e0e\u4e862024\u4e16\u754c\u667a\u80fd\u7f51\u8054\u6c7d\u8f66\u5927\u4f1a\uff0c\u7d27\u8ddf\u56fd\u5bb6\u667a\u80fd\u7f51\u8054\u6c7d\u8f66\u53d1\u5c55\u6218\u7565\u548c\u8d8b\u52bf","source":"\u91d1\u878d\u754c","stocks":"002331","type":"news"},{"seq":662590508,"ctime":1729466343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662590508.shtml","title":"\u7696\u901a\u79d1\u6280\u80a1\u4e1c\u8d28\u62bc\u5360\u6bd40.95%\uff0c\u8d28\u62bc\u5e02\u503c\u7ea62981.27\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002331","type":"yidong"},{"seq":662423074,"ctime":1728980895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662423074.shtml","title":"\u643a\u624b\u534e\u4e3a \u9e3f\u8499\u8d4b\u80fd\u2014\u2014\u7696\u901a\u79d1\u6280\u4ea7\u54c1\u5e94\u7528\u518d\u5347\u7ea7","source":"\u7696\u901a\u79d1\u6280\u5b98\u5fae","stocks":"002331","type":"yidong"},{"seq":662047382,"ctime":1727426591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662047382.shtml","title":"\u7696\u901a\u79d1\u6280\uff1a\u76d1\u4e8b\u9648\u5ef6\u98ce\u56e0\u8fbe\u6cd5\u5b9a\u9000\u4f11\u5e74\u9f84\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":"002331","type":"news"},{"seq":661949872,"ctime":1727223733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661949872.shtml","title":"\u8fdb\u5165\u5546\u7528\u65b0\u9636\u6bb5 \u534e\u4e3a\u539f\u751f\u9e3f\u8499\u5373\u5c06\u5f00\u542f\u516c\u6d4b","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":"002331","type":"news"},{"seq":661800003,"ctime":1726733528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661800003.shtml","title":"\u7696\u901a\u79d1\u6280\u987a\u5229\u5b8c\u6210\u552e\u540e\u670d\u52a1\u8ba4\u8bc1\u8bc1\u4e66\u4e94\u661f\u7ea7\u53ca\u5341\u661f\u7ea7\u6362\u8bc1\u5de5\u4f5c","source":"\u7696\u901a\u79d1\u6280\u5b98\u5fae","stocks":"002331","type":"yidong"},{"seq":661209115,"ctime":1724831575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661209115.shtml","title":"\u7696\u901a\u79d1\u6280\uff1a\u603b\u7ecf\u7406\u5f20\u6d69\u56e0\u4e2a\u4eba\u539f\u56e0\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":"002331","type":"news"},{"seq":660244072,"ctime":1722239428,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660244072.shtml","title":"\u7696\u901a\u79d1\u628007\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002331","type":"yidong"},{"seq":660230293,"ctime":1722208329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660230293.shtml","title":"\u7696\u901a\u79d1\u6280\u80a1\u4e1c\u8d28\u62bc\u5360\u6bd41.38%\uff0c\u8d28\u62bc\u5e02\u503c\u7ea64318.29\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002331","type":"news"},{"seq":660194149,"ctime":1721981440,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194149.shtml","title":"\u7696\u901a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.08\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002331","type":"yidong"},{"seq":660193650,"ctime":1721980335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660193650.shtml","title":"\u7696\u901a\u79d1\u628007\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002331","type":"yidong"},{"seq":660189012,"ctime":1721966606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660189012.shtml","title":"7\u670826\u65e5\u4e0a\u5348\u6da8\u505c\u5206\u6790\uff1a\u96ea\u797a\u7535\u6c14\u3001\u817e\u8fbe\u79d1\u6280\u3001\u7814\u5965\u80a1\u4efd\u6da8\u505c\uff0c\u5bb6\u7535\u3001\u5546\u4e1a\u822a\u5929\u3001\u667a\u80fd\u9a7e\u9a76\u5f15\u9886\u5e02\u573a","source":"\u91d1\u878d\u754c","stocks":"002331","type":"news"},{"seq":659807564,"ctime":1721036152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659807564.shtml","title":"\u7696\u901a\u79d1\u6280\u4e0e\u534e\u4e3a\u8fbe\u6210\u5168\u65b0\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u7696\u901a\u79d1\u6280\u5b98\u5fae","stocks":"002331","type":"news"},{"seq":659691618,"ctime":1720617750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659691618.shtml","title":"\u7696\u901a\u79d1\u6280\u9884\u8ba12024\u5e741-6\u6708\u51c0\u5229\u6da6\u4e8f\u635f614.97\u4e07\u5143\u81f31,070.77\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002331","type":"news"},{"seq":48401609,"ctime":1720541241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48401609.shtml","title":"\u7696\u901a\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002331","type":"notice"},{"seq":659621567,"ctime":1720512646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659621567.shtml","title":"\u7696\u901a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651030.51\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002331","type":"yidong"},{"seq":659160165,"ctime":1719277940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659160165.shtml","title":"\u4e94\u90e8\u95e8\u8054\u5408\u53d1\u6587\u5f00\u5c55\u8f66\u8def\u4e91\u4e00\u4f53\u5316\u8bd5\u70b9\uff0c\u4ea7\u4e1a\u6b65\u5165\u5927\u89c4\u6a21\u5feb\u901f\u843d\u5730\u65f6\u671f","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":"002331","type":"news"},{"seq":659121941,"ctime":1719215484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659121941.shtml","title":"\u7696\u901a\u79d1\u628006\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002331","type":"yidong"},{"seq":658934361,"ctime":1718698252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658934361.shtml","title":"\u7696\u901a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651079.35\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002331","type":"yidong"},{"seq":658883962,"ctime":1718590785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658883962.shtml","title":"\u7696\u901a\u79d1\u6280\u7b2c\u4e00\u5c4a\u6280\u672f\u59d4\u5458\u4f1a\u6210\u7acb\u5927\u4f1a\u53ec\u5f00 \u8ba8\u8bba\u201c\u4e3b\u822a\u9053\u4ea7\u54c1\u3001\u8f66\u8def\u4e91\u4e00\u4f53\u5316\u3001\u57fa\u7840\u8bbe\u65bd\u6570\u5b57\u5316\u201d\u7b49\u8bae\u9898","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"e\u516c\u53f8","stocks":"002331","type":"yidong"},{"seq":658841194,"ctime":1718356934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658841194.shtml","title":"\u7696\u901a\u79d1\u6280\u7b2c\u4e00\u5c4a\u6280\u672f\u59d4\u5458\u4f1a\u6210\u7acb\u5927\u4f1a\u66a8\u7b2c\u4e00\u6b21\u5168\u4f53\u59d4\u5458\u4f1a\u4f1a\u8bae\u987a\u5229\u53ec\u5f00","source":"\u7696\u901a\u79d1\u6280\u5b98\u5fae","stocks":"002331","type":"yidong"},{"seq":658702557,"ctime":1718097518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658702557.shtml","title":"\u7696\u901a\u79d1\u6280\u63a7\u80a1\u80a1\u4e1c\u897f\u85cf\u666f\u6e90\u589e\u63011.79%\u516c\u53f8\u80a1\u4efd","source":"\u91d1\u878d\u754c","stocks":"002331","type":"news"},{"seq":658538881,"ctime":1717516954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658538881.shtml","title":"\u91cd\u78c5\u9879\u76ee\u843d\u5730 \u667a\u6167\u4ea4\u901a\u677f\u5757\u5f15\u5173\u6ce8","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":"002331","type":"news"},{"seq":658533701,"ctime":1717503731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658533701.shtml","title":"\u3010\u70ed\u70b9\u95ee\u7b54\u3011\u201c\u8f66\u8def\u4e91\u4e00\u4f53\u5316\u201d\u6765\u4e86\uff0c\u6c7d\u8f66\u667a\u80fd\u5316\u4ea7\u4e1a\u5982\u4f55\u6295\u8d44","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u674e\u5ad2\u5ad2","stocks":"002331","type":"news"},{"seq":658506688,"ctime":1717482158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658506688.shtml","title":"\u8f66\u8054\u7f51\u6982\u5ff5\u8d70\u52bf\u6d3b\u8dc3\uff0c\u4e2d\u5a01\u7535\u5b50\u3001\u91d1\u6ea2\u79d1\u6280\u6da8\u505c\uff0c\u4e07\u96c6\u79d1\u6280\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002331","type":"news"},{"seq":658354435,"ctime":1717041364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658354435.shtml","title":"\u7696\u901a\u79d1\u6280\u603b\u88c1\u5f20\u6d69\u5148\u751f\u5230\u8bbf\u6e56\u5357\u7701\u4ea4\u901a\u79d1\u5b66\u7814\u7a76\u9662\u53c2\u89c2\u4ea4\u6d41","source":"\u7696\u901a\u79d1\u6280\u5b98\u7f51","stocks":"002331","type":"yidong"},{"seq":658308638,"ctime":1716963013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658308638.shtml","title":"\u7696\u901a\u79d1\u6280\u987a\u5229\u901a\u8fc72024\u5e74\u8f6f\u4ef6\u4f01\u4e1a\u8bc4\u4f30","source":"\u7696\u901a\u79d1\u6280\u5b98\u5fae","stocks":"002331","type":"yidong"},{"seq":658233155,"ctime":1716805386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658233155.shtml","title":"\u7696\u901a\u79d1\u6280:\u5173\u4e8e\u63d0\u8bf7\u80a1\u4e1c\u5927\u4f1a\u5ef6\u957f\u6388\u6743\u8463\u4e8b\u4f1a\u4ee5\u7b80\u6613\u7a0b\u5e8f\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u6709\u6548\u671f\u7684\u516c\u544a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002331","type":"yidong"},{"seq":658199486,"ctime":1716559406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658199486.shtml","title":"\u7696\u901a\u79d1\u6280\u5c06\u4e8e6\u670817\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae6\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002331","type":"news"}]

2024-11-25,8.78,8.88,8.31,8.6700,349000,299200500,8.82;2024-11-22,9.18,9.42,8.48,8.5200,708878,629354700,17.91;2024-11-21,7.99,8.80,7.90,8.8000,332019,284031800,8.39;2024-11-20,7.74,8.08,7.70,8.0000,132597,105487800,3.35;2024-11-19,7.62,7.77,7.46,7.7600,136536,103814900,3.45;2024-11-18,8.10,8.24,7.50,7.5500,196450,150833700,4.96;2024-11-15,8.45,8.55,8.00,8.0700,179896,149541300,4.54;2024-11-14,8.74,8.90,8.43,8.4600,195626,168766600,4.94;2024-11-13,8.51,8.76,8.32,8.7600,269930,232146700,6.82;2024-11-12,8.72,9.00,8.47,8.6100,347928,303447200,8.79;2024-11-11,8.28,8.93,8.16,8.7400,362458,309978400,9.16;2024-11-08,8.08,8.45,8.03,8.2900,266601,218857500,6.73;2024-11-07,7.73,8.04,7.70,8.0400,164165,130070300,4.15;2024-11-06,7.87,7.98,7.72,7.7900,158887,124865800,4.01;2024-11-05,7.74,7.92,7.72,7.8500,158491,124382700,4.00;2024-11-04,7.80,7.80,7.50,7.7500,139119,106916400,3.51;2024-11-01,8.16,8.24,7.58,7.5900,273250,213605300,6.90;2024-10-31,8.32,8.50,8.01,8.2100,295127,242076600,7.46;2024-10-30,7.89,8.43,7.84,8.2800,359830,295585400,9.09;2024-10-29,8.05,8.10,7.83,7.9700,216327,172261100,5.46;2024-10-28,7.73,8.17,7.68,8.0400,257695,205679600,6.51;2024-10-25,7.55,7.70,7.51,7.6800,127826,97788400,3.23;2024-10-24,7.55,7.57,7.47,7.5300,85860,64554300,2.17;2024-10-23,7.58,7.75,7.48,7.6200,150832,115143000,3.81;2024-10-22,7.77,7.77,7.51,7.6100,165820,126353300,4.19;2024-10-21,7.68,7.79,7.57,7.7700,219027,168579000,5.53;2024-10-18,7.50,7.83,7.30,7.6600,211655,160133100,5.35;2024-10-17,7.39,7.57,7.36,7.4100,168529,125862600,4.26;2024-10-16,7.26,7.42,7.20,7.3100,139514,101974800,3.52;2024-10-15,7.35,7.62,7.21,7.4500,255978,191781100,6.47;2024-10-14,7.09,7.36,7.00,7.3500,137973,99406400,3.49;2024-10-11,7.41,7.44,6.93,7.0400,149056,106960900,3.77;2024-10-10,7.47,7.65,7.21,7.4800,189182,140318000,4.78;2024-10-09,8.00,8.00,7.41,7.4100,277454,213317600,7.01;2024-10-08,8.48,8.48,7.69,8.2300,405668,327279000,10.25;2024-09-30,7.29,7.75,7.06,7.7100,307203,228903700,7.76;2024-09-27,6.84,7.16,6.84,7.0600,174439,121874100,4.41;2024-09-26,6.72,6.80,6.69,6.7900,94149,63506400,2.38;2024-09-25,6.80,6.85,6.70,6.7200,125696,85237900,3.18;2024-09-24,6.70,6.76,6.60,6.7400,92197,61788100,2.33;2024-09-23,6.60,6.68,6.55,6.6700,63415,42091300,1.60;2024-09-20,6.50,6.60,6.47,6.5900,71520,46894600,1.81;2024-09-19,6.32,6.49,6.32,6.4800,49892,32129800,1.26;2024-09-18,6.36,6.40,6.21,6.3100,48272,30252600,1.22;2024-09-13,6.48,6.51,6.35,6.3500,43487,27850300,1.10;2024-09-12,6.47,6.54,6.46,6.4800,29530,19211600,0.75;2024-09-11,6.58,6.59,6.45,6.4700,32366,21033300,0.82;2024-09-10,6.50,6.59,6.41,6.5800,37872,24585600,0.96;2024-09-09,6.53,6.55,6.38,6.4800,36687,23741300,0.93;2024-09-06,6.59,6.66,6.48,6.5100,46007,30145500,1.16;2024-09-05,6.42,6.58,6.42,6.5800,59558,38795300,1.50;2024-09-04,6.56,6.60,6.40,6.4200,70579,45722000,1.78;2024-09-03,6.57,6.63,6.53,6.6200,49865,32811100,1.26;2024-09-02,6.58,6.71,6.55,6.5600,58914,39032900,1.49;2024-08-30,6.49,6.69,6.48,6.6100,80872,53401300,2.04;2024-08-29,6.43,6.51,6.39,6.4900,41500,26858500,1.05;2024-08-28,6.48,6.52,6.39,6.4300,36288,23417700,0.92;2024-08-27,6.53,6.56,6.40,6.4500,42355,27429400,1.07;2024-08-26,6.52,6.57,6.37,6.5500,47025,30579000,1.19;2024-08-23,6.40,6.51,6.35,6.4900,61560,39684400,1.56;2024-08-22,6.54,6.65,6.39,6.4000,73951,48005000,1.87;2024-08-21,6.50,6.58,6.45,6.5300,40054,26151400,1.01;2024-08-20,6.60,6.62,6.50,6.5200,55881,36489100,1.41;2024-08-19,6.65,6.71,6.60,6.6200,49466,32875000,1.25;2024-08-16,6.79,6.80,6.65,6.6500,65799,44202800,1.66;2024-08-15,6.73,6.80,6.58,6.7700,72696,48976100,1.84;2024-08-14,6.67,6.78,6.65,6.7500,68058,45849800,1.72;2024-08-13,6.60,6.69,6.60,6.6700,51347,34108800,1.30;2024-08-12,6.72,6.76,6.57,6.6300,84693,56235500,2.14;2024-08-09,6.81,6.87,6.73,6.7500,65723,44668000,1.66;2024-08-08,6.88,6.91,6.72,6.8000,110886,75466700,2.80;2024-08-07,6.91,7.03,6.90,6.9300,130963,91008400,3.31;2024-08-06,6.77,7.23,6.68,6.9900,199228,138316100,5.03;2024-08-05,7.00,7.08,6.71,6.7200,181577,124849400,4.59;2024-08-02,7.08,7.27,7.01,7.0100,206023,146144000,5.20;2024-08-01,7.30,7.44,7.16,7.1800,279250,202760800,7.05;2024-07-31,7.13,7.26,7.07,7.2100,300592,215856600,7.59;2024-07-30,7.36,7.37,7.11,7.1800,398750,287864200,10.07;2024-07-29,7.70,8.12,7.32,7.4000,721549,550546600,18.23;2024-07-26,6.81,7.61,6.81,7.6100,527869,393167000,13.34;2024-07-25,6.52,7.19,6.36,6.9200,217666,148341800,5.50;2024-07-24,6.46,6.85,6.41,6.6400,101136,67401700,2.55;2024-07-23,6.50,6.67,6.48,6.5700,79623,52432500,2.01;2024-07-22,6.42,6.58,6.41,6.5100,51345,33388200,1.30;2024-07-19,6.35,6.63,6.31,6.4900,71912,46455800,1.82;2024-07-18,6.26,6.43,6.20,6.3700,54290,34406800,1.37;2024-07-17,6.55,6.55,6.33,6.3300,79836,51178700,2.02;2024-07-16,6.45,6.71,6.41,6.5900,79629,52528200,2.01;2024-07-15,6.66,6.77,6.45,6.4600,83806,55147800,2.12;2024-07-12,6.64,6.88,6.59,6.7000,105829,71451600,2.67;2024-07-11,6.68,6.75,6.56,6.6900,107446,71662400,2.71;2024-07-10,6.52,6.73,6.48,6.5500,99515,65987300,2.51;2024-07-09,6.40,6.57,6.25,6.5500,99395,64047800,2.51;2024-07-08,6.50,6.53,6.33,6.4100,87950,56262700,2.22;2024-07-05,6.45,6.59,6.23,6.5600,131180,84294900,3.31;2024-07-04,6.93,6.99,6.46,6.5100,183663,122913800,4.64;2024-07-03,7.00,7.01,6.78,6.7800,139924,96506800,3.53;2024-07-02,7.13,7.13,6.96,6.9600,156710,109922000,3.96;2024-07-01,7.24,7.25,7.00,7.1400,210068,148815900,5.31;2024-06-28,7.36,7.45,7.21,7.3400,320255,235159600,8.09;2024-06-27,7.13,7.68,7.08,7.3800,441537,327098300,11.15;2024-06-26,7.18,7.26,6.95,7.2500,302099,214726200,7.63;2024-06-25,7.55,7.70,7.17,7.2300,542894,402642900,13.71;2024-06-24,6.77,7.52,6.55,7.5200,271316,196750900,6.85;2024-06-21,6.90,7.01,6.74,6.8400,139907,96196200,3.53;2024-06-20,7.27,7.39,6.93,6.9600,264242,186938600,6.68;2024-06-19,7.14,7.65,7.08,7.2800,391287,289336700,9.88;2024-06-18,6.58,7.29,6.53,7.1300,314657,221072800,7.95;2024-06-17,6.59,6.90,6.46,6.6300,151957,100859100,3.84;2024-06-14,6.36,6.49,6.23,6.4300,63257,40358400,1.60;2024-06-13,6.38,6.46,6.29,6.3000,55658,35386900,1.41;2024-06-12,6.25,6.48,6.24,6.4300,67986,43478000,1.72;2024-06-11,6.33,6.37,6.11,6.2100,64802,40025900,1.64;2024-06-07,6.17,6.39,6.12,6.3200,128116,80228500,3.24;2024-06-06,6.30,6.40,5.95,6.0500,219375,134079600,5.54;2024-06-05,6.77,7.10,6.50,6.6100,224471,151829800,5.67;2024-06-04,6.70,7.21,6.61,6.8600,273276,190692200,6.90;2024-06-03,6.96,7.03,6.53,6.5500,105559,71327400,2.67;2024-05-31,6.60,6.86,6.59,6.7800,64733,43705400,1.64;2024-05-30,6.55,6.65,6.40,6.5900,81960,53637600,2.07;2024-05-29,6.95,7.04,6.61,6.6700,114530,77836400,2.89;2024-05-28,7.12,7.12,6.95,6.9800,80857,56782700,2.04;2024-05-27,7.06,7.16,6.92,7.1500,101228,71762100,2.56