[{"seq":49715971,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49715971.shtml","title":"\u6f84\u661f\u80a1\u4efd\uff1a\u6c5f\u82cf\u6f84\u661f\u78f7\u5316\u5de5\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600078,"type":"notice"},{"seq":662698659,"ctime":1729669905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662698659.shtml","title":"\u6f84\u661f\u80a1\u4efd10\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600078,"type":"yidong"},{"seq":662697937,"ctime":1729668767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662697937.shtml","title":"\u5316\u80a5\u884c\u4e1a23\u65e5\u4e3b\u529b\u51c0\u6d41\u51652.74\u4ebf\u5143\uff0c\u5ddd\u53d1\u9f99\u87d2\u3001\u5ddd\u91d1\u8bfa\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":600078,"type":"news"},{"seq":662695610,"ctime":1729660050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662695610.shtml","title":"\u519b\u5de5\u80a1\uff0c\u6279\u91cf\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600078,"type":"news"},{"seq":662650632,"ctime":1729583028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662650632.shtml","title":"\u6f84\u661f\u80a1\u4efd\u5ba3\u5a01\u5de5\u5382\u5165\u9009\u4e91\u5357\u7701\u201c\u63d0\u5347\u804c\u5de5\u751f\u6d3b\u54c1\u8d28\u7701\u603b\u793a\u8303\u70b9\u201d","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":662469435,"ctime":1729070721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662469435.shtml","title":"\u6f84\u661f\u80a1\u4efd\uff1a\u516c\u53f8\u4e3b\u8981\u4ea7\u54c1\u4e3a\u9ec4\u78f7\u3001\u78f7\u9178\u3001\u78f7\u9178\u76d0\uff0c\u4e0d\u76f4\u63a5\u751f\u4ea7\u519c\u836f\u3001\u5316\u80a5","source":"\u91d1\u878d\u754c","stocks":600078,"type":"yidong"},{"seq":662184310,"ctime":1728380106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662184310.shtml","title":"\u5148\u8fdb\u6280\u672f\u6210\u679c\u897f\u90e8\u8f6c\u5316\u4e2d\u5fc3\u4ee3\u8868\u56e2\u8d74\u5f25\u52d2\u5de5\u5382\u8003\u5bdf\u5171\u63a2\u79d1\u6280\u6210\u679c\u8f6c\u5316\u65b0\u8def\u5f84","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":661996053,"ctime":1727328554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/661996053.shtml","title":"\u6f84\u661f\u80a1\u4efd\u5f25\u52d2\u5de5\u5382\u518d\u83b7\u201c\u4e91\u5357\u7701\u975e\u516c\u4f01\u4e1a100\u5f3a\u201d\u8363\u8a89\u79f0\u53f7","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":661946613,"ctime":1727210651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661946613.shtml","title":"\u6f84\u661f\u80a1\u4efd\u51fa\u8d445000\u4e07\u5143\u6210\u7acb\u6c5f\u82cf\u6f84\u661f\u65b0\u6750\u6599\u79d1\u6280\u6709\u9650\u516c\u53f8\uff0c\u6301\u80a1100%","source":"\u91d1\u878d\u754c","stocks":600078,"type":"news"},{"seq":661837626,"ctime":1726818287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661837626.shtml","title":"8\u6708\u4efd\u6295\u8d44\u8005\u5173\u7cfb\u7b80\u62a5","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":661384557,"ctime":1725329348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661384557.shtml","title":"\u6f84\u661f\u80a1\u4efd\u5728\u6c5f\u82cf\u6210\u7acb\u65b0\u6750\u6599\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600078,"type":"yidong"},{"seq":661075468,"ctime":1724400626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661075468.shtml","title":"\u6f84\u661f\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651518.45\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600078,"type":"yidong"},{"seq":661031475,"ctime":1724306938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661031475.shtml","title":"\u672a\u53ca\u65f6\u62ab\u9732\u5173\u8054\u4ea4\u6613 \u6f84\u661f\u80a1\u4efd\u53ca\u76f8\u5173\u8d23\u4efb\u4eba\u88ab\u4e0a\u4ea4\u6240\u4e88\u4ee5\u76d1\u7ba1\u8b66\u793a","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":600078,"type":"news"},{"seq":660997858,"ctime":1724230812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660997858.shtml","title":"\u6f84\u661f\u80a1\u4efd08\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600078,"type":"yidong"},{"seq":660992489,"ctime":1724221175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660992489.shtml","title":"\u516c\u53f8\u591a\u5e74\u65e5\u5e38\u5173\u8054\u4ea4\u6613\u672a\u53ca\u65f6\u62ab\u9732\u4e5f\u672a\u5c65\u884c\u5ba1\u8bae\u7a0b\u5e8f\uff0c\u6f84\u661f\u80a1\u4efd\u53ca\u76f8\u5173\u8d23\u4efb\u4eba\u88ab\u76d1\u7ba1\u8b66\u793a","source":"\u6df1\u5733\u5546\u62a5","stocks":600078,"type":"news"},{"seq":660811096,"ctime":1723682786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660811096.shtml","title":"\u6700\u9ad8\u6cd5\u54a8\u8be2\u59d4\u5458\u4f1a\u526f\u4e3b\u4efb\u517c\u79d8\u4e66\u957f\u675c\u4e07\u534e\u4e00\u884c\u8385\u4e34\u6f84\u661f\u80a1\u4efd\u8003\u5bdf\u6307\u5bfc","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":660736729,"ctime":1723527576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240813\/660736729.shtml","title":"\u6f84\u661f\u80a1\u4efd\u91d1\u8776\u4e91ERP\u4e8c\u671f\u9879\u76ee\u542f\u52a8\u5927\u4f1a\u5706\u6ee1\u53ec\u5f00\uff0c\u5171\u7ed8\u6570\u5b57\u5316\u8f6c\u578b\u65b0\u672a\u6765","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":660599408,"ctime":1723103497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660599408.shtml","title":"\u4e91\u5357\u7701\u5de5\u4e1a\u548c\u4fe1\u606f\u5316\u5385\u9886\u5bfc\u8385\u4e34\u6f84\u661f\u80a1\u4efd\u8003\u5bdf\u4ea4\u6d41","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":660333571,"ctime":1722416564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660333571.shtml","title":"\u5f20\u5e06\uff1a\u4ece\u6c7d\u8f66\u5230\u5316\u5de5\uff0c\u4f9b\u5e94\u94fe\u7ba1\u7406\u7684\u8de8\u754c\u4e0e\u521b\u65b0","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":660003578,"ctime":1721597779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660003578.shtml","title":"\u78f7\u5316\u5de5\u4ea7\u4e1a\u94fe\u666f\u6c14\u5ea6\u6301\u7eed\u6500\u5347 19\u5bb6\u516c\u53f8\u4e0a\u534a\u5e74\u4e1a\u7ee9\u9884\u559c","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600078,"type":"news"},{"seq":659877855,"ctime":1721177125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659877855.shtml","title":"6\u6708\u4efd\u6295\u8d44\u8005\u5173\u7cfb\u7b80\u62a5","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"news"},{"seq":48419487,"ctime":1720627641,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48419487.shtml","title":"\u6f84\u661f\u80a1\u4efd\uff1a\u6c5f\u82cf\u6f84\u661f\u78f7\u5316\u5de5\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600078,"type":"notice"},{"seq":659487345,"ctime":1720073678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659487345.shtml","title":"\u6f84\u661f\u80a1\u4efd\u5f00\u5c552024\u5e74\u5ea6\u5458\u5de5\u80fd\u7ea7\u8bc4\u5b9a\u7b54\u8fa9\u4f1a","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":659256085,"ctime":1719460054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659256085.shtml","title":"2\u4e07\u80a1\u6c11\u72c2\u559c\uff01\u53c8\u6709\u4e0a\u5e02\u516c\u53f8\u89e3\u9664ST\uff0c\u674e\u4e66\u798f\u4e4b\u5b50\u4eb2\u81ea\u638c\u8235\uff0c\u8fd9\u5bb6\u5316\u5de5\u4f01\u4e1a\u4f55\u65f6\u626d\u4e8f\u4e3a\u76c8","source":"\u534e\u590f\u65f6\u62a5","author":"\u4f55\u4e00\u534e","stocks":600078,"type":"news"},{"seq":659114489,"ctime":1719192848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659114489.shtml","title":"6\u670824\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600078,"type":"news"},{"seq":659050614,"ctime":1718894193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659050614.shtml","title":"\u53c8\u4e00\u53eaST\u80a1\uff0c\u6458\u5e3d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600078,"type":"yidong"},{"seq":659041513,"ctime":1718884817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659041513.shtml","title":"6\u670820\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u4e2d\u56fd\u56fd\u822a\u8c6a\u63b7\u767e\u4ebf\u7f8e\u5143\u4e70100\u67b6C919\u98de\u673a","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600078,"type":"yidong"},{"seq":659037605,"ctime":1718882492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659037605.shtml","title":"ST\u6f84\u661f\uff1a\u80a1\u79686\u670824\u65e5\u8d77\u590d\u724c\u5e76\u64a4\u9500\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600078,"type":"news"},{"seq":658964974,"ctime":1718753050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658964974.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5357\u82af\u79d1\u6280\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u540c\u6bd4\u589e\u957f101%-119%","source":"\u540c\u82b1\u987aC\u95fb","stocks":600078,"type":"news"},{"seq":658959988,"ctime":1718717936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658959988.shtml","title":"ST\u6f84\u661f\uff1a\u6c5f\u9634\u5de5\u5382\u53d6\u5f97\u5b89\u5168\u751f\u4ea7\u8bb8\u53ef\u8bc1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600078,"type":"yidong"},{"seq":658309623,"ctime":1716966124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658309623.shtml","title":"\u6c5f\u9634\u5de5\u5382\u505c\u4ea7\uff0cST\u6f84\u661f\u56de\u590d\u4e0a\u4ea4\u6240\uff1a\u529e\u7406\u751f\u4ea7\u8bb8\u53ef\u8bc1\u4e0d\u5b58\u5728\u5b9e\u8d28\u969c\u788d","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600078,"type":"news"},{"seq":658174818,"ctime":1716539883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658174818.shtml","title":"\u4ee5\u79d1\u6280\u52a9\u529b\u751f\u4ea7 \u7528\u79d1\u6280\u5f15\u9886\u53d1\u5c55\u2014\u2014\u5f25\u52d2\u5de5\u5382\u667a\u6167\u77ff\u5c71\u9879\u76ee\u6b63\u5f0f\u542f\u52a8","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":658131290,"ctime":1716454807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658131290.shtml","title":"ST\u6f84\u661f05\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600078,"type":"yidong"},{"seq":658106345,"ctime":1716381087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658106345.shtml","title":"4\u6708\u4efd\u6295\u8d44\u8005\u5173\u7cfb\u7b80\u62a5","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":658105997,"ctime":1716381023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658105997.shtml","title":"ST\u6f84\u661f\u8425\u6536\u5360\u6bd4\u8fd1\u4e09\u6210\u7684\u4ea7\u7ebf\u4e34\u65f6\u505c\u4ea7 \u4e0a\u4ea4\u6240\u706b\u901f\u4e0b\u53d1\u95ee\u8be2\u51fd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600078,"type":"news"},{"seq":657984691,"ctime":1716168319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657984691.shtml","title":"\u6f84\u661f\u80a1\u4efd2023\u5e74\u5e74\u5ea6\u80a1\u4e1c\u5927\u4f1a\u987a\u5229\u53ec\u5f00","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":657853978,"ctime":1715760659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657853978.shtml","title":"ST\u6f84\u661f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652575.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600078,"type":"yidong"},{"seq":657813271,"ctime":1715677214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657813271.shtml","title":"ST\u6f84\u661f05\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600078,"type":"yidong"},{"seq":657775432,"ctime":1715597631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657775432.shtml","title":"\u6f84\u661f\u80a1\u4efd\u52a0\u5165\u201c\u9633\u5149\u8bda\u4fe1\u8054\u76df\u201d\uff0c\u5171\u5efa\u8bda\u4fe1\u7ecf\u8425\u5546\u4e1a\u73af\u5883","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":657775431,"ctime":1715597618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657775431.shtml","title":"\u5f25\u52d2\u5de5\u5382\u987a\u5229\u901a\u8fc7\u4e09\u7ea7\u5b89\u5168\u6807\u51c6\u5316\u8bc4\u5ba1","source":"\u6f84\u661f\u80a1\u4efd\u5b98\u5fae","stocks":600078,"type":"yidong"},{"seq":657569581,"ctime":1715076134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240507\/657569581.shtml","title":"\u4ef7\u683c\u524d\u7ebf|5\u67087\u65e5\u9ec4\u78f7\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600078,"type":"yidong"}]

2024-11-22,6.68,6.70,6.24,6.2400,176124,114320200,2.66;2024-11-21,6.67,7.08,6.60,6.7100,279828,190993900,4.22;2024-11-20,6.16,6.67,6.16,6.4700,193531,124823500,2.92;2024-11-19,6.10,6.19,6.00,6.1900,99968,60791700,1.51;2024-11-18,6.27,6.34,6.00,6.0700,132422,81272300,2.00;2024-11-15,6.52,6.55,6.20,6.2200,166377,105910100,2.51;2024-11-14,6.81,6.98,6.55,6.5600,124212,83629200,1.87;2024-11-13,6.92,7.01,6.65,6.8400,144619,98322900,2.18;2024-11-12,7.00,7.12,6.85,6.9400,143410,100179800,2.16;2024-11-11,6.90,7.06,6.68,6.9800,189347,129991600,2.86;2024-11-08,7.08,7.16,6.86,6.8800,181965,126707800,2.75;2024-11-07,6.94,7.16,6.86,7.0600,147872,103906700,2.23;2024-11-06,6.99,7.20,6.94,6.9900,156605,110510100,2.36;2024-11-05,6.86,7.17,6.83,7.0000,176304,123811900,2.66;2024-11-04,7.03,7.07,6.78,6.8600,189369,130955100,2.86;2024-11-01,7.26,7.50,7.03,7.0400,197911,143585700,2.99;2024-10-31,7.26,7.45,6.99,7.2600,305059,218823100,4.60;2024-10-30,7.24,7.79,7.08,7.4200,274393,202735700,4.14;2024-10-29,7.08,7.61,7.00,7.2900,343893,251316600,5.19;2024-10-28,6.94,7.32,6.91,7.0500,341827,242436800,5.16;2024-10-25,6.56,7.05,6.56,6.9300,365976,250865400,5.52;2024-10-24,6.80,6.93,6.45,6.5200,420359,278832700,6.34;2024-10-23,5.91,6.49,5.84,6.4900,268065,168690900,4.05;2024-10-22,5.75,5.96,5.73,5.9000,159520,93058700,2.41;2024-10-21,5.88,5.91,5.73,5.7900,153347,89080700,2.31;2024-10-18,5.85,5.96,5.63,5.8500,149156,86798600,2.25;2024-10-17,5.90,6.00,5.83,5.8300,106351,62692900,1.61;2024-10-16,5.85,6.15,5.85,5.9200,129618,77624800,1.96;2024-10-15,5.78,6.35,5.68,5.9700,253021,153041100,3.82;2024-10-14,5.60,5.86,5.52,5.8000,103882,59346800,1.57;2024-10-11,5.68,5.71,5.47,5.5300,94763,52909400,1.43;2024-10-10,5.81,5.93,5.62,5.7100,151023,87104800,2.28;2024-10-09,6.35,6.35,5.84,5.8400,217491,130440800,3.28;2024-10-08,6.93,6.93,6.04,6.4900,302113,196301600,4.56;2024-09-30,6.17,6.30,5.78,6.3000,221642,135835800,3.35;2024-09-27,5.59,5.75,5.57,5.7500,66000,37420600,1.00;2024-09-26,5.38,5.55,5.34,5.5300,101496,55381800,1.53;2024-09-25,5.25,5.56,5.23,5.4000,127419,69010800,1.92;2024-09-24,4.96,5.30,4.95,5.2800,120998,62541500,1.83;2024-09-23,4.97,5.01,4.93,4.9400,33900,16837300,0.51;2024-09-20,5.08,5.08,4.93,4.9600,40171,19993500,0.61;2024-09-19,5.01,5.13,4.94,5.0400,52944,26671900,0.80;2024-09-18,4.95,5.00,4.84,4.9600,45491,22354900,0.69;2024-09-13,5.09,5.18,4.96,4.9800,50595,25602700,0.76;2024-09-12,5.00,5.13,5.00,5.0400,42639,21669200,0.64;2024-09-11,5.10,5.13,5.00,5.0300,49469,25051900,0.75;2024-09-10,5.15,5.26,5.08,5.1500,51889,26757500,0.78;2024-09-09,5.22,5.22,5.10,5.1400,48907,25152700,0.74;2024-09-06,5.37,5.38,5.20,5.2200,72216,38045000,1.09;2024-09-05,5.40,5.60,5.34,5.3700,77989,42195900,1.18;2024-09-04,5.55,5.58,5.41,5.4700,95599,52394900,1.44;2024-09-03,5.31,5.80,5.31,5.6400,176357,98733300,2.66;2024-09-02,5.28,5.69,5.28,5.3600,119200,65011800,1.80;2024-08-30,5.16,5.36,5.16,5.2800,77785,41135800,1.17;2024-08-29,5.12,5.25,5.05,5.1900,71822,37106000,1.08;2024-08-28,5.24,5.33,5.13,5.1700,80978,42370600,1.22;2024-08-27,5.42,5.42,5.15,5.2200,95398,50083900,1.44;2024-08-26,5.31,5.46,5.25,5.4100,122095,65262700,1.84;2024-08-23,5.20,5.62,5.19,5.3800,192287,104731500,2.90;2024-08-22,5.39,5.71,5.19,5.3000,273058,148894500,4.12;2024-08-21,4.70,5.19,4.68,5.1900,98998,49468300,1.49;2024-08-20,4.88,4.88,4.71,4.7200,66002,31571000,1.00;2024-08-19,4.90,4.96,4.86,4.8700,45644,22344300,0.69;2024-08-16,5.01,5.09,4.95,4.9500,42163,21119700,0.64;2024-08-15,4.97,5.06,4.94,5.0400,38616,19349700,0.58;2024-08-14,5.09,5.09,4.95,5.0000,33686,16906300,0.51;2024-08-13,5.08,5.11,4.99,5.0800,57160,28918000,0.86;2024-08-12,5.23,5.23,5.05,5.0800,47208,24179900,0.71;2024-08-09,5.29,5.33,5.20,5.2100,35864,18865200,0.54;2024-08-08,5.24,5.31,5.19,5.2800,44769,23572300,0.68;2024-08-07,5.26,5.28,5.17,5.2500,41700,21842200,0.63;2024-08-06,5.22,5.31,5.20,5.2900,52088,27425800,0.79;2024-08-05,5.37,5.46,5.16,5.1700,76140,40132100,1.15;2024-08-02,5.51,5.59,5.42,5.4200,43327,23865100,0.65;2024-08-01,5.65,5.67,5.53,5.5500,48806,27279100,0.74;2024-07-31,5.48,5.65,5.43,5.6500,53995,30157500,0.81;2024-07-30,5.44,5.54,5.37,5.5000,43156,23569000,0.65;2024-07-29,5.43,5.47,5.37,5.4400,29206,15850400,0.44;2024-07-26,5.42,5.50,5.37,5.4600,39647,21593800,0.60;2024-07-25,5.40,5.48,5.35,5.3700,41743,22566300,0.63;2024-07-24,5.43,5.50,5.35,5.4000,35900,19443500,0.54;2024-07-23,5.69,5.73,5.47,5.4800,34310,19194700,0.52;2024-07-22,5.65,5.75,5.59,5.6900,32554,18429400,0.49;2024-07-19,5.56,5.79,5.53,5.6500,45319,25727000,0.68;2024-07-18,5.52,5.64,5.44,5.5900,38491,21291800,0.58;2024-07-17,5.61,5.63,5.54,5.5600,30643,17106500,0.46;2024-07-16,5.70,5.71,5.49,5.5900,61327,34188100,0.93;2024-07-15,5.90,5.91,5.66,5.7000,63694,36694600,0.96;2024-07-12,6.07,6.13,5.99,6.0000,42023,25418100,0.63;2024-07-11,5.84,6.10,5.84,6.0500,62734,37721500,0.95;2024-07-10,5.94,5.98,5.79,5.8100,39165,22965300,0.59;2024-07-09,5.89,6.01,5.76,5.9700,51984,30679400,0.78;2024-07-08,6.12,6.12,5.81,5.8300,54213,31939700,0.82;2024-07-05,6.13,6.16,5.98,6.1100,47432,28850600,0.72;2024-07-04,6.38,6.43,6.10,6.1200,57381,35646400,0.87;2024-07-03,6.51,6.56,6.36,6.3800,56500,36331500,0.85;2024-07-02,6.50,6.64,6.47,6.5500,57399,37582200,0.87;2024-07-01,6.25,6.60,6.12,6.5000,100939,64387600,1.52;2024-06-28,6.12,6.55,6.12,6.2400,99227,62934200,1.50;2024-06-27,6.58,6.62,6.12,6.1800,111674,70469200,1.69;2024-06-26,6.78,6.83,6.25,6.5900,128166,82749000,1.93;2024-06-25,6.81,7.20,6.79,6.8400,86508,60447500,1.31;2024-06-24,7.43,7.67,6.98,6.9900,204140,150133100,3.08;2024-06-20,7.27,7.32,7.00,7.0200,45303,32252100,0.68;2024-06-19,7.50,7.50,7.31,7.3100,44961,33228100,0.68;2024-06-18,7.16,7.43,7.08,7.4000,69956,50815400,1.06;2024-06-17,7.00,7.23,6.81,7.1200,55768,39199000,0.84;2024-06-14,7.17,7.28,6.95,7.0000,47265,33452900,0.71;2024-06-13,7.41,7.47,7.15,7.1700,49543,36093900,0.75;2024-06-12,7.41,7.55,7.41,7.4900,32933,24658300,0.50;2024-06-11,7.48,7.64,7.32,7.4800,50110,37383100,0.76;2024-06-07,7.23,7.53,7.22,7.4700,58535,42956700,0.88;2024-06-06,7.26,7.39,6.98,7.2000,84061,60196400,1.27;2024-06-05,7.38,7.61,7.25,7.3500,66159,49147700,1.00;2024-06-04,7.50,7.62,7.21,7.4900,82351,60405200,1.24;2024-06-03,7.93,7.93,7.59,7.5900,66981,51323000,1.01;2024-05-31,8.19,8.27,7.93,7.9900,79755,64702800,1.20;2024-05-30,8.31,8.58,8.27,8.2800,74251,62352300,1.12;2024-05-29,8.11,8.50,8.11,8.4400,84521,70271900,1.28;2024-05-28,8.11,8.18,7.94,8.1500,59716,48183800,0.90;2024-05-27,8.09,8.16,7.83,8.1100,52664,42220400,0.79;2024-05-24,8.14,8.32,8.04,8.1300,73262,59857700,1.11