[{"seq":665715943,"ctime":1737704635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250124\/665715943.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-2.75%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":665596023,"ctime":1737365838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665596023.shtml","title":"\u591a\u53ea\u9152\u7c7b\u80a1\u6216\u62ab\u661f\u6234\u5e3d\uff1a3\u4ebf\u5143\u8425\u6536\u7ea2\u7ebf\u96be\u5012\u4e8f\u635f\u5e38\u5ba2","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600084,"type":"news"},{"seq":665554814,"ctime":1737100854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665554814.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da84.86%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"news"},{"seq":665144369,"ctime":1735887344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250103\/665144369.shtml","title":"\u9152\u4f01\u8fdb\u5165\u9ad8\u7ba1\u201c\u8f9e\u65e7\u8fce\u65b0\u201d\u6f6e","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":600084,"type":"news"},{"seq":665094234,"ctime":1735795240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665094234.shtml","title":"2024\u5e74\u9152\u7c7b\u80a1\u6da8\u8dcc\u699c\uff1a\u8fc7\u534a\u8dcc\u5e45\u8fbe\u4e24\u4f4d\u6570 \u6709\u4e00\u5bb6\u5374\u6da8\u4e86\u56db\u6210","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600084,"type":"news"},{"seq":664952986,"ctime":1735285662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664952986.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-4.04%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.0%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":664778821,"ctime":1734945994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241223\/664778821.shtml","title":"\u53cc\u91d1\u95ea\u8000\uff01\u4e2d\u4fe1\u5c3c\u96c5\u54c1\u8d28\u518d\u83b7\u6743\u5a01\u8ba4\u8bc1","source":"\u4e2d\u4fe1\u5c3c\u96c5\u5b98\u5fae","stocks":600084,"type":"yidong"},{"seq":664768141,"ctime":1734932866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241223\/664768141.shtml","title":"\u996e\u6599\u5236\u9020\u677f\u5757\u91cd\u632b \u5170\u5dde\u9ec4\u6cb3\u3001\u5e84\u56ed\u7267\u573a\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600084,"type":"news"},{"seq":664716357,"ctime":1734680606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241220\/664716357.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-6.41%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":664477450,"ctime":1734076186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664477450.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da87.21%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65707.57%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":664465173,"ctime":1734022186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664465173.shtml","title":"\u5bcc\u9091\u6536\u8d2d\u5b81\u590f\u9152\u5e84 \u8fdb\u53e3\u8461\u8404\u9152\u624e\u5806\u672c\u571f\u5316","source":"\u5317\u4eac\u5546\u62a5","stocks":600084,"type":"news"},{"seq":664464600,"ctime":1734016196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241212\/664464600.shtml","title":"\u8fdb\u53e3\u9152\u6df1\u8015\u672c\u571f\u5316 \u4e2d\u56fd\u8461\u8404\u9152\u5e02\u573a\u4f55\u53bb\u4f55\u4ece","source":"\u5317\u4eac\u5546\u62a5","stocks":600084,"type":"news"},{"seq":664019652,"ctime":1732870006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664019652.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da810.38%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65708.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":663786130,"ctime":1732261880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663786130.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-2.36%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"news"},{"seq":663561169,"ctime":1731657487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663561169.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-4.59%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":663444103,"ctime":1731398301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663444103.shtml","title":"\u4e2d\u4fe1\u5c3c\u96c5\u53cc\u5341\u4e00\u5168\u65b9\u4f4d\u5c55\u73b0\u54c1\u724c\u5b9e\u529b","source":"\u4e2d\u8bc1\u7f51","stocks":600084,"type":"yidong"},{"seq":663393709,"ctime":1731310180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663393709.shtml","title":"\u5546\u52a1\u90e8\uff1a\u51b3\u5b9a\u4ee5\u4fdd\u8bc1\u91d1\u7b49\u5f62\u5f0f\u5bf9\u6b27\u76df\u767d\u5170\u5730\u8fdb\u53e3\u5b9e\u65bd\u4e34\u65f6\u53cd\u503e\u9500\u63aa\u65bd","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600084,"type":"news"},{"seq":663336537,"ctime":1731051919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663336537.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da89.10%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"news"},{"seq":663294052,"ctime":1730970009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663294052.shtml","title":"\u4e2d\u4fe1\u5c3c\u96c511\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600084,"type":"yidong"},{"seq":663283403,"ctime":1730946399,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663283403.shtml","title":"\u5316\u503a\u6982\u5ff5\u80a1\u518d\u5ea6\u62c9\u5347 \u8499\u8349\u751f\u6001\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600084,"type":"news"},{"seq":663174252,"ctime":1730728852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663174252.shtml","title":"\u4e1a\u7ee9\u4e0b\u6ed1\u7ec8\u7aef\u9047\u51b7 \u56fd\u4ea7\u8461\u8404\u9152\u96be\u9898\u4f55\u89e3","source":"\u5317\u4eac\u5546\u62a5","stocks":600084,"type":"news"},{"seq":663074374,"ctime":1730447712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074374.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da80.27%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":662917471,"ctime":1730193672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662917471.shtml","title":"\u4e2d\u56fd\u8461\u8404\u9152T6\u9886\u519b\u4f01\u4e1a\u5cf0\u4f1a\u4e3e\u884c\uff0c\u884c\u4e1a\u805a\u7126\u5e74\u8f7b\u6d88\u8d39\u7fa4\u4f53","source":"\u65b0\u4eac\u62a5","stocks":600084,"type":"yidong"},{"seq":662798302,"ctime":1729844388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662798302.shtml","title":"\u5168\u7ebf\u4ea7\u54c1\u8425\u6536\u4e0b\u964d \u4e2d\u4fe1\u5c3c\u96c51\u20149\u6708\u8425\u6536\u51c0\u5229\u53cc\u964d","source":"\u5317\u4eac\u5546\u62a5","stocks":600084,"type":"yidong"},{"seq":662331165,"ctime":1728634160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662331165.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-6.72%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":661837945,"ctime":1726818924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661837945.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da83.04%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.83%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":661701867,"ctime":1726216182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701867.shtml","title":"\u4e2d\u4fe1\u5c3c\u96c5\uff1a\u81ea2024\u5e746\u67088\u65e5\u8d77\u81f3\u516c\u544a\u62ab\u9732\u65e5\uff0c\u6536\u5230\u4e0e\u6536\u76ca\u76f8\u5173\u7684\u653f\u5e9c\u8865\u52a9\u51712907198\u5143","source":"\u91d1\u878d\u754c","stocks":600084,"type":"news"},{"seq":661701773,"ctime":1726216083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701773.shtml","title":"\u4e2d\u4fe1\u5c3c\u96c5\uff1a\u83b7\u653f\u5e9c\u8865\u52a9290.72\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600084,"type":"yidong"},{"seq":661701162,"ctime":1726214977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701162.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-2.09%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.14%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":661500834,"ctime":1725610352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661500834.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-2.47%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":661427576,"ctime":1725436936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661427576.shtml","title":"\u8fc7\u534a\u5b9e\u73b0\u51c0\u5229\u589e\u957f\uff0c\u9f99\u5934\u5f20\u88d5\u4e1a\u7ee9\u4e0d\u7a33","source":"\u65b0\u4eac\u62a5","stocks":600084,"type":"news"},{"seq":661297638,"ctime":1725004458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297638.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da83.07%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.5%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":661250048,"ctime":1724908075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661250048.shtml","title":"IWSC\u4eae\u76f8\u65b0\u7586\u8461\u8404\u9152\u4ea7\u533a\uff01\u8ba9\u4e16\u754c\u770b\u5230\u65b0\u7586\u54c1\u8d28","source":"\u4e2d\u4fe1\u5c3c\u96c5\u5b98\u5fae","stocks":600084,"type":"yidong"},{"seq":661142200,"ctime":1724673376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661142200.shtml","title":"\u8461\u8404\u9152\u4f01\u4e1a\u4e0a\u534a\u5e74\u4e1a\u7ee9\u96c6\u4f53\u627f\u538b \u884c\u4e1a\u53cd\u8f6c\u5c1a\u672a\u5230\u6765\uff0c\u9f99\u5934\u4f01\u4e1a\u79ef\u6781\u6c42\u53d8\u7834\u5c40","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":600084,"type":"news"},{"seq":661076634,"ctime":1724402160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661076634.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-4.81%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.94%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":48912989,"ctime":1724342848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48912989.shtml","title":"\u4e2d\u4fe1\u5c3c\u96c5\uff1a\u4e2d\u4fe1\u5c3c\u96c5\u8461\u8404\u9152\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600084,"type":"notice"},{"seq":48912997,"ctime":1724342741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48912997.shtml","title":"\u4e2d\u4fe1\u5c3c\u96c5\uff1a\u4e2d\u4fe1\u5c3c\u96c5\u8461\u8404\u9152\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600084,"type":"notice"},{"seq":661059080,"ctime":1724335547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661059080.shtml","title":"\u56f4\u7ed5\u91cd\u70b9\u4ea7\u54c1\u805a\u7126\u53d1\u529b \u4e2d\u4fe1\u5c3c\u96c5\u4e0a\u534a\u5e74\u8425\u65366692.52\u4e07\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600084,"type":"yidong"},{"seq":660862930,"ctime":1723795625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660862930.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-1.96%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"yidong"},{"seq":660689980,"ctime":1723435409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660689980.shtml","title":"\u4e2d\u4fe1\u5c3c\u96c5\u4eae\u76f8\u7b2c\u56db\u5c4a\u4e2d\u56fd(\u5b81\u590f)\u56fd\u9645\u8461\u8404\u9152\u6587\u5316\u65c5\u6e38\u535a\u89c8\u4f1a","source":"\u4e2d\u4fe1\u5c3c\u96c5\u5b98\u5fae","stocks":600084,"type":"yidong"},{"seq":660643966,"ctime":1723189990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660643966.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da81.30%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600084,"type":"news"}]

2025-02-14,5.15,5.19,5.06,5.1500,28131,14433400,0.25;2025-02-13,5.11,5.18,5.10,5.1600,29046,14945300,0.26;2025-02-12,5.13,5.17,5.08,5.1400,24211,12396700,0.22;2025-02-11,5.25,5.28,5.11,5.1400,28982,14909000,0.26;2025-02-10,5.10,5.24,5.09,5.2300,35918,18601400,0.32;2025-02-07,5.07,5.17,5.02,5.1000,32939,16828400,0.29;2025-02-06,5.01,5.06,4.94,5.0600,30463,15259800,0.27;2025-02-05,5.02,5.09,5.00,5.0500,24951,12576700,0.22;2025-01-27,5.02,5.15,4.98,5.0100,34901,17643400,0.31;2025-01-24,4.93,4.97,4.87,4.9600,21585,10630300,0.19;2025-01-23,4.95,5.07,4.92,4.9400,28840,14380100,0.26;2025-01-22,5.06,5.08,4.91,4.9400,20565,10190600,0.18;2025-01-21,5.16,5.20,5.03,5.0400,27580,13972700,0.25;2025-01-20,5.17,5.23,5.05,5.1500,21992,11321800,0.20;2025-01-17,5.14,5.21,5.12,5.1600,22122,11437500,0.20;2025-01-16,5.11,5.24,5.11,5.1800,24816,12845700,0.22;2025-01-15,5.16,5.20,5.07,5.1100,25529,13060800,0.23;2025-01-14,5.01,5.30,4.91,5.1500,42754,22009600,0.38;2025-01-13,4.86,4.98,4.80,4.9300,31204,15307400,0.28;2025-01-10,5.13,5.14,4.91,4.9200,35243,17649300,0.31;2025-01-09,5.03,5.23,5.03,5.1300,31775,16417100,0.28;2025-01-08,5.00,5.12,4.86,5.0900,47506,23739400,0.42;2025-01-07,4.92,5.02,4.88,5.0200,22414,11080900,0.20;2025-01-06,4.98,4.98,4.65,4.9200,33168,16182700,0.30;2025-01-03,5.26,5.26,4.98,4.9900,50385,25640700,0.45;2025-01-02,5.21,5.42,5.21,5.2600,40038,21268000,0.36;2024-12-31,5.27,5.33,5.20,5.2600,35419,18672900,0.32;2024-12-30,5.47,5.48,5.14,5.2600,54890,28729100,0.49;2024-12-27,5.40,5.56,5.31,5.5100,40922,22419300,0.36;2024-12-26,5.31,5.42,5.31,5.3300,28222,15140100,0.25;2024-12-25,5.45,5.49,5.25,5.3400,34972,18654000,0.31;2024-12-24,5.47,5.60,5.35,5.4400,51813,28139400,0.46;2024-12-23,5.86,5.86,5.41,5.4800,108309,60513100,0.96;2024-12-20,5.93,6.07,5.93,5.9800,31456,18848800,0.28;2024-12-19,5.98,6.00,5.85,5.9400,40678,24087100,0.36;2024-12-18,6.05,6.14,5.92,6.0200,41665,25110500,0.37;2024-12-17,6.32,6.33,6.02,6.0500,59356,36340900,0.53;2024-12-16,6.35,6.59,6.28,6.3200,72073,46151900,0.64;2024-12-13,6.51,6.52,6.30,6.3300,61167,39295400,0.54;2024-12-12,6.40,6.55,6.34,6.5400,68905,44673400,0.61;2024-12-11,6.19,6.40,6.19,6.3900,60170,38223800,0.54;2024-12-10,6.40,6.45,6.24,6.2800,73976,46886300,0.66;2024-12-09,6.23,6.35,6.14,6.2400,45854,28492200,0.41;2024-12-06,6.09,6.20,6.05,6.1800,37366,22912100,0.33;2024-12-05,6.08,6.13,6.01,6.1200,29760,18091000,0.26;2024-12-04,6.13,6.18,6.03,6.0700,37629,22983600,0.33;2024-12-03,6.26,6.28,6.15,6.1800,38557,23930400,0.34;2024-12-02,6.19,6.27,6.13,6.2700,55203,34294100,0.49;2024-11-29,6.16,6.29,6.06,6.1900,59734,36867200,0.53;2024-11-28,5.98,6.13,5.94,6.1100,50985,30924500,0.45;2024-11-27,5.81,5.96,5.70,5.9500,42416,24714900,0.38;2024-11-26,5.83,5.98,5.83,5.8800,37033,21913400,0.33;2024-11-25,5.79,5.88,5.73,5.8500,42004,24416900,0.37;2024-11-22,6.01,6.10,5.78,5.7800,54685,32521900,0.49;2024-11-21,6.02,6.19,5.93,6.0100,47051,28257100,0.42;2024-11-20,5.88,6.13,5.87,6.0800,54462,32739100,0.48;2024-11-19,5.80,5.91,5.74,5.9100,47953,27950300,0.43;2024-11-18,5.88,6.03,5.78,5.8200,63443,37217600,0.56;2024-11-15,6.07,6.14,5.91,5.9100,54062,32569300,0.48;2024-11-14,6.22,6.27,6.05,6.0700,71439,43854500,0.64;2024-11-13,6.38,6.52,6.14,6.2400,114108,71839200,1.02;2024-11-12,6.34,6.66,6.29,6.3500,172946,111364000,1.54;2024-11-11,6.39,6.54,6.19,6.2800,185744,117513600,1.65;2024-11-08,6.81,6.81,6.21,6.3900,332102,214757800,2.96;2024-11-07,5.70,6.28,5.67,6.2800,128565,78000300,1.14;2024-11-06,5.71,5.76,5.63,5.7100,52563,29918400,0.47;2024-11-05,5.64,5.80,5.64,5.7200,46450,26654100,0.41;2024-11-04,5.66,5.71,5.56,5.6800,50297,28384800,0.45;2024-11-01,5.80,5.85,5.57,5.6000,77873,44156600,0.69;2024-10-31,5.72,5.87,5.67,5.8100,64271,37300000,0.57;2024-10-30,5.72,5.80,5.62,5.7400,64251,36670100,0.57;2024-10-29,6.05,6.06,5.74,5.7700,108951,63737100,0.97;2024-10-28,5.75,6.03,5.71,6.0200,103044,60839800,0.92;2024-10-25,5.55,5.79,5.51,5.7500,81167,46203100,0.72;2024-10-24,5.37,5.69,5.35,5.5500,85600,47402500,0.76;2024-10-23,5.26,5.56,5.24,5.4100,97756,53079500,0.87;2024-10-22,5.18,5.30,5.12,5.2800,67529,35473600,0.60;2024-10-21,5.10,5.19,5.07,5.1600,63637,32757200,0.57;2024-10-18,5.01,5.18,5.01,5.1200,64047,32760000,0.57;2024-10-17,5.12,5.19,5.05,5.0600,44219,22658300,0.39;2024-10-16,5.09,5.17,5.06,5.1200,46085,23543900,0.41;2024-10-15,5.17,5.28,5.11,5.1200,55537,28838100,0.49;2024-10-14,5.08,5.25,5.08,5.2200,62838,32572600,0.56;2024-10-11,5.22,5.30,5.02,5.0700,80283,41504300,0.71;2024-10-10,5.21,5.68,5.08,5.3600,123011,65927100,1.09;2024-10-09,5.70,5.70,5.24,5.2500,136714,74156900,1.22;2024-10-08,6.23,6.28,5.58,5.8200,225375,132708100,2.01;2024-09-30,5.42,5.75,5.28,5.7100,144250,79870400,1.28;2024-09-27,5.16,5.31,5.16,5.2900,68632,35934400,0.61;2024-09-26,4.85,5.16,4.85,5.1400,83766,42201000,0.75;2024-09-25,4.87,5.02,4.86,4.8900,56261,27750000,0.50;2024-09-24,4.67,4.88,4.66,4.8700,60864,29208200,0.54;2024-09-23,4.81,4.81,4.66,4.6900,41966,19863000,0.37;2024-09-20,4.77,4.82,4.76,4.8100,27441,13140800,0.24;2024-09-19,4.67,4.82,4.62,4.8000,48280,23004700,0.43;2024-09-18,4.73,4.74,4.56,4.6000,28016,12959200,0.25;2024-09-13,4.72,4.80,4.66,4.7400,27685,13084800,0.25;2024-09-12,4.68,4.76,4.68,4.7000,20245,9554800,0.18;2024-09-11,4.67,4.69,4.64,4.6800,16194,7557100,0.14;2024-09-10,4.75,4.76,4.61,4.7000,25472,11944200,0.23;2024-09-09,4.67,4.71,4.61,4.7000,21729,10127600,0.19;2024-09-06,4.71,4.77,4.67,4.6900,21725,10208600,0.19;2024-09-05,4.65,4.77,4.65,4.7600,24805,11693500,0.22;2024-09-04,4.84,4.85,4.63,4.6600,45665,21565300,0.41;2024-09-03,4.84,4.86,4.78,4.8500,30912,14911700,0.28;2024-09-02,4.93,4.98,4.80,4.8100,44039,21534900,0.39;2024-08-30,4.83,5.00,4.83,4.9500,54963,27132400,0.49;2024-08-29,4.77,4.88,4.72,4.8300,53843,25834200,0.48;2024-08-28,5.00,5.00,4.73,4.8300,95170,45750300,0.85;2024-08-27,4.81,5.31,4.78,5.0100,152848,78870300,1.36;2024-08-26,4.68,4.83,4.63,4.8300,33998,16232500,0.30;2024-08-23,4.64,4.68,4.58,4.6600,17286,8008100,0.15;2024-08-22,4.73,4.76,4.61,4.6400,30778,14375700,0.27;2024-08-21,4.73,4.89,4.72,4.7600,33710,16125700,0.30;2024-08-20,4.93,4.93,4.68,4.7200,42469,20368600,0.38;2024-08-19,4.90,4.95,4.83,4.9500,29840,14542800,0.27