[{"seq":663312925,"ctime":1730980238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663312925.shtml","title":"11\u67087\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u897f\u90e8\u8bc1\u5238\u62df\u6536\u8d2d\u56fd\u878d\u8bc1\u523864.5961%\u80a1\u4efd","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600235,"type":"yidong"},{"seq":663291055,"ctime":1730967763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663291055.shtml","title":"\u6c11\u4e30\u7279\u7eb8\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u589e\u6301300\u4e07-600\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600235,"type":"yidong"},{"seq":662856421,"ctime":1730101958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662856421.shtml","title":"\u6c11\u4e30\u7279\u7eb810\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600235,"type":"yidong"},{"seq":49616755,"ctime":1729786050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49616755.shtml","title":"\u6c11\u4e30\u7279\u7eb8\uff1a\u6c11\u4e30\u7279\u7eb82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600235,"type":"notice"},{"seq":662770440,"ctime":1729769908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662770440.shtml","title":"\u6c11\u4e30\u7279\u7eb8\uff1a\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f123.43%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600235,"type":"yidong"},{"seq":662645999,"ctime":1729564594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662645999.shtml","title":"\u6c11\u4e30\u7279\u7eb8\u8363\u8000\u767b\u699c2024\u5168\u7403\u6d59\u5546ESG\u7ecf\u5178100","source":"\u6c11\u4e30\u7279\u7eb8\u5b98\u5fae","stocks":600235,"type":"news"},{"seq":662538208,"ctime":1729202724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662538208.shtml","title":"195\u4efd\u4e09\u5b63\u62a5\u9884\u544a\u53d1\u5e03 \u8fd1\u4e09\u6210\u516c\u53f8\u4e1a\u7ee9\u500d\u589e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600235,"type":"news"},{"seq":662514767,"ctime":1729157478,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662514767.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670817\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":662471477,"ctime":1729071915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662471477.shtml","title":"\u6c11\u4e30\u7279\u7eb8\uff1a\u65b08\u53f7\u673a\u3001\u65b020\u53f7\u673a\u5347\u7ea7\u6280\u6539\u9879\u76ee\u8ba1\u5212\u4e8e2024\u5e74\u5e95\u524d\u7ae3\u5de5\uff0c\u5e74\u4ea7\u80fd\u7ea63.6\u4e07\u5428\uff0c\u9884\u8ba1\u5b9e\u73b0\u5e74\u9500\u552e\u6536\u51656\u4ebf\u5143\uff0c\u8d22\u52a1\u5185\u90e8\u6536\u76ca\u7387\u7ea615.01%","source":"\u91d1\u878d\u754c","stocks":600235,"type":"news"},{"seq":662465453,"ctime":1729067464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662465453.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670816\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":662427065,"ctime":1728984666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662427065.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670815\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":662381925,"ctime":1728896468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662381925.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670814\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":662331012,"ctime":1728633793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662331012.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670811\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":662330032,"ctime":1728631935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662330032.shtml","title":"\u6c11\u4e30\u7279\u7eb8\uff1a\u9884\u8ba12024\u5e74\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u52a0124%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600235,"type":"yidong"},{"seq":662103404,"ctime":1727683994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662103404.shtml","title":"\u6c11\u4e30\u7279\u7eb8\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651490.61\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600235,"type":"yidong"},{"seq":661837341,"ctime":1726817531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661837341.shtml","title":"\u6c11\u4e30\u7279\u7eb8\u53c2\u52a02024\u5e74\u7279\u79cd\u7eb8\u4ea7\u4e1a\u4fe1\u606f\u53ca\u5e02\u573a\u5f62\u52bf\u7814\u8ba8\u4f1a","source":"\u6c11\u4e30\u7279\u7eb8\u5b98\u5fae","stocks":600235,"type":"yidong"},{"seq":661667607,"ctime":1726133506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661667607.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u670812\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":661629170,"ctime":1726047127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661629170.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u670811\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":661592069,"ctime":1725960669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661592069.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u670810\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":661552002,"ctime":1725874269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661552002.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u67089\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":661500556,"ctime":1725609680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661500556.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u67086\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":660910727,"ctime":1724046894,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660910727.shtml","title":"\u884c\u4e1a\u9886\u5148\uff01\u6c11\u4e30\u7279\u7eb8ESG\u8bc4\u7ea7\u8749\u8054BBB\u7ea7","source":"\u6c11\u4e30\u7279\u7eb8\u5b98\u5fae","stocks":600235,"type":"yidong"},{"seq":48819051,"ctime":1723738048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240816\/48819051.shtml","title":"\u6c11\u4e30\u7279\u7eb8\uff1a\u6c11\u4e30\u7279\u7eb82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600235,"type":"notice"},{"seq":48819095,"ctime":1723737941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240816\/48819095.shtml","title":"\u6c11\u4e30\u7279\u7eb8\uff1a\u6c11\u4e30\u7279\u7eb82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600235,"type":"notice"},{"seq":660819571,"ctime":1723707156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660819571.shtml","title":"\u6c11\u4e30\u7279\u7eb8\uff1a2024\u5e74\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u589e211.7%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600235,"type":"yidong"},{"seq":660533848,"ctime":1722945308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660533848.shtml","title":"\u5305\u88c5\u7eb8\u4e1a\u65fa\u5b63\u4e34\u8fd1 \u7eb8\u4f01\u63d0\u4ef7\u6f6e\u8d77","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600235,"type":"news"},{"seq":659914058,"ctime":1721253205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659914058.shtml","title":"\u9020\u7eb8\u884c\u4e1a\u89e6\u5e95\u56de\u5347 16\u5bb6\u516c\u53f8\u9884\u544a\u4e1a\u7ee9\u4e03\u6210\u9884\u559c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600235,"type":"news"},{"seq":659870882,"ctime":1721147319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659870882.shtml","title":"\u9700\u6c42\u5448\u73b0\u6539\u5584\u8d8b\u52bf \u5305\u88c5\u7eb8\u5934\u90e8\u4f01\u4e1a\u6380\u8d77\u65b0\u4e00\u8f6e\u6da8\u4ef7","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600235,"type":"news"},{"seq":659786813,"ctime":1720974885,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659786813.shtml","title":"\u9020\u7eb8\u884c\u4e1a\u666f\u6c14\u5ea6\u56de\u5347 \u6668\u9e23\u7eb8\u4e1a\u9884\u8ba1\u4e0a\u534a\u5e74\u626d\u4e8f\u4e3a\u76c8","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600235,"type":"news"},{"seq":659718013,"ctime":1720690269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659718013.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670811\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":659671871,"ctime":1720603879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659671871.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u670810\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":659624419,"ctime":1720515680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659624419.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u67089\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":659581523,"ctime":1720431069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659581523.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u67088\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":659530019,"ctime":1720166499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530019.shtml","title":"\u4ef7\u683c\u524d\u7ebf|7\u67085\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":659526357,"ctime":1720149435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659526357.shtml","title":"A\u80a1\u534a\u5e74\u62a5\u9884\u559c\u6f6e\uff1a9\u6210\u516c\u53f8\u4e1a\u7ee9\u5411\u597d\uff0c3\u5bb6\u51c0\u5229\u589e\u5e45\u8d85100%","source":"\u91d1\u878d\u754c","stocks":600235,"type":"news"},{"seq":659516935,"ctime":1720135669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659516935.shtml","title":"A\u80a1\u5229\u597d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":600235,"type":"news"},{"seq":48361401,"ctime":1720109245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240705\/48361401.shtml","title":"\u6c11\u4e30\u7279\u7eb8\uff1a\u6c11\u4e30\u7279\u7eb82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600235,"type":"notice"},{"seq":659488728,"ctime":1720078615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659488728.shtml","title":"\u6c11\u4e30\u7279\u7eb8\uff1a\u9884\u8ba12024\u5e74\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u52a0209%\u5de6\u53f3","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600235,"type":"yidong"},{"seq":659306462,"ctime":1719562612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659306462.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u9020\u7eb8\u6307\u6570\u6da80.78% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.8%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600235,"type":"yidong"},{"seq":658457018,"ctime":1717400469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658457018.shtml","title":"\u6c11\u4e30\u7279\u7eb8\uff1a\u5728\u5efa\u9879\u76ee\uff08\u65b08\u53f7\u673a\u548c\u65b020\u53f7\u673a\u5347\u7ea7\u6280\u6539\u9879\u76ee\uff09\u6295\u8d44\u603b\u989d\u589e\u81f37.66\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600235,"type":"yidong"},{"seq":657945784,"ctime":1715938266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240517\/657945784.shtml","title":"\u4ef7\u683c\u524d\u7ebf|5\u670817\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":657899062,"ctime":1715850064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657899062.shtml","title":"\u4ef7\u683c\u524d\u7ebf|5\u670816\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"},{"seq":657857359,"ctime":1715763668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657857359.shtml","title":"\u4ef7\u683c\u524d\u7ebf|5\u670815\u65e5\u7eb8\u6d46\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600235,"type":"yidong"}]

2024-11-25,5.89,6.02,5.83,6.0000,137506,82028200,3.91;2024-11-22,5.85,5.91,5.77,5.7800,74909,43904100,2.13;2024-11-21,5.83,5.89,5.80,5.8700,58563,34260500,1.67;2024-11-20,5.66,5.88,5.66,5.8300,76747,44581200,2.18;2024-11-19,5.61,5.68,5.53,5.6800,63097,35448500,1.80;2024-11-18,5.65,5.75,5.54,5.6000,85517,48364200,2.43;2024-11-15,5.77,5.84,5.64,5.6400,71724,41250400,2.04;2024-11-14,5.93,5.95,5.76,5.7600,70616,41311300,2.01;2024-11-13,5.89,6.08,5.81,5.9500,102570,60852400,2.92;2024-11-12,5.99,6.04,5.85,5.9200,119207,71072000,3.39;2024-11-11,5.97,6.04,5.83,5.9600,100869,59660200,2.87;2024-11-08,6.18,6.18,5.86,5.9800,138523,82889700,3.94;2024-11-07,5.77,6.02,5.73,5.9700,145295,85875700,4.14;2024-11-06,5.81,5.85,5.72,5.7700,131364,75997100,3.74;2024-11-05,5.77,5.84,5.74,5.8200,141366,81935400,4.02;2024-11-04,5.85,5.88,5.67,5.7800,106231,60903700,3.02;2024-11-01,6.12,6.14,5.77,5.7900,192174,113266400,5.47;2024-10-31,6.02,6.26,6.02,6.1500,206161,126656100,5.87;2024-10-30,6.07,6.29,6.03,6.1200,219169,134382000,6.24;2024-10-29,6.30,6.37,6.02,6.0600,400707,246663300,11.41;2024-10-28,5.81,6.33,5.70,6.3100,510209,314933400,14.52;2024-10-25,5.58,5.83,5.52,5.7500,269244,154032600,7.66;2024-10-24,5.40,5.68,5.33,5.4800,114813,62733600,3.27;2024-10-23,5.33,5.42,5.30,5.4100,99077,53257400,2.82;2024-10-22,5.22,5.33,5.22,5.3300,69118,36542000,1.97;2024-10-21,5.27,5.30,5.19,5.2500,78124,40991700,2.22;2024-10-18,5.13,5.33,5.06,5.2700,108552,56248600,3.09;2024-10-17,5.18,5.47,5.17,5.1900,107325,56715200,3.06;2024-10-16,5.08,5.18,5.03,5.1500,50160,25786900,1.43;2024-10-15,5.19,5.22,5.13,5.1400,55372,28664200,1.58;2024-10-14,5.17,5.25,5.14,5.2000,76830,39942200,2.19;2024-10-11,5.20,5.26,5.10,5.1400,79879,41365100,2.27;2024-10-10,5.17,5.32,5.13,5.1800,84887,44302800,2.42;2024-10-09,5.40,5.40,5.14,5.1600,132921,70248600,3.78;2024-10-08,5.91,5.91,5.38,5.5500,193141,107917200,5.50;2024-09-30,5.20,5.46,5.06,5.3800,184542,96664200,5.25;2024-09-27,4.89,5.00,4.79,4.9900,62578,30644500,1.78;2024-09-26,4.67,4.80,4.65,4.7800,70894,33523100,2.02;2024-09-25,4.65,4.76,4.65,4.6600,80244,37770000,2.28;2024-09-24,4.50,4.63,4.50,4.6200,64009,29343000,1.82;2024-09-23,4.49,4.51,4.45,4.4900,27626,12376800,0.79;2024-09-20,4.53,4.55,4.47,4.5200,26965,12167100,0.77;2024-09-19,4.44,4.55,4.42,4.5500,50439,22673200,1.44;2024-09-18,4.48,4.48,4.31,4.4100,34767,15217300,0.99;2024-09-13,4.50,4.51,4.45,4.4600,20666,9252100,0.59;2024-09-12,4.45,4.52,4.45,4.4900,29574,13288100,0.84;2024-09-11,4.53,4.54,4.43,4.4600,31733,14241500,0.90;2024-09-10,4.49,4.54,4.45,4.5400,32060,14396800,0.91;2024-09-09,4.46,4.51,4.41,4.4900,24032,10749300,0.68;2024-09-06,4.57,4.58,4.47,4.4700,36195,16312200,1.03;2024-09-05,4.50,4.57,4.49,4.5600,33876,15363200,0.96;2024-09-04,4.54,4.55,4.47,4.4900,35495,15996100,1.01;2024-09-03,4.53,4.59,4.51,4.5600,31999,14565900,0.91;2024-09-02,4.55,4.62,4.52,4.5300,44545,20320800,1.27;2024-08-30,4.52,4.61,4.51,4.5700,54320,24826700,1.55;2024-08-29,4.49,4.54,4.45,4.5200,37290,16779200,1.06;2024-08-28,4.42,4.53,4.41,4.5000,33860,15177300,0.96;2024-08-27,4.50,4.50,4.41,4.4300,19949,8863700,0.57;2024-08-26,4.39,4.50,4.37,4.5000,41354,18454700,1.18;2024-08-23,4.41,4.43,4.34,4.3900,38543,16864200,1.10;2024-08-22,4.48,4.49,4.40,4.4000,31631,14045700,0.90;2024-08-21,4.51,4.51,4.45,4.4700,26584,11909700,0.76;2024-08-20,4.61,4.62,4.46,4.5000,41813,18865700,1.19;2024-08-19,4.58,4.62,4.56,4.6000,39716,18259100,1.13;2024-08-16,4.69,4.69,4.57,4.5900,65044,29926900,1.85;2024-08-15,4.65,4.69,4.60,4.6800,45607,21230600,1.30;2024-08-14,4.67,4.70,4.63,4.6500,24200,11283300,0.69;2024-08-13,4.63,4.67,4.58,4.6700,32433,15034400,0.92;2024-08-12,4.65,4.68,4.60,4.6300,35009,16225000,1.00;2024-08-09,4.68,4.72,4.66,4.6600,34205,16021100,0.97;2024-08-08,4.67,4.69,4.61,4.6800,39684,18494500,1.13;2024-08-07,4.68,4.70,4.64,4.6500,38589,17996300,1.10;2024-08-06,4.60,4.70,4.57,4.6900,72205,33589400,2.06;2024-08-05,4.78,4.78,4.57,4.5700,94472,44089200,2.69;2024-08-02,4.63,4.67,4.60,4.6100,43591,20186700,1.24;2024-08-01,4.65,4.70,4.63,4.6600,52766,24619500,1.50;2024-07-31,4.54,4.66,4.53,4.6500,48449,22370100,1.38;2024-07-30,4.50,4.55,4.46,4.5400,35979,16272200,1.02;2024-07-29,4.50,4.53,4.45,4.5000,36568,16423700,1.04;2024-07-26,4.41,4.50,4.41,4.4900,40148,17962400,1.14;2024-07-25,4.38,4.45,4.33,4.4200,38907,17087600,1.11;2024-07-24,4.42,4.47,4.35,4.3800,52373,23127500,1.49;2024-07-23,4.49,4.58,4.43,4.4600,48082,21732000,1.37;2024-07-22,4.47,4.51,4.44,4.4900,32767,14665700,0.93;2024-07-19,4.46,4.51,4.41,4.4900,44354,19845300,1.26;2024-07-18,4.48,4.50,4.38,4.4900,55459,24618000,1.58;2024-07-17,4.58,4.61,4.49,4.5200,49524,22422900,1.41;2024-07-16,4.65,4.65,4.55,4.5900,41964,19254800,1.19;2024-07-15,4.74,4.75,4.63,4.6500,50582,23573600,1.44;2024-07-12,4.70,4.80,4.70,4.7400,61079,28997200,1.74;2024-07-11,4.68,4.76,4.66,4.7300,74207,34978700,2.11;2024-07-10,4.64,4.68,4.57,4.6000,63528,29342900,1.81;2024-07-09,4.52,4.66,4.40,4.6400,105742,48015200,3.01;2024-07-08,4.68,4.68,4.50,4.5200,136728,62448300,3.89;2024-07-05,4.86,4.90,4.63,4.6900,160642,75750900,4.57;2024-07-04,4.73,4.76,4.59,4.6300,42935,20075700,1.22;2024-07-03,4.78,4.81,4.72,4.7400,38603,18365200,1.10;2024-07-02,4.71,4.80,4.69,4.7600,44416,21160800,1.26;2024-07-01,4.61,4.72,4.57,4.7200,49715,23109900,1.42;2024-06-28,4.54,4.67,4.52,4.6000,45141,20847500,1.28;2024-06-27,4.56,4.63,4.53,4.5500,35172,16093500,1.00;2024-06-26,4.45,4.60,4.40,4.6000,39656,17906900,1.13;2024-06-25,4.34,4.54,4.32,4.4600,49548,22077800,1.41;2024-06-24,4.47,4.50,4.29,4.3600,53637,23466200,1.53;2024-06-21,4.54,4.59,4.44,4.5200,29002,13155300,0.83;2024-06-20,4.63,4.68,4.50,4.5400,44983,20635900,1.28;2024-06-19,4.62,4.69,4.62,4.6500,37319,17406600,1.06;2024-06-18,4.55,4.63,4.53,4.6300,36726,16854600,1.05;2024-06-17,4.68,4.69,4.55,4.5800,40016,18436100,1.14;2024-06-14,4.66,4.72,4.55,4.6800,39946,18618200,1.14;2024-06-13,4.74,4.80,4.63,4.6600,40194,18792600,1.14;2024-06-12,4.63,4.77,4.63,4.7400,48048,22670300,1.37;2024-06-11,4.69,4.72,4.55,4.6400,59281,27372300,1.69;2024-06-07,4.52,4.74,4.52,4.7200,76547,35658900,2.18;2024-06-06,4.70,4.75,4.45,4.4800,93623,42586600,2.67;2024-06-05,4.88,4.89,4.71,4.7200,62375,29712300,1.78;2024-06-04,4.98,5.00,4.78,4.8700,67761,32910100,1.93;2024-06-03,5.17,5.20,4.95,5.0100,79965,40394900,2.28;2024-05-31,5.15,5.22,5.10,5.1900,48984,25364200,1.39;2024-05-30,5.18,5.24,5.11,5.1200,50745,26246000,1.44;2024-05-29,5.17,5.24,5.13,5.1700,35526,18474100,1.01;2024-05-28,5.26,5.26,5.12,5.1600,39164,20302800,1.11;2024-05-27,5.25,5.28,5.17,5.2600,44331,23096100,1.26