[{"seq":663244210,"ctime":1730883618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663244210.shtml","title":"\u521b\u5174\u8d44\u6e9011\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600193,"type":"yidong"},{"seq":663191911,"ctime":1730793138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663191911.shtml","title":"\u521b\u5174\u8d44\u6e9011\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600193,"type":"yidong"},{"seq":663184732,"ctime":1730772385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663184732.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u518d\u5ea6\u62c9\u5347 \u5305\u94a2\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600193,"type":"news"},{"seq":663140783,"ctime":1730706714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663140783.shtml","title":"\u521b\u5174\u8d44\u6e9011\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600193,"type":"yidong"},{"seq":663074154,"ctime":1730447499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074154.shtml","title":"\u521b\u5174\u8d44\u6e9011\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600193,"type":"yidong"},{"seq":49714541,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49714541.shtml","title":"\u521b\u5174\u8d44\u6e90\uff1a\u4e0a\u6d77\u521b\u5174\u8d44\u6e90\u5f00\u53d1\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600193,"type":"notice"},{"seq":662698006,"ctime":1729668873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662698006.shtml","title":"\u88c5\u4fee\u88c5\u9970\u884c\u4e1a23\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa2.09\u4ebf\u5143\uff0c\u534e\u7acb\u80a1\u4efd\u3001\u521b\u5174\u8d44\u6e90\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":600193,"type":"news"},{"seq":662665036,"ctime":1729593060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662665036.shtml","title":"\u521b\u5174\u8d44\u6e90\u6da8\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u5165735.42\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600193,"type":"yidong"},{"seq":662651105,"ctime":1729583760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662651105.shtml","title":"\u521b\u5174\u8d44\u6e9010\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600193,"type":"yidong"},{"seq":662648323,"ctime":1729576551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662648323.shtml","title":"\u7a00\u571f\u677f\u5757\u8d70\u52bf\u6d3b\u8dc3\uff0c\u521b\u5174\u8d44\u6e90\u3001\u534e\u9633\u65b0\u6750\u6da8\u505c\uff0c\u4e2d\u79d1\u78c1\u4e1a\u6da8\u8d8510%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600193,"type":"news"},{"seq":662645930,"ctime":1729564417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662645930.shtml","title":"\u7a00\u571f\u6c38\u78c1\u677f\u5757\u76f4\u7ebf\u62c9\u5347 \u4e2d\u79d1\u78c1\u4e1a20cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600193,"type":"news"},{"seq":662378754,"ctime":1728892266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662378754.shtml","title":"\u521b\u5174\u8d44\u6e9010\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600193,"type":"yidong"},{"seq":662233529,"ctime":1728465241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662233529.shtml","title":"\u521b\u5174\u8d44\u6e90\uff1a\u8d22\u52a1\u603b\u76d1\u9a86\u79d1\u6ce2\u5973\u58eb\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":600193,"type":"news"},{"seq":661923852,"ctime":1727164320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661923852.shtml","title":"\u521b\u5174\u8d44\u6e9009\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600193,"type":"yidong"},{"seq":661907883,"ctime":1727101565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661907883.shtml","title":"\u3010\u8ffd\u8e2a\u8c03\u67e5\u3011\u6838\u5fc3\u4eba\u5458\u76f8\u7ee7\u5931\u8054\uff01\u201c\u534e\u4fa8\u7cfb\u201d\u5151\u4ed8\u5371\u673a\u7275\u51fa\u80cc\u540e\u91cd\u91cd\u7591\u4e91","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600193,"type":"news"},{"seq":661837350,"ctime":1726817587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661837350.shtml","title":"\u88c5\u4fee\u88c5\u9970\u884c\u4e1a20\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa4602.45\u4e07\u5143\uff0c\u4e2d\u5929\u7cbe\u88c5\u3001\u4e1c\u6613\u65e5\u76db\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":600193,"type":"news"},{"seq":661810138,"ctime":1726744054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661810138.shtml","title":"\u521b\u5174\u8d44\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u6240\u6301\u5168\u90e8\u516c\u53f8\u80a1\u4efd\u88ab\u51bb\u7ed3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u8bb8\u64ce\u5929\u6885","stocks":600193,"type":"news"},{"seq":661759379,"ctime":1726645837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661759379.shtml","title":"\u521b\u5174\u8d44\u6e9009\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600193,"type":"yidong"},{"seq":661754240,"ctime":1726624461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661754240.shtml","title":"\u7406\u8d22\u4ea7\u54c1\u201c\u7206\u96f7\u201d\uff0c\u6cd5\u5b9a\u4ee3\u8868\u4eba\u5931\u8054","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600193,"type":"news"},{"seq":661684365,"ctime":1726145687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661684365.shtml","title":"\u73b0\u573a\u76f4\u51fb\uff01A\u80a1\u516c\u53f8\u201c\u4e09\u8dcc\u505c\u201d\u80cc\u540e\uff1a\u5b9e\u63a7\u4eba\u5931\u8054\uff01\u80a1\u4e1c\u7406\u8d22\u4ea7\u54c1\u7206\u96f7\uff01\u6295\u8d44\u8005\u4e0a\u95e8\u7ef4\u6743\uff0c\u8b66\u65b9\u4ecb\u5165","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600193,"type":"news"},{"seq":661662847,"ctime":1726127490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661662847.shtml","title":"\u521b\u5174\u8d44\u6e9009\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600193,"type":"yidong"},{"seq":661632137,"ctime":1726049560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661632137.shtml","title":"\u521b\u5174\u8d44\u6e90\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u591a\u9879\u98ce\u9669\u63d0\u793a","source":"\u91d1\u878d\u754c","stocks":600193,"type":"news"},{"seq":661632136,"ctime":1726049559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661632136.shtml","title":"\u521b\u5174\u8d44\u6e90\uff1a\u526f\u603b\u88c1\u3001\u8463\u4e8b\u4f1a\u79d8\u4e66\u6851\u8d6b\u5973\u58eb\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":600193,"type":"news"},{"seq":661576535,"ctime":1725924539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661576535.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6d77\u5357\u745e\u6cfd\u8868\u793a\u516c\u53f8\u7684\u5b9e\u9645\u63a7\u5236\u4eba\u53d8\u66f4","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600193,"type":"news"},{"seq":661562719,"ctime":1725881530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661562719.shtml","title":"\u5b9e\u63a7\u4eba\u5931\u8054\uff1f\u8fd9\u5bb6\u4e0a\u5e02\u516c\u53f8\u6295\u8d44\u8005\u70ed\u7ebf\u4e5f\u547c\u53eb\u4e0d\u6210\u529f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600193,"type":"news"},{"seq":661560461,"ctime":1725880778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661560461.shtml","title":"A\u80a1\u7a81\u53d1\uff0c\u5b9e\u63a7\u4eba\u6216\u5931\u8054","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":600193,"type":"news"},{"seq":661552180,"ctime":1725874389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661552180.shtml","title":"\u521b\u5174\u8d44\u6e90\uff1a\u534e\u4fa8\u5b9e\u4e1a\u65e0\u6cd5\u4e0e\u5b9e\u63a7\u4eba\u53d6\u5f97\u8054\u7cfb","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600193,"type":"news"},{"seq":661305586,"ctime":1725011539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661305586.shtml","title":"\u521b\u5174\u8d44\u6e90\u4e0a\u534a\u5e74\u8425\u4e1a\u603b\u652f\u51fa4149.87\u4e07\u5143\uff0c\u9500\u552e\u8d39\u7528468.63\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":600193,"type":"news"},{"seq":659686457,"ctime":1720612659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659686457.shtml","title":"\u6d89\u7b97\u529b\u4e1a\u52a1\u4e0a\u5e02\u516c\u53f8\u6652\u6210\u7ee9\u5355 \u51e0\u5bb6\u6b22\u559c\u51e0\u5bb6\u6101","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600193,"type":"news"},{"seq":48404195,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48404195.shtml","title":"\u521b\u5174\u8d44\u6e90\uff1a\u4e0a\u6d77\u521b\u5174\u8d44\u6e90\u5f00\u53d1\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600193,"type":"notice"},{"seq":659621565,"ctime":1720512635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659621565.shtml","title":"\u521b\u5174\u8d44\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651472.24\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600193,"type":"yidong"},{"seq":659576815,"ctime":1720425079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659576815.shtml","title":"\u521b\u5174\u8d44\u6e9007\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600193,"type":"yidong"},{"seq":658641116,"ctime":1717724289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658641116.shtml","title":"\u56e02023\u5e74\u4e09\u5b63\u5ea6\u4fe1\u62ab\u4e0d\u51c6 \u521b\u5174\u8d44\u6e90\u53ca\u5176\u8d22\u52a1\u603b\u76d1\u88ab\u8b66\u793a","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":600193,"type":"news"},{"seq":658606651,"ctime":1717666123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658606651.shtml","title":"\u4e0a\u6d77\u521b\u5174\u8d44\u6e90\u5f00\u53d1\u6536\u76d1\u7ba1\u8b66\u793a\u51fd\uff0c\u56e0\u4f1a\u8ba1\u5904\u7406\u5b58\u5728\u5dee\u9519","source":"\u91d1\u878d\u754c","stocks":600193,"type":"news"},{"seq":658606645,"ctime":1717666108,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658606645.shtml","title":"\u4e0a\u4ea4\u6240\uff1a\u51b3\u5b9a\u5bf9\u521b\u5174\u8d44\u6e90\u53ca\u6709\u5173\u8d23\u4efb\u4eba\u4e88\u4ee5\u76d1\u7ba1\u8b66\u793a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600193,"type":"news"}]

2024-11-25,3.50,3.83,3.40,3.8300,366991,136080500,8.63;2024-11-22,3.55,3.63,3.45,3.4800,245749,86713400,5.78;2024-11-21,3.54,3.59,3.48,3.5600,169898,60403900,3.99;2024-11-20,3.44,3.55,3.40,3.5300,209576,72986700,4.93;2024-11-19,3.35,3.43,3.25,3.4200,238740,79890400,5.61;2024-11-18,3.59,3.70,3.33,3.3500,303766,105986900,7.14;2024-11-15,3.54,3.65,3.51,3.5700,229456,81900600,5.39;2024-11-14,3.73,3.75,3.56,3.5700,282786,102738800,6.65;2024-11-13,3.60,3.76,3.60,3.7300,365832,135195500,8.60;2024-11-12,3.78,3.79,3.59,3.6600,611374,225236600,14.37;2024-11-11,3.74,4.14,3.74,3.9400,840445,324312000,19.76;2024-11-08,4.68,5.06,4.14,4.1600,1176889,528408600,27.67;2024-11-07,4.20,4.60,4.20,4.6000,276360,123171600,6.50;2024-11-06,3.90,4.18,3.65,4.1800,857291,336367100,20.15;2024-11-05,3.42,3.80,3.42,3.8000,756585,280362900,17.79;2024-11-04,3.78,3.78,3.38,3.4500,882358,316298400,20.74;2024-11-01,3.20,3.52,3.20,3.5200,477062,163596300,11.22;2024-10-31,3.15,3.26,3.11,3.2000,271767,86419300,6.39;2024-10-30,3.23,3.30,3.10,3.2000,313468,100071200,7.37;2024-10-29,3.20,3.39,3.15,3.2300,416146,135146600,9.78;2024-10-28,3.15,3.22,3.06,3.2200,369800,116317700,8.69;2024-10-25,3.04,3.14,3.00,3.0800,368867,113524300,8.67;2024-10-24,2.93,3.10,2.86,3.0000,430246,127765500,10.11;2024-10-23,3.16,3.16,2.93,2.9400,722181,219060100,16.98;2024-10-22,2.68,2.94,2.65,2.9400,360870,102509300,8.48;2024-10-21,2.71,2.74,2.65,2.6700,205912,55266100,4.84;2024-10-18,2.68,2.72,2.62,2.6900,208103,55421500,4.89;2024-10-17,2.74,2.80,2.67,2.6900,196044,53340400,4.61;2024-10-16,2.74,2.76,2.66,2.7100,224452,60646500,5.28;2024-10-15,2.83,2.85,2.74,2.7700,464099,129290200,10.91;2024-10-14,2.53,2.76,2.51,2.7600,257863,68420100,6.06;2024-10-11,2.57,2.68,2.49,2.5100,221056,56958300,5.20;2024-10-10,2.57,2.65,2.47,2.5600,275569,70768200,6.48;2024-10-09,2.90,2.90,2.65,2.6500,313575,85123300,7.37;2024-10-08,3.17,3.17,2.78,2.9400,625132,184478400,14.70;2024-09-30,2.78,2.95,2.70,2.9000,573632,162670300,13.49;2024-09-27,2.59,2.79,2.49,2.7000,336643,87342600,7.91;2024-09-26,2.49,2.60,2.46,2.5700,412829,105055700,9.71;2024-09-25,2.65,2.65,2.44,2.4800,546036,136650100,12.84;2024-09-24,2.22,2.43,2.21,2.4300,248183,57837600,5.83;2024-09-23,2.26,2.27,2.19,2.2100,302990,67407400,7.12;2024-09-20,2.17,2.35,2.14,2.2500,524228,116515400,12.32;2024-09-19,2.08,2.26,2.07,2.1900,582701,126661000,13.70;2024-09-18,2.10,2.15,2.03,2.0800,737694,153287500,17.34;2024-09-13,2.30,2.33,2.26,2.2600,299549,68209600,7.04;2024-09-12,2.41,2.62,2.27,2.5100,1002862,239162400,23.58;2024-09-11,2.52,2.52,2.52,2.5200,44904,11315800,1.06;2024-09-10,2.80,2.80,2.80,2.8000,11342,3175800,0.27;2024-09-09,3.11,3.11,3.11,3.1100,32495,10105900,0.76;2024-09-06,3.53,3.55,3.45,3.4600,18995,6603200,0.45;2024-09-05,3.50,3.61,3.48,3.5200,39469,13979200,0.93;2024-09-04,3.50,3.54,3.45,3.5000,22264,7767000,0.52;2024-09-03,3.48,3.53,3.42,3.5100,31489,10958100,0.74;2024-09-02,3.43,3.57,3.40,3.4800,83184,29046300,1.96;2024-08-30,3.43,3.45,3.37,3.4400,65079,22204100,1.53;2024-08-29,3.42,3.45,3.36,3.4500,24654,8410100,0.58;2024-08-28,3.34,3.46,3.32,3.3900,28553,9739900,0.67;2024-08-27,3.44,3.45,3.29,3.3700,25447,8577700,0.60;2024-08-26,3.43,3.44,3.38,3.4300,28757,9822200,0.68;2024-08-23,3.22,3.58,3.22,3.3700,48491,16350400,1.14;2024-08-22,3.33,3.36,3.28,3.2800,12510,4136500,0.29;2024-08-21,3.29,3.36,3.25,3.3100,14641,4842000,0.34;2024-08-20,3.33,3.34,3.25,3.2800,25674,8441600,0.60;2024-08-19,3.39,3.40,3.33,3.3400,10569,3550900,0.25;2024-08-16,3.42,3.42,3.36,3.3900,15553,5261700,0.37;2024-08-15,3.42,3.42,3.35,3.3900,23098,7827400,0.54;2024-08-14,3.46,3.50,3.40,3.4100,17909,6162800,0.42;2024-08-13,3.42,3.47,3.40,3.4400,14333,4916200,0.34;2024-08-12,3.50,3.50,3.40,3.4200,14317,4907300,0.34;2024-08-09,3.43,3.53,3.39,3.4600,31019,10747300,0.73;2024-08-08,3.41,3.41,3.34,3.4000,14717,4979100,0.35;2024-08-07,3.44,3.44,3.38,3.3900,14844,5047000,0.35;2024-08-06,3.36,3.42,3.35,3.4100,26047,8825800,0.61;2024-08-05,3.41,3.45,3.34,3.3600,30260,10239900,0.71;2024-08-02,3.47,3.52,3.39,3.4100,21446,7356200,0.50;2024-08-01,3.44,3.49,3.41,3.4900,33371,11574400,0.78;2024-07-31,3.32,3.42,3.25,3.4100,26365,8883100,0.62;2024-07-30,3.31,3.35,3.30,3.3100,13801,4577200,0.32;2024-07-29,3.33,3.36,3.27,3.3000,14725,4856400,0.35;2024-07-26,3.32,3.35,3.30,3.3300,11109,3692800,0.26;2024-07-25,3.24,3.35,3.24,3.2900,13085,4313000,0.31;2024-07-24,3.39,3.40,3.27,3.2800,21555,7169900,0.51;2024-07-23,3.38,3.44,3.35,3.3600,18973,6430900,0.45;2024-07-22,3.36,3.39,3.32,3.3800,16390,5506200,0.39;2024-07-19,3.36,3.39,3.33,3.3500,14148,4755400,0.33;2024-07-18,3.38,3.40,3.25,3.3600,22451,7430200,0.53;2024-07-17,3.43,3.47,3.37,3.3700,20050,6804400,0.47;2024-07-16,3.39,3.47,3.37,3.4500,25793,8825000,0.61;2024-07-15,3.44,3.47,3.38,3.3900,23944,8157400,0.56;2024-07-12,3.49,3.52,3.41,3.4500,40003,13811900,0.94;2024-07-11,3.42,3.49,3.38,3.4700,51985,17847000,1.22;2024-07-10,3.45,3.50,3.36,3.3700,88073,29969500,2.07;2024-07-09,3.59,3.66,3.48,3.5500,154286,54932800,3.63;2024-07-08,3.50,3.84,3.49,3.7700,218716,83126900,5.14;2024-07-05,3.40,3.50,3.36,3.4900,39807,13746200,0.94;2024-07-04,3.59,3.62,3.42,3.4200,72922,25376800,1.71;2024-07-03,3.76,3.79,3.58,3.6200,90860,33278300,2.14;2024-07-02,3.79,3.88,3.66,3.7400,176694,66499400,4.15;2024-07-01,3.85,3.85,3.79,3.8500,162916,62620200,3.83;2024-06-28,3.42,3.58,3.42,3.5000,30536,10770200,0.72;2024-06-27,3.42,3.54,3.40,3.4500,32062,11143800,0.75;2024-06-26,3.33,3.62,3.32,3.4500,40467,13897800,0.95;2024-06-25,3.33,3.44,3.31,3.3300,23000,7750200,0.54;2024-06-24,3.42,3.43,3.31,3.3300,22842,7682600,0.54;2024-06-21,3.42,3.49,3.36,3.4300,21105,7247400,0.50;2024-06-20,3.49,3.55,3.42,3.4200,25323,8801400,0.60;2024-06-19,3.57,3.63,3.48,3.4800,28156,9926100,0.66;2024-06-18,3.43,3.67,3.43,3.5600,39787,14253800,0.94;2024-06-17,3.55,3.56,3.41,3.4300,24326,8429500,0.57;2024-06-14,3.52,3.61,3.50,3.5400,22335,7951200,0.53;2024-06-13,3.64,3.67,3.51,3.5300,24191,8621900,0.57;2024-06-12,3.60,3.69,3.50,3.6300,41823,15151900,0.98;2024-06-11,3.49,3.65,3.31,3.5700,54451,18987200,1.28;2024-06-07,3.30,3.58,3.21,3.4900,59927,20803400,1.41;2024-06-06,3.52,3.57,3.31,3.4200,60360,20527200,1.42;2024-06-05,3.64,3.66,3.47,3.4900,48933,17277400,1.15;2024-06-04,3.84,3.87,3.59,3.6200,65368,24062400,1.54;2024-06-03,3.97,4.11,3.88,3.8800,46730,18731700,1.10;2024-05-31,4.02,4.04,3.90,3.9700,26742,10592600,0.63;2024-05-30,4.05,4.10,3.97,3.9900,43893,17615300,1.03;2024-05-29,3.94,4.11,3.88,4.0400,48152,19321200,1.13;2024-05-28,4.00,4.15,3.92,3.9700,31448,12543200,0.74;2024-05-27,4.07,4.28,3.95,4.0100,40090,16152100,0.94