[{"seq":663357735,"ctime":1731063913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663357735.shtml","title":"\u5357\u660c\u5e02\u897f\u6e56\u533a\u5e38\u59d4\u3001\u526f\u533a\u957f\u5415\u4e1c\u9526\u4e00\u884c\u5230\u5b89\u6e90\u7164\u4e1a\u8d70\u8bbf\u8c03\u7814","source":"\u5b89\u6e90\u7164\u4e1a\u5b98\u5fae","stocks":600397,"type":"yidong"},{"seq":663322865,"ctime":1731002592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663322865.shtml","title":"\u4f9b\u9700\u8d8b\u7a33 \u7164\u70ad\u884c\u4e1a\u6709\u671b\u89e6\u5e95\u53cd\u5f39","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600397,"type":"news"},{"seq":663150247,"ctime":1730713806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663150247.shtml","title":"\u5b89\u6e90\u7164\u4e1a\u53ec\u5f00\u5468\u4f8b\u4f1a\uff0c\u5bf9\u8fd9\u4e9b\u91cd\u70b9\u5de5\u4f5c\u518d\u6b21\u63d0\u51fa\u8981\u6c42\u2026\u2026","source":"\u5b89\u6e90\u7164\u4e1a\u5b98\u5fae","stocks":600397,"type":"yidong"},{"seq":663136187,"ctime":1730700674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663136187.shtml","title":"2024\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u5b89\u6e90\u7164\u4e1a","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":600397,"type":"yidong"},{"seq":663091816,"ctime":1730456466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663091816.shtml","title":"\u5b89\u6e90\u7164\u4e1a\uff1a\u516c\u53f8\u5bf9\u5916\u62c5\u4fdd\u8fdb\u5c55\u60c5\u51b5","source":"\u91d1\u878d\u754c","stocks":600397,"type":"news"},{"seq":662902020,"ctime":1730166539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662902020.shtml","title":"\u7164\u70ad\u6982\u5ff5\u80a1\u9707\u8361\u8d70\u4f4e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600397,"type":"news"},{"seq":662864638,"ctime":1730107384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662864638.shtml","title":"\u5b89\u6e90\u7164\u4e1a\u53ec\u5f00\u4e09\u5b63\u5ea6\u7ecf\u6d4e\u8fd0\u884c\u5206\u6790\u4f1a","source":"\u5b89\u6e90\u7164\u4e1a\u5b98\u5fae","stocks":600397,"type":"yidong"},{"seq":662832736,"ctime":1729871057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662832736.shtml","title":"\u5b89\u6e90\u7164\u4e1a\uff1a\u516c\u53f8\u82e5\u6d89\u53ca\u8d44\u4ea7\u6ce8\u5165\u3001\u91cd\u7ec4\u4fe1\u606f\u62ab\u9732\u4e8b\u9879\u5c06\u6309\u6cd5\u89c4\u62ab\u9732","source":"\u91d1\u878d\u754c","stocks":600397,"type":"news"},{"seq":662808355,"ctime":1729850222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662808355.shtml","title":"\u5b89\u6e90\u7164\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f8097.78\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600397,"type":"yidong"},{"seq":662648408,"ctime":1729576936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662648408.shtml","title":"\u957f\u57ce\u8bc1\u5238\uff1a\u7164\u70ad\u7ec8\u7aef\u8865\u5e93\u9700\u6c42\u652f\u6491 \u4e0b\u6e38\u5e02\u573a\u60c5\u7eea\u8f83\u597d","source":"\u667a\u901a\u8d22\u7ecf","stocks":600397,"type":"news"},{"seq":662423131,"ctime":1728980952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662423131.shtml","title":"\u5b89\u6e90\u7164\u4e1a\uff1a\u8463\u4e8b\u6d82\u5b66\u826f\u56e0\u9000\u4f11\u5e74\u9f84\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":600397,"type":"news"},{"seq":662327906,"ctime":1728627246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662327906.shtml","title":"\u7164\u70ad\u677f\u5757\u8dcc\u52bf\u6269\u5927\uff0c\u9655\u897f\u9ed1\u732b\u903c\u8fd1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600397,"type":"yidong"},{"seq":662299619,"ctime":1728557843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662299619.shtml","title":"\u7164\u70ad\u677f\u5757\u5f3a\u52bf\u4e0a\u626c\uff0c\u4e91\u7164\u80fd\u6e90\u3001\u90d1\u5dde\u7164\u7535\u7b49\u591a\u53ea\u4e2a\u80a1\u6da8\u505c","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":600397,"type":"news"},{"seq":662287385,"ctime":1728550813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662287385.shtml","title":"\u5b89\u6e90\u7164\u4e1a10\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600397,"type":"yidong"},{"seq":662279378,"ctime":1728529253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662279378.shtml","title":"\u7164\u70ad\u677f\u5757\u6301\u7eed\u8d70\u9ad8 \u9655\u897f\u9ed1\u732b\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600397,"type":"news"},{"seq":662121785,"ctime":1727695540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662121785.shtml","title":"\u5f3a\u52bf\u884c\u60c5\u4e2d\u7684\u7164\u70ad\u677f\u5757\uff0c\u4f30\u503c\u6b63\u8fce\u6765\u4fee\u590d\u671f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600397,"type":"news"},{"seq":661931545,"ctime":1727173144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661931545.shtml","title":"\u5b89\u6e90\u7164\u4e1a\uff1a\u82e5\u6709\u6d89\u53ca\u91cd\u7ec4\u7684\u4fe1\u606f\u5747\u4f1a\u6309\u6cd5\u89c4\u5728\u6307\u5b9a\u5a92\u4f53\u516c\u5f00","source":"\u91d1\u878d\u754c","stocks":600397,"type":"news"},{"seq":661702377,"ctime":1726216696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661702377.shtml","title":"\u5b89\u6e90\u7164\u4e1a\uff1a\u5b50\u516c\u53f8\u66f2\u6c5f\u516c\u53f8\u5b9e\u65bd\u667a\u80fd\u5316\u6539\u9020\u9879\u76ee \u603b\u6295\u8d441.34\u4ebf","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600397,"type":"yidong"},{"seq":661503829,"ctime":1725613668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661503829.shtml","title":"\u559c\u8baf \uff01\u66f2\u6c5f\u516c\u53f8\u8fd9\u4e00\u9879\u76ee\u83b7\u5f97\u7701\u79d1\u5b66\u6280\u672f\u8fdb\u6b65\u5956\u4e8c\u7b49\u5956","source":"\u5b89\u6e90\u7164\u4e1a\u5b98\u5fae","stocks":600397,"type":"yidong"},{"seq":661392669,"ctime":1725353959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661392669.shtml","title":"\u5b89\u6e90\u7164\u4e1a\uff1a\u516c\u53f8\u526f\u603b\u7ecf\u7406\u4ed8\u8d35\u5e73\u56e0\u5e74\u9f84\u539f\u56e0\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":600397,"type":"news"},{"seq":48961651,"ctime":1724688448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48961651.shtml","title":"\u5b89\u6e90\u7164\u4e1a\uff1a\u5b89\u6e90\u7164\u4e1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600397,"type":"notice"},{"seq":48961613,"ctime":1724688341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48961613.shtml","title":"\u5b89\u6e90\u7164\u4e1a\uff1a\u5b89\u6e90\u7164\u4e1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600397,"type":"notice"},{"seq":660559964,"ctime":1723021211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660559964.shtml","title":"\u5b89\u6e90\u7164\u4e1a08\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600397,"type":"yidong"},{"seq":660551817,"ctime":1722996158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660551817.shtml","title":"\u7164\u70ad\u5f00\u91c7\u52a0\u5de5\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u5b89\u6e90\u7164\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600397,"type":"news"},{"seq":660424867,"ctime":1722592587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660424867.shtml","title":"\u5927\u578b\u80fd\u6e90\u4f01\u4e1a\u91cd\u8981\u4eba\u4e8b\u8c03\u6574","source":"\u4e2d\u56fd\u80fd\u6e90\u62a5","author":"\u4e2d\u56fd\u80fd\u6e90\u62a5","stocks":600397,"type":"news"},{"seq":660398342,"ctime":1722522467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660398342.shtml","title":"\u5b89\u6e90\u7164\u4e1a\u5411\u63a7\u80a1\u80a1\u4e1c\u8f6c\u8ba9\u7164\u77ff \u8f6c\u8ba9\u7406\u7531\u63d0\u5230\u5c5e\u4e8e\u707e\u5bb3\u4e25\u91cd\u77ff\u4e95","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600397,"type":"news"},{"seq":660392958,"ctime":1722513969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660392958.shtml","title":"\u5b89\u6e90\u7164\u4e1a\u5411\u63a7\u80a1\u80a1\u4e1c\u51fa\u8ba9\u5c1a\u5e84\u7164\u77ff\u51cf\u8d1f \u5c06\u51cf\u5c11\u751f\u4ea7\u77ff\u4e95\u603b\u6838\u5b9a\u751f\u4ea7\u80fd\u529b40\u4e07\u5428","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600397,"type":"yidong"},{"seq":659916416,"ctime":1721258791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659916416.shtml","title":"\u4e0a\u534a\u5e74\u7164\u70ad\u3001\u7535\u529b\u4f01\u4e1a\u4e1a\u7ee9\u201c\u51b0\u706b\u4e24\u91cd\u5929\u201d\uff0121\u5bb6\u4e0a\u5e02\u7164\u4f01\u5229\u6da6\u4e0b\u6ed1\uff0c27\u5bb6\u7535\u4f01\u76c8\u5229\u6500\u5347","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u4f73\u4f73","stocks":600397,"type":"news"},{"seq":659779579,"ctime":1720796567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659779579.shtml","title":"23\u5bb6\u4e0a\u5e02\u7164\u4f01\u9884\u62a5\u534a\u5e74\u4e1a\u7ee9\uff0c\u8fd1\u4e5d\u6210\u4e0b\u632b","source":"\u56fd\u9645\u91d1\u878d\u62a5","author":"\u7a0b\u6893\u6b23","stocks":600397,"type":"news"},{"seq":48402235,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48402235.shtml","title":"\u5b89\u6e90\u7164\u4e1a\uff1a\u5b89\u6e90\u7164\u4e1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600397,"type":"notice"},{"seq":659530860,"ctime":1720168111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530860.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7164\u70ad\u5f00\u91c7\u52a0\u5de5\u6307\u6570\u6da80.41% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.0%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600397,"type":"yidong"},{"seq":658928951,"ctime":1718678231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658928951.shtml","title":"\u5317\u65b9\u9ad8\u6e29\u6765\u88ad\uff01\u52a8\u529b\u7164\u5374\u4e0d\u6da8\u53cd\u8dcc\uff0c\u53d1\u751f\u4e86\u4ec0\u4e48","source":"\u5238\u5546\u4e2d\u56fd","author":"\u957f\u7559","stocks":600397,"type":"news"},{"seq":658885008,"ctime":1718594321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658885008.shtml","title":"\u7164\u70ad\u80a1\u9707\u8361\u8d70\u4f4e \u664b\u63a7\u7164\u4e1a\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600397,"type":"news"},{"seq":658838136,"ctime":1718355086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658838136.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7164\u70ad\u5f00\u91c7\u52a0\u5de5\u6307\u6570\u8dcc-0.38% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600397,"type":"news"},{"seq":658166139,"ctime":1716514792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658166139.shtml","title":"\u7164\u70ad\u80a1\u76d8\u521d\u8d70\u9ad8\uff0c\u90d1\u5dde\u7164\u7535\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600397,"type":"news"}]

2024-11-25,2.50,2.59,2.48,2.5800,158354,40199500,1.60;2024-11-22,2.58,2.62,2.50,2.5000,211397,54391400,2.14;2024-11-21,2.57,2.61,2.54,2.5800,133384,34336900,1.35;2024-11-20,2.50,2.58,2.49,2.5800,179173,45697500,1.81;2024-11-19,2.54,2.54,2.44,2.5200,204356,50800400,2.06;2024-11-18,2.53,2.60,2.51,2.5300,241638,61539100,2.44;2024-11-15,2.61,2.63,2.51,2.5100,238747,61268300,2.41;2024-11-14,2.66,2.67,2.61,2.6200,180089,47569400,1.82;2024-11-13,2.66,2.72,2.63,2.6600,202828,54108500,2.05;2024-11-12,2.72,2.74,2.65,2.6800,278332,75109300,2.81;2024-11-11,2.77,2.80,2.69,2.7500,457923,124959000,4.63;2024-11-08,2.80,2.92,2.69,2.8400,669109,185070400,6.76;2024-11-07,2.64,2.90,2.61,2.8100,727115,204123600,7.34;2024-11-06,2.61,2.65,2.54,2.6400,269816,70357800,2.73;2024-11-05,2.50,2.64,2.49,2.6100,344356,88423600,3.48;2024-11-04,2.49,2.53,2.43,2.5100,206248,51165200,2.08;2024-11-01,2.55,2.60,2.49,2.4900,293813,74549800,2.97;2024-10-31,2.45,2.60,2.44,2.5600,369867,93654700,3.74;2024-10-30,2.39,2.47,2.39,2.4500,254098,61663800,2.57;2024-10-29,2.52,2.53,2.40,2.4100,409375,100062300,4.14;2024-10-28,2.39,2.54,2.36,2.5400,413125,102221000,4.17;2024-10-25,2.41,2.47,2.40,2.4200,262600,63865800,2.65;2024-10-24,2.36,2.42,2.34,2.4200,299588,71561200,3.03;2024-10-23,2.30,2.40,2.29,2.3900,451112,105852400,4.56;2024-10-22,2.26,2.30,2.24,2.3000,262241,59885600,2.65;2024-10-21,2.28,2.29,2.24,2.2600,259274,58638400,2.62;2024-10-18,2.26,2.29,2.21,2.2700,227792,51463600,2.30;2024-10-17,2.25,2.36,2.23,2.2400,233877,53102300,2.36;2024-10-16,2.22,2.27,2.21,2.2500,209139,46904100,2.11;2024-10-15,2.26,2.31,2.22,2.2200,251937,56727600,2.54;2024-10-14,2.27,2.31,2.21,2.2800,331967,75394800,3.35;2024-10-11,2.33,2.39,2.21,2.2200,620235,142252900,6.27;2024-10-10,2.18,2.43,2.15,2.4300,859225,203088400,8.68;2024-10-09,2.40,2.40,2.21,2.2100,406311,91612200,4.10;2024-10-08,2.57,2.59,2.30,2.4500,644613,158748000,6.51;2024-09-30,2.20,2.35,2.18,2.3500,472931,107600700,4.78;2024-09-27,2.12,2.17,2.08,2.1500,170747,36389200,1.72;2024-09-26,2.05,2.10,2.05,2.0900,156019,32380600,1.58;2024-09-25,2.05,2.11,2.04,2.0500,253322,52481000,2.56;2024-09-24,1.95,2.14,1.95,2.0500,291228,59181900,2.94;2024-09-23,1.93,1.97,1.90,1.9600,102934,19973700,1.04;2024-09-20,1.94,1.95,1.91,1.9400,124391,23953400,1.26;2024-09-19,1.86,1.99,1.84,1.9600,219984,42368400,2.22;2024-09-18,1.86,1.87,1.80,1.8600,96316,17641600,0.97;2024-09-13,1.84,1.87,1.83,1.8400,56696,10484200,0.57;2024-09-12,1.84,1.86,1.83,1.8400,67023,12347000,0.68;2024-09-11,1.83,1.84,1.80,1.8200,62195,11308100,0.63;2024-09-10,1.87,1.90,1.81,1.8400,127925,23639800,1.29;2024-09-09,1.84,1.88,1.82,1.8700,63699,11804700,0.64;2024-09-06,1.87,1.89,1.83,1.8400,52881,9814800,0.53;2024-09-05,1.87,1.88,1.86,1.8800,44903,8403600,0.45;2024-09-04,1.89,1.89,1.85,1.8600,55000,10247900,0.56;2024-09-03,1.86,1.91,1.86,1.8900,70741,13401500,0.71;2024-09-02,1.86,1.91,1.86,1.8700,66135,12502300,0.67;2024-08-30,1.84,1.90,1.84,1.8700,72545,13618700,0.73;2024-08-29,1.84,1.86,1.81,1.8500,60405,11100800,0.61;2024-08-28,1.86,1.88,1.84,1.8400,63236,11765300,0.64;2024-08-27,1.85,1.89,1.84,1.8700,86834,16262500,0.88;2024-08-26,1.80,1.87,1.78,1.8600,104941,19284200,1.06;2024-08-23,1.83,1.86,1.78,1.8000,92830,16825000,0.94;2024-08-22,1.85,1.88,1.83,1.8300,59814,11099900,0.60;2024-08-21,1.86,1.89,1.84,1.8600,52861,9866200,0.53;2024-08-20,1.90,1.90,1.85,1.8600,64574,12047600,0.65;2024-08-19,1.89,1.92,1.89,1.9000,58565,11134900,0.59;2024-08-16,1.92,1.95,1.89,1.9000,80813,15406700,0.82;2024-08-15,1.88,1.93,1.87,1.9300,115409,22051100,1.17;2024-08-14,1.95,1.95,1.89,1.9000,101304,19337500,1.02;2024-08-13,1.93,1.96,1.91,1.9500,109926,21279300,1.11;2024-08-12,1.96,1.98,1.93,1.9500,159014,31023200,1.61;2024-08-09,2.01,2.05,1.96,1.9700,292734,58401600,2.96;2024-08-08,2.20,2.24,2.02,2.0300,584945,124103200,5.91;2024-08-07,1.87,2.09,1.85,2.0900,451540,91445500,4.56;2024-08-06,1.81,1.98,1.81,1.9000,309638,59202200,3.13;2024-08-05,1.84,1.87,1.80,1.8000,70508,12979100,0.71;2024-08-02,1.88,1.88,1.83,1.8400,75618,14043700,0.76;2024-08-01,1.85,1.87,1.82,1.8400,58477,10756200,0.59;2024-07-31,1.80,1.85,1.79,1.8500,68584,12523300,0.69;2024-07-30,1.77,1.80,1.77,1.7900,37067,6626300,0.37;2024-07-29,1.77,1.79,1.75,1.7900,34161,6064000,0.35;2024-07-26,1.73,1.77,1.72,1.7600,64730,11368000,0.65;2024-07-25,1.74,1.75,1.71,1.7300,58022,10031700,0.59;2024-07-24,1.76,1.77,1.73,1.7400,47407,8282100,0.48;2024-07-23,1.79,1.82,1.76,1.7600,45799,8207000,0.46;2024-07-22,1.77,1.79,1.75,1.7900,38132,6761000,0.39;2024-07-19,1.77,1.78,1.75,1.7700,42173,7451600,0.43;2024-07-18,1.78,1.79,1.73,1.7800,56235,9893200,0.57;2024-07-17,1.80,1.80,1.76,1.7800,38943,6931400,0.39;2024-07-16,1.80,1.82,1.78,1.7900,46112,8271500,0.47;2024-07-15,1.82,1.82,1.78,1.8000,48840,8783300,0.49;2024-07-12,1.81,1.86,1.80,1.8200,65001,11884700,0.66;2024-07-11,1.77,1.83,1.76,1.8200,91005,16443600,0.92;2024-07-10,1.78,1.78,1.71,1.7400,89153,15561200,0.90;2024-07-09,1.81,1.83,1.75,1.8000,94259,16755400,0.95;2024-07-08,1.86,1.87,1.80,1.8100,56238,10239400,0.57;2024-07-05,1.84,1.87,1.82,1.8600,74956,13866600,0.76;2024-07-04,1.89,1.90,1.83,1.8400,79545,14762400,0.80;2024-07-03,1.90,1.92,1.88,1.8900,58736,11146800,0.59;2024-07-02,1.85,1.91,1.85,1.9000,101013,19064700,1.02;2024-07-01,1.80,1.85,1.79,1.8500,74151,13528900,0.75;2024-06-28,1.80,1.83,1.78,1.8000,75677,13690100,0.76;2024-06-27,1.82,1.86,1.79,1.7900,70480,12807800,0.71;2024-06-26,1.79,1.84,1.75,1.8400,87848,15769900,0.89;2024-06-25,1.78,1.82,1.78,1.7900,77723,13974900,0.79;2024-06-24,1.83,1.83,1.76,1.7800,105706,18934300,1.07;2024-06-21,1.85,1.87,1.82,1.8300,87188,16051400,0.88;2024-06-20,1.90,1.90,1.85,1.8600,66657,12466800,0.67;2024-06-19,1.93,1.95,1.89,1.8900,78656,15061900,0.79;2024-06-18,1.91,1.93,1.88,1.9100,63396,12093700,0.64;2024-06-17,1.96,1.96,1.90,1.9100,93404,17976900,0.94;2024-06-14,1.94,1.99,1.92,1.9700,117439,23093100,1.19;2024-06-13,1.98,2.00,1.94,1.9500,114922,22603200,1.16;2024-06-12,1.91,1.98,1.89,1.9700,125415,24394400,1.27;2024-06-11,1.94,1.97,1.88,1.9000,93260,17742700,0.94;2024-06-07,1.85,1.94,1.85,1.9400,133487,25460500,1.35;2024-06-06,1.97,1.99,1.82,1.8500,284510,53442800,2.87;2024-06-05,2.01,2.02,1.96,1.9700,98300,19593500,0.99;2024-06-04,2.08,2.08,1.96,2.0100,141813,28517500,1.43;2024-06-03,2.15,2.16,2.05,2.0800,134951,28199400,1.36;2024-05-31,2.15,2.17,2.14,2.1500,81141,17462800,0.82;2024-05-30,2.20,2.20,2.14,2.1500,135927,29449700,1.37;2024-05-29,2.19,2.24,2.16,2.2000,131839,29100500,1.33;2024-05-28,2.20,2.24,2.19,2.2000,126858,28105100,1.28;2024-05-27,2.20,2.25,2.18,2.2000,112184,24753400,1.13