[{"seq":662855386,"ctime":1730100810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662855386.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u9884\u8ba1\u660e\u5e74\u519c\u673a\u884c\u4e1a\u4ecd\u5c06\u6301\u7eed\u4f4e\u8ff7 \u540e\u5e74\u53ef\u80fd\u4f1a\u6709\u6240\u6539\u5584","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300022,"type":"yidong"},{"seq":662659939,"ctime":1729590682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662659939.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u5168\u8d44\u5b50\u516c\u53f8\u80a1\u4efd\u8d28\u62bc\u89e3\u9664","source":"\u91d1\u878d\u754c","stocks":300022,"type":"news"},{"seq":662550911,"ctime":1729236152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662550911.shtml","title":"\u5409\u5cf0\u79d1\u6280\u63a5\u53d7\u673a\u6784\u8c03\u7814 \u8be6\u89e3\u519c\u673a\u5236\u9020\u4e1a\u52a1\u5347\u7ea7\u6218\u7565","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300022,"type":"news"},{"seq":662533027,"ctime":1729168461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662533027.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u63d0\u5347\u76f4\u8425\u95e8\u5e97\u76c8\u5229\u80fd\u529b \u5411\u519c\u673a\u5236\u9020\u4e09\u5927\u9886\u57df\u62d3\u5c55","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":300022,"type":"yidong"},{"seq":662507367,"ctime":1729144327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662507367.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u5b8c\u6210\u5411\u63a7\u80a1\u80a1\u4e1c\u5355\u4f4d\u5b9a\u5411\u589e\u53d1\uff0c\u4f18\u5316\u7ba1\u7406\u964d\u4f4e\u6210\u672c\u63d0\u9ad8\u6d41\u901a\u677f\u5757\u76c8\u5229\u80fd\u529b","source":"\u91d1\u878d\u754c","stocks":300022,"type":"news"},{"seq":662464050,"ctime":1729065144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662464050.shtml","title":"\u5409\u5cf0\u79d1\u628010\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300022,"type":"yidong"},{"seq":662172200,"ctime":1728368061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662172200.shtml","title":"\u519c\u673a\u677f\u5757\u53d7\u76ca\u4e8e\u591a\u65b9\u9762\u653f\u7b56\u652f\u6301 \u5409\u5cf0\u79d1\u6280\u80a1\u4ef7\u521b\u4e00\u5e74\u534a\u9ad8\u70b9","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300022,"type":"news"},{"seq":49368125,"ctime":1727193977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240925\/49368125.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u5173\u4e8e\u80a1\u7968\u671f\u6743\u5b8c\u6210\u6ce8\u9500\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":661894401,"ctime":1727090767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661894401.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u4e0e\u8fc7\u5f80\u76f8\u6bd4 \u519c\u673a\u6295\u8d44\u56de\u62a5\u7387\u6709\u6240\u653e\u7f13","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300022,"type":"yidong"},{"seq":661891740,"ctime":1727088371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661891740.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u4e0e\u878d\u8d44\u79df\u8d41\u516c\u53f8\u5408\u4f5c\u63d0\u4f9b\u7075\u6d3b\u878d\u8d44\u65b9\u6848\uff0c\u519c\u673a\u9500\u91cf\u6ce2\u52a8\u4f9d\u8d56\u4e8e\u79cd\u690d\u7ed3\u6784\u53d8\u5316","source":"\u91d1\u878d\u754c","stocks":300022,"type":"news"},{"seq":661844024,"ctime":1726825574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661844024.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u56fd\u5bb6\u5bf9\u519c\u4e1a\u652f\u6301\u589e\u5f3a\u5e26\u52a8\u5927\u9a6c\u529b\u519c\u673a\u9700\u6c42\u6fc0\u589e\uff0c\u9500\u552e\u91cf\u63d0\u5347","source":"\u91d1\u878d\u754c","stocks":300022,"type":"news"},{"seq":661724304,"ctime":1726232798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661724304.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u519c\u4e1a\u673a\u68b0\u5e02\u573a\u89c4\u6a21\u5c06\u8fdb\u4e00\u6b65\u6269\u5927\uff0c\u516c\u53f8\u79ef\u6781\u62d3\u5c55\u4e1c\u5357\u4e9a\u7b49\u6d77\u5916\u5e02\u573a","source":"\u91d1\u878d\u754c","stocks":300022,"type":"yidong"},{"seq":661724259,"ctime":1726232586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661724259.shtml","title":"\u5409\u5cf0\u79d1\u6280\u63a5\u5f855\u5bb6\u673a\u6784\u8c03\u7814\uff0c\u5305\u62ec\u65b0\u6e56\u671f\u8d27\u3001\u6295\u8d44\u8005\u7f51\u4e0a\u63d0\u95ee\u3001\u4e2d\u5fb7\u8bc1\u5238\u7b49","source":"\u91d1\u878d\u754c","stocks":300022,"type":"news"},{"seq":661708332,"ctime":1726221880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661708332.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u519c\u673a\u8fde\u9501\u9500\u552e\u670d\u52a1\u677f\u5757\u6bdb\u5229\u7387\u4e3a10.60%\uff0c\u672a\u6765\u5c06\u901a\u8fc7\u591a\u63aa\u65bd\u63d0\u5347\u6bdb\u5229\u7387","source":"\u91d1\u878d\u754c","stocks":300022,"type":"news"},{"seq":661575107,"ctime":1725913527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661575107.shtml","title":"\u5409\u5cf0\u79d1\u6280\u603b\u7ecf\u7406\u674e\u52c7\uff1a \u592f\u5b9e\u519c\u673a\u6d41\u901a\u4e3b\u4e1a \u63a2\u7d22\u4e61\u6751\u632f\u5174\u521b\u65b0\u4e1a\u52a1","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5eb7\u66e6","stocks":300022,"type":"news"},{"seq":49154635,"ctime":1725293068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240903\/49154635.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u9650\u5236\u6027\u80a1\u7968\u51cf\u8d44\u66a8\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":660955422,"ctime":1724137969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660955422.shtml","title":"\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u544a\u5439\uff0c\u5409\u5cf0\u79d1\u6280\u4e0a\u534a\u5e74\u7531\u76c8\u8f6c\u4e8f","source":"\u548c\u8baf\u7f51","stocks":300022,"type":"yidong"},{"seq":660949991,"ctime":1724118692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660949991.shtml","title":"\u5409\u5cf0\u79d1\u6280\u8463\u4e8b\u957f\u56e0\u4eb2\u5c5e\u77ed\u7ebf\u4ea4\u6613\u80a1\u7968\u88ab\u56db\u5ddd\u8bc1\u76d1\u5c40\u8b66\u793a","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":300022,"type":"news"},{"seq":660944564,"ctime":1724110215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660944564.shtml","title":"\u7236\u4eb2\u8fdd\u89c4\u4ea4\u6613\uff0c\u5973\u513f\u6536\u8b66\u793a\u51fd","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5f20\u519b","stocks":300022,"type":"news"},{"seq":660924241,"ctime":1724063360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660924241.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u8463\u4e8b\u957f\u9ec4\u857e\u5973\u58eb\u6536\u5230\u8b66\u793a\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300022,"type":"yidong"},{"seq":660873799,"ctime":1723804745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660873799.shtml","title":"\u5409\u5cf0\u79d1\u6280\u5c06\u4e8e9\u67082\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u7ec8\u6b62\u5b9e\u65bd2023\u5e74\u80a1\u7968\u671f\u6743\u4e0e\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u66a8\u6ce8\u9500\u80a1\u7968\u671f\u6743\u4e0e\u56de\u8d2d\u6ce8\u9500\u9650\u5236\u6027\u80a1\u7968\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":300022,"type":"news"},{"seq":48826355,"ctime":1723738048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240816\/48826355.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":48826461,"ctime":1723737941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240816\/48826461.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":660353638,"ctime":1722429798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660353638.shtml","title":"\u201c\u53cc\u62a2\u201d\u65f6\u8282\u663e\u795e\u5a01 \u519c\u673a\u66f4\u65b0\u6b63\u5f53\u65f6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300022,"type":"news"},{"seq":660239813,"ctime":1722222676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660239813.shtml","title":"\u519c\u4e1a\u673a\u68b0\u62a5\u5e9f\u66f4\u65b0\u8865\u8d34\u6807\u51c6\u63d0\u9ad8 \u5409\u5cf0\u519c\u673a\u8fce\u6765\u884c\u4e1a\u65b0\u673a\u9047","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300022,"type":"news"},{"seq":660193760,"ctime":1721980630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660193760.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-1.63% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.43%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300022,"type":"yidong"},{"seq":659754598,"ctime":1720772011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754598.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-0.45% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.17%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300022,"type":"yidong"},{"seq":48350735,"ctime":1719936237,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240703\/48350735.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u5173\u4e8e\u6536\u5230\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":659398619,"ctime":1719898264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659398619.shtml","title":"\u519c\u7528\u673a\u68b0\u677f\u5757\u5348\u540e\u5feb\u901f\u62c9\u5347 \u661f\u5149\u519c\u673a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300022,"type":"news"},{"seq":48123525,"ctime":1718294777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240614\/48123525.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u5173\u4e8e\u5411\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9884\u7559\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":48123523,"ctime":1718294777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240614\/48123523.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e\u516c\u53f82023\u5e74\u80a1\u7968\u671f\u6743\u4e0e\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":48123559,"ctime":1718294777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240614\/48123559.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a2023\u5e74\u80a1\u7968\u671f\u6743\u4e0e\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":48123535,"ctime":1718294442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240614\/48123535.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u5317\u4eac\u91d1\u675c\uff08\u6210\u90fd\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5409\u5cf0\u4e09\u519c\u79d1\u6280\u670d\u52a1\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u80a1\u7968\u671f\u6743\u4e0e\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":48123529,"ctime":1718294440,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240614\/48123529.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u4e0a\u6d77\u8363\u6b63\u4f01\u4e1a\u54a8\u8be2\u670d\u52a1\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u5409\u5cf0\u4e09\u519c\u79d1\u6280\u670d\u52a1\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u80a1\u7968\u671f\u6743\u4e0e\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u76f8\u5173\u4e8b\u9879\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300022,"type":"notice"},{"seq":658643019,"ctime":1717727863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658643019.shtml","title":"\u5409\u5cf0\u79d1\u6280\uff1a\u7ecf\u8425\u6c34\u5e73\u7a33\u6b65\u63d0\u5347 \u5b9e\u65bd\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u5f70\u663e\u53ef\u6301\u7eed\u53d1\u5c55\u80fd\u529b","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":300022,"type":"news"},{"seq":658453384,"ctime":1717387129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658453384.shtml","title":"\u6c6a\u8f89\u541b\u5378\u4efb\u5409\u5cf0\u4e09\u519c\u79d1\u6280\u670d\u52a1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6cd5\u5b9a\u4ee3\u8868\u4eba\uff0c\u9ec4\u857e\u63a5\u4efb","source":"\u91d1\u878d\u754c","stocks":300022,"type":"news"}]

2024-11-25,4.55,4.88,4.55,4.8100,233827,111006800,6.15;2024-11-22,4.75,4.78,4.53,4.5500,119368,55789600,3.14;2024-11-21,4.71,4.78,4.67,4.7500,86430,40899500,2.70;2024-11-20,4.57,4.76,4.56,4.7600,145139,67941900,4.54;2024-11-19,4.52,4.61,4.46,4.5900,119262,54097500,3.73;2024-11-18,4.70,4.80,4.48,4.5200,132129,60357200,4.13;2024-11-15,4.73,4.96,4.70,4.7000,148957,71394900,4.66;2024-11-14,4.96,5.00,4.71,4.7400,148367,71946400,4.64;2024-11-13,4.87,5.09,4.85,4.9500,195079,96639500,6.10;2024-11-12,4.96,5.04,4.80,4.8700,191067,93832000,5.98;2024-11-11,4.94,5.03,4.85,4.9500,169347,83307200,5.30;2024-11-08,5.03,5.08,4.84,4.9600,236599,117151600,7.40;2024-11-07,4.82,5.00,4.77,4.9600,282499,138826200,8.84;2024-11-06,4.70,5.14,4.63,4.9200,393048,191153200,12.30;2024-11-05,4.45,4.79,4.45,4.7200,300622,141147500,9.40;2024-11-04,4.44,4.49,4.40,4.4800,79970,35621900,2.50;2024-11-01,4.62,4.67,4.40,4.4500,183895,82926500,5.75;2024-10-31,4.55,4.68,4.52,4.6600,185739,85856700,5.81;2024-10-30,4.57,4.60,4.49,4.5600,124147,56397700,3.88;2024-10-29,4.68,4.73,4.50,4.5600,181284,83309200,5.67;2024-10-28,4.48,4.68,4.44,4.6600,182898,84369300,5.72;2024-10-25,4.50,4.61,4.50,4.5600,141828,64649100,4.44;2024-10-24,4.52,4.58,4.47,4.5200,100181,45380200,3.13;2024-10-23,4.62,4.65,4.52,4.5300,193425,88426300,6.05;2024-10-22,4.62,4.73,4.60,4.6600,198057,91940900,6.20;2024-10-21,4.69,4.75,4.58,4.6800,263769,122842500,8.25;2024-10-18,4.50,4.92,4.37,4.7300,335876,152747700,10.51;2024-10-17,4.68,4.70,4.49,4.5400,320375,146765100,10.02;2024-10-16,4.29,4.95,4.26,4.7200,479404,222478200,15.00;2024-10-15,4.38,4.53,4.31,4.3400,152927,67114700,4.78;2024-10-14,4.23,4.50,4.21,4.4400,172850,75224000,5.41;2024-10-11,4.33,4.43,4.18,4.3000,158576,67881600,4.96;2024-10-10,4.27,4.43,4.18,4.3000,163844,70810900,5.13;2024-10-09,4.70,4.71,4.20,4.2200,303631,136697300,9.50;2024-10-08,5.30,5.30,4.68,4.9000,474224,232885300,14.83;2024-09-30,4.06,4.63,4.06,4.5200,406871,176042500,12.73;2024-09-27,3.94,4.10,3.87,4.0600,212322,84455400,6.64;2024-09-26,3.76,3.90,3.76,3.8900,125607,48265600,3.93;2024-09-25,3.85,3.89,3.80,3.8000,161722,62107900,5.06;2024-09-24,3.74,3.80,3.68,3.8000,139272,52230600,4.36;2024-09-23,3.71,3.80,3.64,3.7300,109910,40738800,3.44;2024-09-20,3.74,3.75,3.64,3.7100,95883,35359200,3.00;2024-09-19,3.63,3.74,3.62,3.7400,140159,51623700,4.38;2024-09-18,3.70,3.77,3.61,3.6300,83780,30663900,2.62;2024-09-13,3.69,3.72,3.59,3.6500,84561,30786400,2.65;2024-09-12,3.77,3.79,3.61,3.6400,124739,45755500,3.90;2024-09-11,3.81,3.90,3.67,3.7500,167235,63000500,5.23;2024-09-10,3.68,3.78,3.65,3.7500,132938,49352500,4.16;2024-09-09,3.65,3.66,3.59,3.6600,71753,26007100,2.24;2024-09-06,3.69,3.70,3.62,3.6500,72637,26494500,2.27;2024-09-05,3.71,3.73,3.64,3.6700,77369,28444000,2.42;2024-09-04,3.69,3.74,3.65,3.6800,98234,36263400,3.07;2024-09-03,3.61,3.79,3.55,3.7200,154658,56492000,4.84;2024-09-02,3.63,3.70,3.59,3.6000,112768,41054500,3.53;2024-08-30,3.63,3.74,3.58,3.6800,172315,63359500,5.39;2024-08-29,3.53,3.70,3.53,3.6800,215071,77442400,6.73;2024-08-28,3.48,4.10,3.44,3.7200,287372,110386000,8.99;2024-08-27,3.46,3.50,3.38,3.4200,41347,14183500,1.29;2024-08-26,3.45,3.50,3.41,3.4900,40363,13993300,1.26;2024-08-23,3.45,3.45,3.36,3.4100,35236,11975900,1.10;2024-08-22,3.49,3.53,3.43,3.4300,33249,11503500,1.04;2024-08-21,3.53,3.55,3.46,3.5000,28263,9883400,0.88;2024-08-20,3.60,3.60,3.51,3.5300,33023,11700700,1.03;2024-08-19,3.57,3.61,3.52,3.6000,55389,19791400,1.73;2024-08-16,3.71,3.72,3.57,3.6000,143774,52216500,4.50;2024-08-15,3.71,3.82,3.68,3.8000,78526,29553200,2.43;2024-08-14,3.68,3.74,3.68,3.7000,34478,12780600,1.07;2024-08-13,3.65,3.71,3.61,3.7000,34797,12770200,1.08;2024-08-12,3.68,3.70,3.63,3.6600,39394,14434200,1.22;2024-08-09,3.78,3.80,3.70,3.7000,69730,26089300,2.16;2024-08-08,3.71,3.80,3.69,3.8000,85761,32242000,2.65;2024-08-07,3.77,3.79,3.71,3.7400,57250,21397800,1.77;2024-08-06,3.70,3.78,3.67,3.7700,83021,31014200,2.57;2024-08-05,3.66,3.76,3.62,3.6300,77564,28601800,2.40;2024-08-02,3.70,3.78,3.68,3.7300,79152,29540500,2.45;2024-08-01,3.75,3.80,3.71,3.7400,85063,31862300,2.63;2024-07-31,3.68,3.75,3.65,3.7500,81193,30163500,2.51;2024-07-30,3.65,3.71,3.61,3.6800,70684,25862600,2.19;2024-07-29,3.70,3.75,3.63,3.6800,91732,33789400,2.84;2024-07-26,3.51,3.78,3.51,3.7000,155509,56739700,4.81;2024-07-25,3.43,3.50,3.41,3.4600,41488,14308800,1.28;2024-07-24,3.52,3.58,3.44,3.4700,55024,19263200,1.70;2024-07-23,3.55,3.65,3.51,3.5200,67744,24273600,2.09;2024-07-22,3.55,3.58,3.51,3.5500,49479,17522100,1.53;2024-07-19,3.67,3.69,3.52,3.5200,92628,33554100,2.86;2024-07-18,3.63,3.72,3.49,3.7200,93958,33848200,2.90;2024-07-17,3.63,3.74,3.53,3.7000,94854,34689300,2.93;2024-07-16,3.70,3.71,3.57,3.6300,65295,23622100,2.02;2024-07-15,3.76,3.77,3.67,3.6900,65983,24479800,2.04;2024-07-12,3.81,3.88,3.78,3.8100,94924,36262100,2.93;2024-07-11,3.80,3.89,3.75,3.8500,112313,42861000,3.47;2024-07-10,3.73,3.86,3.67,3.7500,89161,33618100,2.76;2024-07-09,3.64,3.76,3.61,3.7600,113221,41843600,3.50;2024-07-08,3.55,3.77,3.46,3.6800,118781,42897200,3.67;2024-07-05,3.55,3.65,3.45,3.6000,59774,21402700,1.85;2024-07-04,3.72,3.74,3.56,3.5600,100795,36550500,3.12;2024-07-03,3.70,3.94,3.69,3.7700,139102,53154800,4.30;2024-07-02,3.61,3.98,3.58,3.7300,114944,43273600,3.55;2024-07-01,3.54,3.62,3.53,3.6100,36128,12924300,1.12;2024-06-28,3.55,3.64,3.54,3.5500,38304,13759300,1.18;2024-06-27,3.62,3.65,3.56,3.5800,38178,13769100,1.18;2024-06-26,3.45,3.63,3.42,3.6100,52385,18540600,1.62;2024-06-25,3.38,3.48,3.38,3.4400,42185,14507700,1.30;2024-06-24,3.52,3.53,3.36,3.3800,53063,18096400,1.64;2024-06-21,3.57,3.59,3.51,3.5400,29295,10395900,0.91;2024-06-20,3.66,3.69,3.55,3.5700,38020,13683100,1.18;2024-06-19,3.65,3.69,3.62,3.6600,37276,13645800,1.15;2024-06-18,3.56,3.66,3.56,3.6400,38629,14010900,1.19;2024-06-17,3.60,3.62,3.55,3.5700,35795,12834500,1.11;2024-06-14,3.61,3.64,3.55,3.6200,38201,13762100,1.18;2024-06-13,3.69,3.69,3.57,3.6100,59917,21638500,1.85;2024-06-12,3.61,3.70,3.55,3.6900,38222,13993400,1.18;2024-06-11,3.59,3.62,3.51,3.6100,54786,19554400,1.69;2024-06-07,3.49,3.63,3.49,3.6000,77599,27777700,2.40;2024-06-06,3.64,3.68,3.42,3.4600,76050,26652500,2.35;2024-06-05,3.75,3.77,3.64,3.6400,57762,21246700,1.79;2024-06-04,3.85,3.85,3.75,3.7900,42125,15963900,1.30;2024-06-03,3.92,3.93,3.77,3.8600,57373,22068000,1.77;2024-05-31,3.91,3.94,3.87,3.9300,30500,11933600,0.94;2024-05-30,3.90,3.95,3.86,3.8800,37078,14445600,1.15;2024-05-29,3.88,3.97,3.87,3.9300,38406,15082900,1.19;2024-05-28,3.99,4.01,3.90,3.9000,51713,20347500,1.60;2024-05-27,4.06,4.06,3.94,4.0100,75271,30028200,2.33