[{"seq":662421321,"ctime":1728977530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662421321.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u836f\u54c1\u901a\u8fc7\u4eff\u5236\u836f\u4e00\u81f4\u6027\u8bc4\u4ef7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":662328878,"ctime":1728629724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662328878.shtml","title":"\u6d25\u836f\u836f\u4e1a\u4eae\u76f8\u610f\u5927\u5229\u7c73\u5170CPHI\u5c55 \u63d0\u5347\u54c1\u724c\u56fd\u9645\u5f71\u54cd\u529b","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":662280096,"ctime":1728532002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662280096.shtml","title":"\u6377\u62a5\u9891\u4f20 \u6d25\u836f\u836f\u4e1a\u5b50\u516c\u53f8\u4ea7\u54c1\u63a5\u8fde\u8fc7\u8bc4","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":662226812,"ctime":1728459374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662226812.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u83b7\u5f97\u76d0\u9178\u6eb4\u5df1\u65b0\u6ce8\u5c04\u6db2\u836f\u54c1\u6ce8\u518c\u8bc1\u4e66","source":"\u91d1\u878d\u754c","stocks":600488,"type":"news"},{"seq":662175910,"ctime":1728373648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662175910.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u901a\u8fc7\u7f8e\u56fdFDA\u73b0\u573a\u68c0\u67e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":662175900,"ctime":1728373626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662175900.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u6c22\u5316\u53ef\u7684\u677e\u7425\u73c0\u9178\u94a0\u83b7\u6279\u4e0a\u5e02","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":49381603,"ctime":1727366668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240927\/49381603.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u6d25\u836f\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u901a\u77e5\u503a\u6743\u4eba\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600488,"type":"notice"},{"seq":661624277,"ctime":1726041710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661624277.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5730\u592b\u53ef\u7279\u539f\u6599\u836f\u83b7FDA DMF FA Letter","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":661385966,"ctime":1725334024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661385966.shtml","title":"\u6d25\u836f\u836f\u4e1a\u53ec\u5f002024\u5e748\u6708\u8d28\u91cf\u8054\u5e2d\u4f1a","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"news"},{"seq":661249043,"ctime":1724902084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661249043.shtml","title":"\u4e00\u56fe\u8bfb\u61c2\u00b7\u6d25\u836f\u836f\u4e1a2024\u5e74\u4e2d\u671f\u4e1a\u7ee9\u62a5\u544a","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":49025579,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49025579.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u6d25\u836f\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600488,"type":"notice"},{"seq":49025613,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49025613.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u6d25\u836f\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600488,"type":"notice"},{"seq":661238521,"ctime":1724859380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661238521.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u4e0a\u534a\u5e74\u5f52\u6bcd\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f15.08% \u8d22\u52a1\u7ed3\u6784\u4f18\u5316\u6210\u6548\u663e\u8457","source":"\u4e2d\u8bc1\u7f51","stocks":600488,"type":"yidong"},{"seq":661216859,"ctime":1724838321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661216859.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u6e56\u5317\u6d25\u836f\u836f\u4e1a\u83b7\u5f97\u95f4\u82ef\u4e09\u915a\u6ce8\u5c04\u6db2\u836f\u54c1\u6ce8\u518c\u8bc1\u4e66","source":"\u91d1\u878d\u754c","stocks":600488,"type":"news"},{"seq":660991741,"ctime":1724218072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660991741.shtml","title":"\u6d25\u836f\u836f\u4e1a\u53ec\u5f00ESG\u9879\u76ee\u542f\u52a8\u4f1a","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":660812255,"ctime":1723684214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660812255.shtml","title":"\u6d25\u836f\u836f\u4e1a\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u5165954.84\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":600488,"type":"yidong"},{"seq":660693056,"ctime":1723447963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660693056.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u836f\u54c1\u901a\u8fc7\u4e00\u81f4\u6027\u8bc4\u4ef7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":660596170,"ctime":1723088165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660596170.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u6d25\u836f\u836f\u4e1a\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":600488,"type":"yidong"},{"seq":660105845,"ctime":1721807081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660105845.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u836f\u54c1\u901a\u8fc7\u4eff\u5236\u836f\u4e00\u81f4\u6027\u8bc4\u4ef7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":660076805,"ctime":1721733249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240723\/660076805.shtml","title":"\u6d25\u836f\u836f\u4e1a\u6ce8\u5c04\u7528\u7532\u6cfc\u5c3c\u9f99\u7425\u73c0\u9178\u94a0\u65b0\u89c4\u683c\u201c\u8fc7\u8bc4\u201d","source":"\u65b0\u4eac\u62a5","stocks":600488,"type":"news"},{"seq":660018204,"ctime":1721635195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660018204.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5b50\u516c\u53f8\u836f\u54c1\u65b0\u589e\u89c4\u683c\u901a\u8fc7\u4e00\u81f4\u6027\u8bc4\u4ef7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":659963239,"ctime":1721351496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659963239.shtml","title":"\u6d25\u836f\u836f\u4e1a\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa176.69\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":600488,"type":"yidong"},{"seq":659714315,"ctime":1720686942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659714315.shtml","title":"\u6e56\u5317\u6d25\u836f\u53ec\u5f00\u4e0a\u534a\u5e74\u8425\u9500\u5de5\u4f5c\u603b\u7ed3\u4f1a","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":48415333,"ctime":1720627468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48415333.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u5929\u6d25\u957f\u5b9e\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d25\u836f\u836f\u4e1a\u56de\u8d2d\u6ce8\u9500\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u5df2\u83b7\u6388\u4f46\u5c1a\u672a\u89e3\u9501\u7684\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u53ca\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600488,"type":"notice"},{"seq":48415331,"ctime":1720627468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48415331.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u6d25\u836f\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u5df2\u83b7\u6388\u4f46\u5c1a\u672a\u89e3\u9501\u7684\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u53ca\u8c03\u6574\u56de\u8d2d\u4ef7\u683c\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600488,"type":"notice"},{"seq":659362110,"ctime":1719820853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659362110.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u6cd5\u83ab\u66ff\u4e01\u539f\u6599\u836f\u83b7\u6279","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":659189276,"ctime":1719319525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659189276.shtml","title":"\u8d44\u91d1\u201c\u88ab\u9501\u201d\u9891\u73b0 A\u80a1\u8d22\u52a1\u516c\u53f8\u5b58\u6b3e\u5360\u6bd4\u9ad8\u7684\u8fd8\u6709\u8c01","source":"\u5317\u4eac\u5546\u62a5","stocks":600488,"type":"news"},{"seq":658904703,"ctime":1718623301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658904703.shtml","title":"\u6d25\u836f\u836f\u4e1a\u643a\u76ae\u80a4\u836f\u5bb6\u65cf\u7cfb\u5217\u4ea7\u54c1\u7cbe\u5f69\u4eae\u76f8CSD\u5e74\u4f1a","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":658173237,"ctime":1716537670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658173237.shtml","title":"\u4ef7\u683c\u524d\u7ebf|5\u670824\u65e5\u7f9f\u57fa\u9ec4\u4f53\u916e\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600488,"type":"yidong"},{"seq":658119320,"ctime":1716426866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658119320.shtml","title":"\u6d25\u836f\u836f\u4e1a\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa1302.68\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":600488,"type":"yidong"},{"seq":657882976,"ctime":1715810599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657882976.shtml","title":"\u8bc1\u5238\u4ee3\u7801\uff1a600488 \u8bc1\u5238\u7b80\u79f0\uff1a\u6d25\u836f\u836f\u4e1a \u7f16\u53f7\uff1a2024-026","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","stocks":600488,"type":"news"},{"seq":657649307,"ctime":1715223375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657649307.shtml","title":"\u6d25\u836f\u836f\u4e1a\u4e8c\u4e19\u9178\u500d\u4ed6\u7c73\u677e\u539f\u6599\u836f\u83b7CEP\u8bc1\u4e66 \u62d3\u5bbd\u56fd\u9645\u5e02\u573a\u7a7a\u95f4","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":657606188,"ctime":1715154547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657606188.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u4e8c\u4e19\u9178\u500d\u4ed6\u7c73\u677e\u539f\u6599\u836f\u83b7\u5f97CEP\u8bc1\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":657555405,"ctime":1715052563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240507\/657555405.shtml","title":"\u201c\u9ad8\u7aef\u6fc0\u7d20\u53e3\u670d\u56fa\u4f53\u5236\u5242\u6280\u672f\u7814\u53d1\u53ca\u56fd\u9645\u5316\u5e73\u53f0\u5efa\u8bbe\u201d\u9879\u76ee\u8363\u83b7\u5929\u6d25\u5e02\u79d1\u6280\u8fdb\u6b65\u4e09\u7b49\u5956","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"},{"seq":657229288,"ctime":1713945370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657229288.shtml","title":"\u6d25\u836f\u836f\u4e1a\uff1a\u83b7\u5f97\u5438\u5165\u7528\u590d\u65b9\u5f02\u4e19\u6258\u6eb4\u94f5\u6eb6\u6db2\u836f\u54c1\u6ce8\u518c\u8bc1\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600488,"type":"yidong"},{"seq":657180875,"ctime":1713853559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657180875.shtml","title":"\u4e2d\u56fd\u533b\u836f\u7269\u8d44\u534f\u4f1a\u5230\u6d25\u836f\u836f\u4e1a\u8003\u5bdf\u4ea4\u6d41","source":"\u6d25\u836f\u836f\u4e1a\u5b98\u5fae","stocks":600488,"type":"yidong"}]

2024-11-12,4.46,4.58,4.44,4.4800,160552,72566600,1.47;2024-11-11,4.40,4.47,4.37,4.4700,99201,43872500,0.91;2024-11-08,4.50,4.52,4.37,4.4100,137221,60736500,1.26;2024-11-07,4.34,4.48,4.31,4.4700,157473,69647300,1.44;2024-11-06,4.35,4.37,4.28,4.3400,126902,55000600,1.16;2024-11-05,4.27,4.34,4.24,4.3400,106191,45741300,0.97;2024-11-04,4.22,4.27,4.21,4.2700,75629,32113200,0.69;2024-11-01,4.29,4.29,4.17,4.2200,125245,53004000,1.15;2024-10-31,4.27,4.33,4.26,4.2900,118623,50887100,1.09;2024-10-30,4.33,4.37,4.24,4.2900,123342,52928600,1.13;2024-10-29,4.50,4.51,4.30,4.3300,102518,44909000,0.94;2024-10-28,4.29,4.45,4.28,4.4400,110998,48587300,1.02;2024-10-25,4.24,4.29,4.22,4.2900,87437,37300300,0.80;2024-10-24,4.17,4.27,4.16,4.2500,97200,41105100,0.89;2024-10-23,4.23,4.24,4.15,4.1700,80922,33861300,0.74;2024-10-22,4.10,4.23,4.10,4.2100,115835,48394500,1.06;2024-10-21,4.12,4.14,4.08,4.1000,94621,38942100,0.87;2024-10-18,4.11,4.16,4.03,4.1200,101597,41649300,0.93;2024-10-17,4.15,4.20,4.07,4.0800,101602,41986900,0.93;2024-10-16,4.12,4.17,4.08,4.1400,81741,33804600,0.75;2024-10-15,4.15,4.20,4.11,4.1200,68464,28470400,0.63;2024-10-14,4.14,4.23,4.10,4.1900,79311,33004900,0.73;2024-10-11,4.30,4.30,4.10,4.1500,89453,37420800,0.82;2024-10-10,4.20,4.35,4.19,4.2800,125103,53698100,1.15;2024-10-09,4.51,4.52,4.18,4.1800,179448,78434400,1.64;2024-10-08,4.82,4.84,4.40,4.5600,265317,120934500,2.43;2024-09-30,4.20,4.45,4.12,4.4000,195520,83821800,1.79;2024-09-27,4.05,4.12,4.04,4.1000,60297,24623200,0.55;2024-09-26,3.97,4.04,3.92,4.0300,70204,27926000,0.64;2024-09-25,3.91,4.00,3.91,3.9500,86795,34381800,0.79;2024-09-24,3.84,3.91,3.81,3.9000,58261,22560400,0.53;2024-09-23,3.78,3.85,3.76,3.8300,42799,16354700,0.39;2024-09-20,3.77,3.81,3.74,3.7800,50677,19137800,0.46;2024-09-19,3.68,3.78,3.68,3.7600,48114,18019600,0.44;2024-09-18,3.74,3.76,3.65,3.7000,44011,16270000,0.40;2024-09-13,3.78,3.80,3.73,3.7500,36907,13890400,0.34;2024-09-12,3.80,3.84,3.75,3.7700,37593,14247000,0.34;2024-09-11,3.82,3.85,3.78,3.8000,46890,17877900,0.43;2024-09-10,3.87,3.87,3.77,3.8200,68423,26115900,0.63;2024-09-09,3.86,3.92,3.81,3.8400,65529,25250700,0.60;2024-09-06,3.88,3.91,3.86,3.8700,55331,21511600,0.51;2024-09-05,3.83,3.89,3.82,3.8800,57383,22215800,0.53;2024-09-04,3.86,3.86,3.81,3.8200,44594,17119500,0.41;2024-09-03,3.80,3.88,3.79,3.8400,62124,23922500,0.57;2024-09-02,3.78,3.88,3.73,3.8300,112392,43181000,1.03;2024-08-30,3.78,3.87,3.75,3.7700,115437,43948800,1.06;2024-08-29,3.67,3.79,3.65,3.7800,137809,51582000,1.26;2024-08-28,3.56,3.63,3.52,3.5900,32450,11625100,0.30;2024-08-27,3.57,3.63,3.54,3.5600,32305,11555600,0.30;2024-08-26,3.55,3.58,3.49,3.5700,38830,13777900,0.36;2024-08-23,3.61,3.62,3.53,3.5300,36529,13011500,0.33;2024-08-22,3.63,3.67,3.59,3.6000,34160,12372600,0.31;2024-08-21,3.70,3.71,3.63,3.6600,40286,14781300,0.37;2024-08-20,3.77,3.78,3.69,3.7000,35752,13296000,0.33;2024-08-19,3.80,3.83,3.77,3.7800,37492,14213500,0.34;2024-08-16,3.75,3.81,3.72,3.7900,60359,22824300,0.55;2024-08-15,3.75,3.80,3.73,3.7400,52597,19785900,0.48;2024-08-14,3.78,3.79,3.73,3.7500,48815,18351200,0.45;2024-08-13,3.80,3.83,3.74,3.7700,68734,25925700,0.63;2024-08-12,3.76,3.87,3.76,3.8000,78424,29968300,0.72;2024-08-09,3.83,3.85,3.77,3.7700,64638,24634200,0.59;2024-08-08,3.73,3.84,3.72,3.8100,68793,26106000,0.63;2024-08-07,3.73,3.77,3.69,3.7400,56475,21088200,0.52;2024-08-06,3.64,3.74,3.64,3.7300,55401,20467000,0.51;2024-08-05,3.69,3.73,3.61,3.6400,91730,33738300,0.84;2024-08-02,3.63,3.84,3.60,3.6900,103369,38572900,0.95;2024-08-01,3.64,3.69,3.63,3.6400,49724,18190000,0.46;2024-07-31,3.53,3.65,3.53,3.6400,58430,21088700,0.54;2024-07-30,3.52,3.55,3.50,3.5400,46556,16459400,0.43;2024-07-29,3.49,3.54,3.45,3.5200,41224,14462100,0.38;2024-07-26,3.43,3.49,3.43,3.4900,34769,12050500,0.32;2024-07-25,3.42,3.47,3.38,3.4300,24707,8475600,0.23;2024-07-24,3.50,3.50,3.41,3.4100,36863,12670100,0.34;2024-07-23,3.55,3.56,3.48,3.4800,39017,13739000,0.36;2024-07-22,3.51,3.54,3.48,3.5400,30851,10865500,0.28;2024-07-19,3.50,3.52,3.47,3.5200,38158,13376800,0.35;2024-07-18,3.44,3.52,3.39,3.5100,53867,18665200,0.49;2024-07-17,3.41,3.47,3.39,3.4400,38593,13224700,0.35;2024-07-16,3.45,3.46,3.40,3.4100,37911,12976100,0.35;2024-07-15,3.50,3.51,3.43,3.4500,40345,13930900,0.37;2024-07-12,3.51,3.56,3.49,3.5100,42773,15063500,0.39;2024-07-11,3.41,3.51,3.39,3.5100,56170,19472900,0.51;2024-07-10,3.41,3.44,3.36,3.3700,42542,14449800,0.39;2024-07-09,3.42,3.43,3.32,3.4100,55830,18867200,0.51;2024-07-08,3.52,3.53,3.39,3.4000,51746,17770400,0.47;2024-07-05,3.41,3.52,3.38,3.5200,58863,20354100,0.54;2024-07-04,3.56,3.56,3.39,3.4100,56708,19548000,0.52;2024-07-03,3.57,3.61,3.52,3.5400,39107,13929800,0.36;2024-07-02,3.49,3.58,3.48,3.5700,44025,15638600,0.40;2024-07-01,3.43,3.51,3.43,3.5100,35647,12380200,0.33;2024-06-28,3.45,3.51,3.43,3.4300,33221,11524300,0.30;2024-06-27,3.51,3.54,3.45,3.4500,35269,12279200,0.32;2024-06-26,3.45,3.53,3.43,3.5200,41905,14572200,0.38;2024-06-25,3.40,3.49,3.40,3.4500,40699,14030800,0.37;2024-06-24,3.46,3.54,3.40,3.4100,66008,22770100,0.60;2024-06-21,3.46,3.60,3.46,3.5600,31239,11102000,0.29;2024-06-20,3.63,3.65,3.53,3.5400,51702,18471100,0.47;2024-06-19,3.66,3.68,3.61,3.6200,31886,11619600,0.29;2024-06-18,3.63,3.67,3.60,3.6700,38739,14142800,0.35;2024-06-17,3.66,3.71,3.62,3.6300,42355,15491500,0.39;2024-06-14,3.69,3.71,3.62,3.6700,47675,17450400,0.44;2024-06-13,3.84,3.87,3.74,3.7700,59541,22571400,0.55;2024-06-12,3.73,3.87,3.71,3.8500,76594,29306300,0.70;2024-06-11,3.76,3.80,3.67,3.7400,70514,26293700,0.65;2024-06-07,3.63,3.76,3.63,3.7400,106338,39485400,0.97;2024-06-06,3.73,3.75,3.57,3.6100,123115,44694100,1.13;2024-06-05,3.83,3.83,3.72,3.7300,81369,30691800,0.75;2024-06-04,3.81,3.85,3.78,3.8300,72959,27819400,0.67;2024-06-03,3.97,3.97,3.79,3.8400,83769,32351000,0.77;2024-05-31,3.96,3.98,3.94,3.9500,31348,12414800,0.29;2024-05-30,3.95,3.99,3.92,3.9500,46939,18530300,0.43;2024-05-29,3.97,4.00,3.93,3.9600,56137,22249500,0.51;2024-05-28,4.01,4.03,3.97,3.9700,58176,23252200,0.53;2024-05-27,4.02,4.07,3.96,4.0300,49851,19964900,0.46;2024-05-24,4.00,4.06,3.99,4.0100,51712,20853000,0.47;2024-05-23,4.09,4.09,3.98,4.0100,78659,31681100,0.72;2024-05-22,4.14,4.16,4.10,4.1000,41788,17213600,0.38;2024-05-21,4.14,4.18,4.09,4.1200,84567,35000500,0.77;2024-05-20,4.08,4.15,4.07,4.1400,91465,37670800,0.84;2024-05-17,4.07,4.12,4.03,4.0900,70265,28588700,0.64;2024-05-16,4.10,4.14,4.05,4.0600,64980,26572900,0.60;2024-05-15,4.11,4.14,4.08,4.0900,63395,26016800,0.58;2024-05-14,4.08,4.18,4.08,4.1400,88878,36887100,0.81