[{"seq":663341760,"ctime":1731056428,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663341760.shtml","title":"*ST\u4fe1\u901a11\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":663332428,"ctime":1731037339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663332428.shtml","title":"*ST\u4fe1\u901a\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c10.79\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600289,"type":"news"},{"seq":49822595,"ctime":1730995388,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241108\/49822595.shtml","title":"*ST\u4fe1\u901a\uff1a\u4ebf\u9633\u4fe1\u901a\u5173\u4e8e\u6536\u5230\u9ed1\u9f99\u6c5f\u8bc1\u76d1\u5c40\u8d23\u4ee4\u6539\u6b63\u63aa\u65bd\u51b3\u5b9a\u540e\u7684\u8fdb\u5c55\u66a8\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u505c\u724c\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600289,"type":"notice"},{"seq":663321555,"ctime":1730990448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663321555.shtml","title":"\u672a\u5728\u89c4\u5b9a\u671f\u9650\u5185\u6e05\u6536\u88ab\u5360\u7528\u8d44\u91d1 \u591a\u5bb6\u516c\u53f8\u6216\u5c06\u505c\u724c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600289,"type":"news"},{"seq":663275232,"ctime":1730916142,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663275232.shtml","title":"\u63a7\u80a1\u80a1\u4e1c\u8d44\u91d1\u5360\u7528\u4e0d\u8fd8 \u591a\u5bb6\u516c\u53f8\u9762\u4e34\u505c\u724c\u98ce\u9669","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600289,"type":"news"},{"seq":663260968,"ctime":1730891444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663260968.shtml","title":"*ST\u4fe1\u901a\uff1a\u9762\u4e34\u8d44\u91d1\u5360\u7528\u6574\u6539\u56f0\u5883\u53ca\u8bf8\u591a\u98ce\u9669","source":"\u91d1\u878d\u754c","stocks":600289,"type":"news"},{"seq":663069371,"ctime":1730432522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663069371.shtml","title":"*ST\u4fe1\u901a\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c10.98\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600289,"type":"news"},{"seq":663026796,"ctime":1730365217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663026796.shtml","title":"*ST\u4fe1\u901a10\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":662983762,"ctime":1730284054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662983762.shtml","title":"\u4ebf\u9633\u4fe1\u901a\u6210\u529f\u4e2d\u6807\u4e91\u5357\u5927\u7406\u667a\u6167\u6821\u56ed\u9879\u76ee","source":"\u4ebf\u9633\u4fe1\u901a\u5b98\u5fae","stocks":600289,"type":"news"},{"seq":662972508,"ctime":1730278819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662972508.shtml","title":"*ST\u4fe1\u901a10\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":49667067,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49667067.shtml","title":"*ST\u4fe1\u901a\uff1a\u4ebf\u9633\u4fe1\u901a2024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600289,"type":"notice"},{"seq":49667049,"ctime":1730131568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49667049.shtml","title":"*ST\u4fe1\u901a\uff1a\u4ebf\u9633\u4fe1\u901a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u53ca\u7ee7\u7eed\u88ab\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a\u76f8\u5173\u4e8b\u9879\u7684\u8fdb\u5c55\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600289,"type":"notice"},{"seq":662804525,"ctime":1729848324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662804525.shtml","title":"A\u80a1\u5e73\u5747\u80a1\u4ef711.28\u5143 69\u80a1\u80a1\u4ef7\u4e0d\u8db32\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600289,"type":"yidong"},{"seq":662751910,"ctime":1729760424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662751910.shtml","title":"*ST\u4fe1\u901a10\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":662703363,"ctime":1729674023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662703363.shtml","title":"*ST\u4fe1\u901a10\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":662694873,"ctime":1729654914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662694873.shtml","title":"*ST\u4fe1\u901a\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c10.73\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600289,"type":"news"},{"seq":662654849,"ctime":1729587621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662654849.shtml","title":"*ST\u4fe1\u901a10\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":662605915,"ctime":1729501235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662605915.shtml","title":"*ST\u4fe1\u901a10\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":662334401,"ctime":1728637207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662334401.shtml","title":"*ST\u4fe1\u901a10\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":661926449,"ctime":1727168425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661926449.shtml","title":"*ST\u4fe1\u901a09\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":661884296,"ctime":1727082012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661884296.shtml","title":"*ST\u4fe1\u901a09\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":661659299,"ctime":1726112622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661659299.shtml","title":"*ST\u4fe1\u901a\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c8.27\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600289,"type":"news"},{"seq":661635926,"ctime":1726052432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661635926.shtml","title":"\u4ebf\u9633\u4fe1\u901a\u4e2d\u6807\u957f\u8679\u7f8e\u83f1\u4e1a\u52a1\u4e00\u4f53\u5316\u5e73\u53f0BPM\u9879\u76ee\uff0c\u52a9\u529b\u957f\u8679\u7f8e\u83f1\u6253\u9020\u667a\u6167\u5bb6\u7535\u65b0\u751f\u6001","source":"\u4ebf\u9633\u4fe1\u901a\u5b98\u5fae","stocks":600289,"type":"news"},{"seq":661542383,"ctime":1725853314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661542383.shtml","title":"*ST\u4fe1\u901a\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c8.2\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600289,"type":"yidong"},{"seq":661440332,"ctime":1725449122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661440332.shtml","title":"\u4ebf\u9633\u4fe1\u901a\u643a\u624b\u8fd0\u8425\u5546\u52a9\u529b\u6ca7\u6e90\u4f64\u65cf\u81ea\u6cbb\u53bf\u4e2d\u5c0f\u5b66\u667a\u6167\u6821\u56ed\u5efa\u8bbe","source":"\u4ebf\u9633\u4fe1\u901a\u5b98\u5fae","stocks":600289,"type":"yidong"},{"seq":661423776,"ctime":1725421327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661423776.shtml","title":"*ST\u4fe1\u901a\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c9.02\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600289,"type":"news"},{"seq":661392762,"ctime":1725354011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661392762.shtml","title":"*ST\u4fe1\u901a09\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":661352811,"ctime":1725267608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661352811.shtml","title":"*ST\u4fe1\u901a09\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":661257806,"ctime":1724922010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661257806.shtml","title":"*ST\u4fe1\u901a08\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":661249316,"ctime":1724903068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661249316.shtml","title":"*ST\u4fe1\u901a\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c8.46\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600289,"type":"news"},{"seq":661212742,"ctime":1724835608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661212742.shtml","title":"*ST\u4fe1\u901a08\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":48651447,"ctime":1722441968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240801\/48651447.shtml","title":"*ST\u4fe1\u901a\uff1a\u4ebf\u9633\u4fe1\u901a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u53ca\u7ee7\u7eed\u88ab\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a\u76f8\u5173\u4e8b\u9879\u7684\u8fdb\u5c55\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600289,"type":"notice"},{"seq":660332859,"ctime":1722415844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240731\/660332859.shtml","title":"\u4ebf\u9633\u4fe1\u901a\u5168\u65b0\u6253\u9020\u667a\u6167\u505c\u8f66\u4e91\u5e73\u53f0,\u52a9\u529b\u57ce\u5e02\u505c\u8f66\u5b9e\u73b0\u667a\u6167\u5316\u8f6c\u578b","source":"\u4ebf\u9633\u4fe1\u901a\u5b98\u5fae","stocks":600289,"type":"yidong"},{"seq":660102644,"ctime":1721792737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660102644.shtml","title":"*ST\u4fe1\u901a\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c8.2\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600289,"type":"news"},{"seq":659765760,"ctime":1720782161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659765760.shtml","title":"*ST\u4fe1\u901a\u5c06\u4e8e7\u670829\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u516c\u53f8\u62df\u4e0e\u4ebf\u9633\u96c6\u56e2\u7b7e\u7f72\u56de\u8d2d\u534f\u8bae\u4e4b\u8865\u5145\u534f\u8bae\u66a8\u5173\u8054\u4ea4\u6613\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600289,"type":"news"},{"seq":659757219,"ctime":1720774807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659757219.shtml","title":"*ST\u4fe1\u901a07\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":659754682,"ctime":1720772165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754682.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u4fe1\u670d\u52a1\u6307\u6570\u6da80.44% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600289,"type":"yidong"},{"seq":659715873,"ctime":1720688415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659715873.shtml","title":"*ST\u4fe1\u901a07\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":48416009,"ctime":1720627642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48416009.shtml","title":"*ST\u4fe1\u901a\uff1a\u4ebf\u9633\u4fe1\u901a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600289,"type":"notice"},{"seq":659686416,"ctime":1720612478,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659686416.shtml","title":"*ST\u4fe1\u901a\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a:\u5c06\u51fa\u73b0\u626d\u4e8f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600289,"type":"yidong"},{"seq":659546985,"ctime":1720180953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659546985.shtml","title":"\u4ebf\u9633\u4fe1\u901a\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5185\u63a7\u4f53\u7cfb\u5efa\u8bbe\u542f\u52a8\u5927\u4f1a\u53ec\u5f00","source":"\u4ebf\u9633\u4fe1\u901a\u5b98\u5fae","stocks":600289,"type":"yidong"},{"seq":658406755,"ctime":1717146004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658406755.shtml","title":"*ST\u4fe1\u901a05\u670831\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":658401288,"ctime":1717135391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658401288.shtml","title":"*ST\u4fe1\u901a:\u603b\u7ecf\u7406\u53d8\u66f4","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600289,"type":"yidong"},{"seq":658384364,"ctime":1717075958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658384364.shtml","title":"*ST\u4fe1\u901a\u5c06\u4e8e6\u670820\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u9009\u4e3e\u8463\u4e8b\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600289,"type":"news"},{"seq":658380590,"ctime":1717071479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658380590.shtml","title":"5\u670830\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5730\u5929\u677f\u96c5\u535a\u80a1\u4efd\u63a7\u80a1\u80a1\u4e1c\u8ba1\u52126\u4e2a\u6708\u5185\u589e\u63015000\u4e07\u81f31\u4ebf\u5143\u80a1\u4efd","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600289,"type":"yidong"},{"seq":658374416,"ctime":1717068184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658374416.shtml","title":"*ST\u4fe1\u901a\uff1a\u62df\u4e0e\u4ebf\u9633\u96c6\u56e2\u7b7e\u7f726.825\u4ebf\u56de\u8d2d\u534f\u8bae","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600289,"type":"yidong"},{"seq":658176488,"ctime":1716541208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658176488.shtml","title":"*ST\u4fe1\u901a05\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600289,"type":"yidong"},{"seq":657878657,"ctime":1715777922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657878657.shtml","title":"\u65b0\u201c\u56fd\u4e5d\u6761\u201d\u6ee1\u6708\uff1a\u65e5\u5747\u4e00\u5bb6\u4e0a\u5e02\u516c\u53f8\u88ab\u7acb\u6848\uff01\u4e2d\u4ecb\u673a\u6784\u4e5f\u906d\u5f3a\u76d1\u7ba1","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600289,"type":"news"}]

2024-11-08,1.64,1.79,1.64,1.7900,233030,40239800,4.12;2024-11-07,1.63,1.73,1.63,1.7000,179326,30250700,3.17;2024-11-06,1.70,1.76,1.66,1.7100,142934,24301700,2.53;2024-11-05,1.60,1.76,1.60,1.7300,182298,30427600,3.22;2024-11-04,1.69,1.72,1.68,1.6800,171218,28850800,3.03;2024-11-01,1.88,1.90,1.72,1.7700,225377,40696200,3.98;2024-10-31,1.75,1.81,1.73,1.8100,90390,16245300,1.60;2024-10-30,1.64,1.72,1.61,1.7200,158589,26793200,2.80;2024-10-29,1.71,1.72,1.61,1.6400,179862,29825600,3.18;2024-10-28,1.64,1.70,1.63,1.6800,172502,28670400,3.05;2024-10-25,1.80,1.80,1.70,1.7000,270816,46777000,4.79;2024-10-24,1.79,1.79,1.79,1.7900,19925,3566600,0.35;2024-10-23,1.67,1.70,1.67,1.7000,33980,5755400,0.60;2024-10-22,1.57,1.62,1.53,1.6200,164271,26041900,2.90;2024-10-21,1.44,1.54,1.44,1.5400,118377,17899900,2.09;2024-10-18,1.43,1.49,1.43,1.4700,133535,19705300,2.36;2024-10-17,1.46,1.46,1.41,1.4200,49702,7097300,0.88;2024-10-16,1.41,1.47,1.39,1.4700,69158,9936700,1.22;2024-10-15,1.41,1.45,1.39,1.4100,68417,9695700,1.21;2024-10-14,1.46,1.47,1.40,1.4300,83647,11935200,1.48;2024-10-11,1.39,1.44,1.37,1.4400,101376,14543100,1.79;2024-10-10,1.40,1.42,1.36,1.3700,65544,9037400,1.16;2024-10-09,1.47,1.48,1.42,1.4200,81937,11700700,1.45;2024-10-08,1.57,1.58,1.46,1.4900,203323,30984300,3.59;2024-09-30,1.44,1.50,1.40,1.5000,193129,28216900,3.41;2024-09-27,1.44,1.45,1.42,1.4400,55628,7989600,0.98;2024-09-26,1.45,1.45,1.40,1.4300,73633,10475400,1.30;2024-09-25,1.38,1.44,1.38,1.4300,123751,17446500,2.19;2024-09-24,1.40,1.44,1.36,1.4400,149827,21388700,2.65;2024-09-23,1.30,1.37,1.29,1.3700,38958,5235300,0.69;2024-09-20,1.30,1.32,1.29,1.3000,21283,2774200,0.38;2024-09-19,1.27,1.31,1.27,1.3100,23184,2991000,0.41;2024-09-18,1.31,1.33,1.25,1.2700,23066,2965500,0.41;2024-09-13,1.31,1.34,1.30,1.3100,23331,3065700,0.41;2024-09-12,1.31,1.33,1.30,1.3100,22468,2954100,0.40;2024-09-11,1.32,1.32,1.28,1.3000,34729,4503400,0.61;2024-09-10,1.32,1.37,1.29,1.3300,48527,6458900,0.86;2024-09-09,1.32,1.35,1.28,1.3300,72886,9487100,1.29;2024-09-06,1.35,1.44,1.35,1.3500,81643,11342600,1.44;2024-09-05,1.36,1.42,1.36,1.3800,107711,14802800,1.90;2024-09-04,1.56,1.56,1.43,1.4300,146964,21846900,2.60;2024-09-03,1.51,1.51,1.51,1.5100,10770,1626300,0.19;2024-09-02,1.39,1.44,1.39,1.4400,34135,4876300,0.60;2024-08-30,1.33,1.41,1.32,1.3700,92525,12627500,1.63;2024-08-29,1.33,1.34,1.28,1.3400,80556,10697700,1.42;2024-08-28,1.22,1.28,1.20,1.2800,49357,6271800,0.87;2024-08-27,1.23,1.24,1.20,1.2200,16656,2025300,0.29;2024-08-26,1.22,1.24,1.21,1.2400,14891,1828500,0.26;2024-08-23,1.19,1.23,1.18,1.2200,14056,1704900,0.25;2024-08-22,1.22,1.24,1.20,1.2200,11921,1457300,0.21;2024-08-21,1.22,1.23,1.21,1.2200,6991,849900,0.12;2024-08-20,1.20,1.24,1.20,1.2200,15657,1917600,0.28;2024-08-19,1.24,1.25,1.20,1.2000,25797,3159100,0.46;2024-08-16,1.24,1.26,1.24,1.2500,13562,1691800,0.24;2024-08-15,1.23,1.27,1.22,1.2600,18237,2272300,0.32;2024-08-14,1.24,1.26,1.23,1.2400,22903,2843300,0.40;2024-08-13,1.25,1.27,1.24,1.2500,14493,1815600,0.26;2024-08-12,1.29,1.29,1.24,1.2500,30409,3830900,0.54;2024-08-09,1.32,1.33,1.29,1.3000,35422,4651300,0.63;2024-08-08,1.29,1.34,1.28,1.3100,37568,4898600,0.66;2024-08-07,1.31,1.31,1.28,1.2900,25633,3317800,0.45;2024-08-06,1.31,1.32,1.29,1.3100,19158,2499700,0.34;2024-08-05,1.29,1.35,1.28,1.3000,32249,4242400,0.57;2024-08-02,1.28,1.35,1.28,1.3000,40268,5306200,0.71;2024-08-01,1.29,1.32,1.28,1.2900,36733,4769600,0.65;2024-07-31,1.27,1.29,1.25,1.2900,20428,2613600,0.36;2024-07-30,1.25,1.29,1.25,1.2700,16992,2163500,0.30;2024-07-29,1.26,1.28,1.25,1.2600,19072,2408000,0.34;2024-07-26,1.31,1.31,1.25,1.2800,31874,4074700,0.56;2024-07-25,1.32,1.33,1.28,1.3100,35571,4636900,0.63;2024-07-24,1.29,1.31,1.26,1.3100,31763,4109300,0.56;2024-07-23,1.31,1.37,1.30,1.3100,39728,5309900,0.70;2024-07-22,1.30,1.33,1.28,1.3200,26649,3484700,0.47;2024-07-19,1.26,1.32,1.24,1.3000,21959,2806000,0.39;2024-07-18,1.26,1.30,1.22,1.2700,28001,3520600,0.49;2024-07-17,1.33,1.38,1.27,1.2700,57944,7657200,1.02;2024-07-16,1.26,1.35,1.26,1.3400,64862,8636400,1.15;2024-07-15,1.33,1.34,1.25,1.2900,42418,5457700,0.75;2024-07-12,1.32,1.32,1.29,1.3200,30367,4004900,0.54;2024-07-11,1.26,1.26,1.26,1.2600,4975,626900,0.09;2024-07-10,1.24,1.24,1.19,1.2000,9634,1159600,0.17;2024-07-09,1.18,1.24,1.18,1.2400,16607,2015200,0.29;2024-07-08,1.22,1.22,1.17,1.1900,23583,2796800,0.42;2024-07-05,1.20,1.24,1.20,1.2300,9934,1212700,0.18;2024-07-04,1.25,1.26,1.20,1.2000,23796,2911500,0.42;2024-07-03,1.27,1.28,1.25,1.2600,14126,1783600,0.25;2024-07-02,1.24,1.28,1.23,1.2700,14125,1776600,0.25;2024-07-01,1.26,1.28,1.22,1.2500,27501,3442400,0.49;2024-06-28,1.28,1.30,1.26,1.2700,10257,1315700,0.18;2024-06-27,1.29,1.30,1.28,1.2800,9419,1215300,0.17;2024-06-26,1.28,1.30,1.25,1.3000,15600,1989100,0.28;2024-06-25,1.29,1.32,1.27,1.2700,19775,2545400,0.35;2024-06-24,1.33,1.33,1.29,1.3000,17001,2218000,0.30;2024-06-21,1.29,1.34,1.29,1.3300,13284,1759000,0.23;2024-06-20,1.34,1.34,1.30,1.3000,16527,2174900,0.29;2024-06-19,1.38,1.40,1.32,1.3500,23473,3164600,0.41;2024-06-18,1.38,1.43,1.38,1.3900,21872,3060400,0.39;2024-06-17,1.38,1.39,1.36,1.3700,12219,1678500,0.22;2024-06-14,1.35,1.39,1.35,1.3800,15128,2075000,0.27;2024-06-13,1.37,1.40,1.36,1.3700,17333,2387800,0.31;2024-06-12,1.35,1.40,1.34,1.3800,30791,4248700,0.54;2024-06-11,1.33,1.35,1.31,1.3400,12966,1722800,0.23;2024-06-07,1.32,1.35,1.32,1.3400,25998,3489100,0.46;2024-06-06,1.30,1.33,1.26,1.2900,29667,3823500,0.52;2024-06-05,1.26,1.34,1.26,1.3000,39351,5131100,0.70;2024-06-04,1.33,1.35,1.33,1.3300,30318,4038700,0.54;2024-06-03,1.46,1.46,1.39,1.4000,105871,15328500,1.87;2024-05-31,1.39,1.39,1.39,1.3900,5495,763800,0.10;2024-05-30,1.34,1.34,1.27,1.3200,23805,3100400,0.42;2024-05-29,1.40,1.40,1.34,1.3400,28099,3807600,0.50;2024-05-28,1.44,1.44,1.38,1.4100,23019,3228900,0.41;2024-05-27,1.40,1.45,1.39,1.4200,40591,5785200,0.72