[{"seq":663127803,"ctime":1730679091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663127803.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f193.39% \u4f4e\u78b3\u8f6c\u578b\u663e\u6210\u6548","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600506,"type":"yidong"},{"seq":49666631,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49666631.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":662706813,"ctime":1729676116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662706813.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u5c06\u4e8e11\u67088\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600506,"type":"yidong"},{"seq":661990373,"ctime":1727311561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/661990373.shtml","title":"\u4e0e\u5947\u745e\u6c7d\u8f66\u5171\u5efa\u53ef\u6301\u7eed\u53d1\u5c55\u5b9e\u9a8c\u5ba4\uff0c\u7edf\u4e00\u80a1\u4efd\u4f4e\u78b3\u4e4b\u8def\u8fc8\u5411\u65b0\u91cc\u7a0b","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600506,"type":"news"},{"seq":661838007,"ctime":1726819086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661838007.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da81.28%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600506,"type":"yidong"},{"seq":661500888,"ctime":1725610450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661500888.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-2.90%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600506,"type":"yidong"},{"seq":661297492,"ctime":1725004270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297492.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u6da82.28%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600506,"type":"news"},{"seq":48958571,"ctime":1724688078,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48958571.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u5b50\u516c\u53f8\u5b8c\u6210\u5de5\u5546\u6ce8\u9500\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":661123278,"ctime":1724658656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661123278.shtml","title":"\u7edf\u4e00\u80a1\u4efd08\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":661065379,"ctime":1724375000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661065379.shtml","title":"\u5168\u9762\u7eff\u8272\u8f6c\u578b\u5e26\u6765\u65b0\u53d1\u5c55\u673a\u9047\uff0c\u7edf\u4e00\u80a1\u4efd\u524d\u77bb\u5e03\u5c40\u63d0\u4f9b\u4f4e\u78b3\u53d1\u5c55\u6837\u672c","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600506,"type":"news"},{"seq":660779909,"ctime":1723622226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660779909.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u80a1\u4e1c\u6237\u6570\u8fde\u7eed9\u671f\u4e0b\u964d \u7d2f\u8ba1\u964d\u5e4521.37%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600506,"type":"yidong"},{"seq":660770788,"ctime":1723595164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660770788.shtml","title":"\u987a\u5e94\u7eff\u8272\u53d1\u5c55\u8d8b\u52bf\uff0c\u7edf\u4e00\u80a1\u4efd\u4f4e\u78b3\u8f6c\u578b\u6210\u6548\u663e\u8457\uff0c\u534a\u5e74\u5ea6\u4e1a\u7ee9\u626d\u4e8f\u4e3a\u76c8","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600506,"type":"news"},{"seq":660726427,"ctime":1723505389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240813\/660726427.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e07\u534e\u5316\u5b66\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d4.6%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600506,"type":"news"},{"seq":48782631,"ctime":1723478848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240813\/48782631.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a_\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":48782643,"ctime":1723478741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240813\/48782643.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":660703810,"ctime":1723458018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660703810.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u4e0a\u534a\u5e74\u8425\u4e1a\u603b\u652f\u51fa12.48\u4ebf\u5143\uff0c\u9500\u552e\u8d39\u75281.07\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600506,"type":"news"},{"seq":48665031,"ctime":1722528078,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48665031.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u6ce8\u9500\u5b50\u516c\u53f8\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":660193929,"ctime":1721980985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660193929.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-0.06% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.01%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600506,"type":"yidong"},{"seq":660163789,"ctime":1721907435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660163789.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u8f6c\u8ba99.37%\u80a1\u4efd\u4e88\u4e2d\u56fd\u4fe1\u8fbe","source":"\u91d1\u878d\u754c","stocks":600506,"type":"news"},{"seq":659972225,"ctime":1721378330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659972225.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-2.41% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.78%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600506,"type":"yidong"},{"seq":659754593,"ctime":1720772004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754593.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-0.23% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.96%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600506,"type":"yidong"},{"seq":659745076,"ctime":1720744374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659745076.shtml","title":"\u4f4e\u78b3\u8f6c\u578b\u6210\u6548\u6301\u7eed\u663e\u73b0\uff0c\u7edf\u4e00\u80a1\u4efd\u9884\u8ba1\u4e0a\u534a\u5e74\u626d\u4e8f\u4e3a\u76c8","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600506,"type":"news"},{"seq":659699864,"ctime":1720655703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659699864.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u745e\u82af\u5fae\u9884\u8ba1\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f543.15%\u5230686.29%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600506,"type":"news"},{"seq":48416029,"ctime":1720627642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48416029.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u7edf\u4e00\u4f4e\u78b3\u79d1\u6280\uff08\u65b0\u7586\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600506,"type":"notice"},{"seq":659686406,"ctime":1720612437,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659686406.shtml","title":"\u7edf\u4e00\u80a1\u4efd\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":600506,"type":"yidong"},{"seq":659670228,"ctime":1720602791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659670228.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a\u9884\u8ba12024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da62266.62\u4e07\u5143 \u540c\u671f\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600506,"type":"yidong"},{"seq":659530710,"ctime":1720167955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530710.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-0.17% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.41%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600506,"type":"yidong"},{"seq":659347259,"ctime":1719798900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659347259.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u7ecf\u9500\u5546\u5206\u4f1a\u6210\u529f\u4e3e\u529e\uff0c2\u5c0f\u65f6\u8ba2\u5355\u7a81\u78343.5\u4ebf\u5143","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600506,"type":"news"},{"seq":659307003,"ctime":1719563254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659307003.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-0.76% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600506,"type":"yidong"},{"seq":659305495,"ctime":1719560193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659305495.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u603b\u7ecf\u7406\u674e\u5609\uff1a\u8ba9ESG\u6210\u4e3a\u751f\u610f\u52a8\u529b","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600506,"type":"news"},{"seq":659072401,"ctime":1718961187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659072401.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u77f3\u6cb9\u52a0\u5de5\u8d38\u6613\u6307\u6570\u8dcc-1.28% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.14%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600506,"type":"yidong"},{"seq":657884095,"ctime":1715816096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657884095.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5927\u4f17\u4ea4\u901a\u62df\u5411\u56fd\u8054\u8bc1\u5238\u51fa\u552e\u6240\u6301\u6709\u7684\u6c11\u751f\u8bc1\u52382.2\u4ebf\u80a1\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600506,"type":"yidong"},{"seq":657874289,"ctime":1715774066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657874289.shtml","title":"5\u670815\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5e38\u9752\u79d1\u6280\u62df\u7ea6100\u4ebf\u5143\u6295\u8d44\u5efa\u8bbe\u6cf0\u5dde\u9ad8\u5206\u5b50\u65b0\u6750\u6599\u751f\u4ea7\u57fa\u5730","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600506,"type":"yidong"},{"seq":657867123,"ctime":1715769674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657867123.shtml","title":"\u7edf\u4e00\u80a1\u4efd\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u627f\u8bfa\u672a\u80fd\u5b9e\u73b0 \u8463\u4e8b\u957f\u53ca\u603b\u7ecf\u7406\u81f4\u6b49","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600506,"type":"yidong"},{"seq":657810531,"ctime":1715674246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657810531.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651367.13\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600506,"type":"yidong"},{"seq":657699476,"ctime":1715327763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657699476.shtml","title":"\u7edf\u4e00\u80a1\u4efd\u6700\u65b0\u7b79\u7801\u8d8b\u4e8e\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600506,"type":"yidong"}]

2024-12-20,19.49,19.87,18.88,19.1400,292013,563354600,19.77;2024-12-19,21.18,22.20,20.26,20.2600,323208,682959100,21.88;2024-12-18,23.00,24.43,21.77,22.5100,478813,1101955000,32.42;2024-12-17,20.86,23.73,19.92,23.0700,478331,1045468500,32.38;2024-12-16,22.25,23.39,20.99,21.5700,401260,891378700,27.17;2024-12-13,23.24,24.59,20.80,21.6000,532234,1223624200,36.03;2024-12-12,19.83,22.35,19.50,22.3500,373953,792562000,25.32;2024-12-11,17.93,20.32,17.75,20.3200,411518,788774400,27.86;2024-12-10,17.66,18.89,17.09,18.4700,393793,707882200,26.66;2024-12-09,17.92,18.47,16.95,17.2000,290588,508228200,19.67;2024-12-06,20.20,21.28,17.90,18.0300,529337,1017143300,35.84;2024-12-05,19.11,19.43,18.14,19.4300,187561,356490900,12.70;2024-12-04,15.91,17.66,15.64,17.6600,147882,251642300,10.01;2024-12-03,15.48,16.38,15.21,16.0500,233684,368523800,15.82;2024-12-02,15.13,15.63,15.08,15.4800,181183,277964800,12.27;2024-11-29,14.95,15.11,14.56,15.0200,162177,241185900,10.98;2024-11-28,15.10,15.70,14.98,15.0300,205726,313853500,13.93;2024-11-27,14.93,16.08,14.90,15.2700,245359,377174700,16.61;2024-11-26,16.18,16.66,15.53,15.5300,310113,493212400,21.00;2024-11-25,17.99,18.82,16.42,17.2500,501651,891445700,33.96;2024-11-22,17.11,17.11,17.00,17.1100,118203,202245700,8.00;2024-11-21,15.46,16.38,15.03,15.5500,357153,556616500,24.18;2024-11-20,13.50,14.93,13.50,14.9300,132075,190809300,8.94;2024-11-19,13.27,13.64,13.20,13.5700,82462,110624100,5.58;2024-11-18,13.92,14.10,13.16,13.2800,117504,158763000,7.96;2024-11-15,14.49,14.65,13.79,13.8000,173617,246495300,11.75;2024-11-14,15.57,15.57,14.60,14.6700,256361,386070300,17.36;2024-11-13,14.25,15.75,14.24,15.7500,223377,339036900,15.12;2024-11-12,14.36,14.70,14.15,14.3200,139954,202183200,9.48;2024-11-11,13.66,14.73,13.58,14.3800,159849,226577700,10.82;2024-11-08,14.39,14.39,13.79,13.7900,99373,138998500,6.73;2024-11-07,13.80,14.21,13.72,14.0800,107259,150843100,7.26;2024-11-06,13.79,14.29,13.52,13.9100,122199,169308300,8.27;2024-11-05,13.56,13.79,13.40,13.7200,99347,134876700,6.73;2024-11-04,13.10,13.62,13.07,13.5300,67809,91102100,4.59;2024-11-01,14.16,14.20,13.15,13.2400,123459,166944300,8.36;2024-10-31,14.31,14.38,13.98,14.1300,150428,212288500,10.18;2024-10-30,14.12,14.97,13.60,14.5200,244115,348219100,16.53;2024-10-29,13.50,14.79,13.21,14.2200,257540,361096800,17.44;2024-10-28,13.08,13.51,13.02,13.4600,110182,146005700,7.46;2024-10-25,13.05,13.26,12.88,13.1500,108587,142142200,7.35;2024-10-24,12.54,13.58,12.52,13.0600,156525,205351700,10.60;2024-10-23,12.75,12.85,12.58,12.6400,61159,77836900,4.14;2024-10-22,12.72,12.85,12.62,12.8000,70439,89827700,4.77;2024-10-21,12.61,12.81,12.48,12.7300,92072,116534200,6.23;2024-10-18,12.41,12.86,12.40,12.6500,99229,126005000,6.72;2024-10-17,12.58,12.66,12.35,12.3600,50715,63506000,3.43;2024-10-16,12.30,12.68,12.24,12.6000,59320,74338600,4.02;2024-10-15,12.63,12.91,12.47,12.5300,84050,106420600,5.69;2024-10-14,12.80,13.06,12.55,12.9700,99884,128449200,6.76;2024-10-11,12.58,12.84,12.28,12.3800,77264,97117300,5.23;2024-10-10,12.59,13.20,12.43,12.6600,108908,140113600,7.37;2024-10-09,13.19,13.75,12.30,12.5900,130935,168930200,8.86;2024-10-08,14.22,14.22,12.70,13.6100,190688,256039500,12.91;2024-09-30,12.38,13.08,12.10,12.9400,146501,185321000,9.92;2024-09-27,11.80,12.16,11.72,12.0700,70605,84397200,4.78;2024-09-26,11.46,11.75,11.38,11.7500,58411,67577300,3.95;2024-09-25,11.38,11.75,11.30,11.4500,71892,82814700,4.87;2024-09-24,11.01,11.34,11.00,11.2800,56955,63710400,3.86;2024-09-23,10.90,11.08,10.82,10.9600,27039,29614300,1.83;2024-09-20,11.00,11.05,10.86,10.9100,25209,27579800,1.71;2024-09-19,10.80,10.96,10.65,10.9600,37955,41221700,2.57;2024-09-18,10.70,10.86,10.42,10.6700,33973,36063000,2.30;2024-09-13,10.92,11.05,10.65,10.6900,39754,43054500,2.69;2024-09-12,11.08,11.22,10.92,10.9200,35429,39200300,2.40;2024-09-11,11.01,11.11,10.91,11.0300,32525,35810300,2.20;2024-09-10,11.28,11.49,10.93,11.1700,57942,64491100,3.92;2024-09-09,11.51,11.62,11.18,11.2800,80498,91286100,5.45;2024-09-06,11.36,12.30,11.25,11.6200,135075,158430300,9.14;2024-09-05,10.94,11.80,10.93,11.2000,62397,70586900,4.22;2024-09-04,11.17,11.19,10.83,10.9000,46504,50859000,3.15;2024-09-03,11.21,11.36,11.16,11.2200,46175,51888400,3.13;2024-09-02,11.47,11.56,11.27,11.3000,50920,58120500,3.45;2024-08-30,11.29,11.58,11.17,11.4700,84724,96686800,5.74;2024-08-29,11.53,11.68,11.16,11.3500,92058,104245900,6.23;2024-08-28,11.38,12.30,11.21,11.6000,131001,153831400,8.87;2024-08-27,11.50,11.77,11.22,11.2800,134231,154253600,9.09;2024-08-26,10.47,11.52,10.42,11.5200,105741,117900700,7.16;2024-08-23,10.44,10.56,10.24,10.4700,24155,25126100,1.64;2024-08-22,10.61,10.70,10.43,10.4400,21328,22484400,1.44;2024-08-21,10.62,10.72,10.56,10.6900,18257,19455900,1.24;2024-08-20,10.83,10.85,10.55,10.6200,31313,33360100,2.12;2024-08-19,11.00,11.04,10.75,10.7800,42608,46246000,2.88;2024-08-16,11.18,11.32,11.00,11.0500,31838,35504100,2.16;2024-08-15,11.10,11.28,10.98,11.1800,34898,38922300,2.36;2024-08-14,11.30,11.39,11.08,11.0900,53843,60270400,3.65;2024-08-13,11.51,11.78,11.23,11.4400,60119,69100400,4.07;2024-08-12,11.69,11.75,11.26,11.4300,36471,41860200,2.47;2024-08-09,11.40,11.62,11.36,11.5900,34289,39547300,2.32;2024-08-08,11.36,11.45,11.12,11.4400,30150,34135100,2.04;2024-08-07,11.36,11.43,11.25,11.3700,20778,23563600,1.41;2024-08-06,11.28,11.38,11.20,11.3600,26540,29976900,1.80;2024-08-05,11.50,11.63,11.11,11.1500,45299,51387900,3.07;2024-08-02,11.72,11.78,11.53,11.5700,33228,38712100,2.25;2024-08-01,11.69,11.89,11.68,11.7400,39692,46693600,2.69;2024-07-31,11.45,11.72,11.40,11.6800,41597,48342100,2.82;2024-07-30,11.27,11.49,11.27,11.4500,27812,31750600,1.88;2024-07-29,11.43,11.50,11.35,11.3500,24492,27902100,1.66;2024-07-26,11.11,11.59,11.11,11.4300,47155,53846500,3.19;2024-07-25,11.12,11.32,10.91,11.1100,37622,41761200,2.55;2024-07-24,11.10,11.60,11.09,11.2500,45673,51778800,3.09;2024-07-23,11.43,11.62,11.20,11.2200,36879,42191000,2.50;2024-07-22,11.48,11.50,11.32,11.4300,25331,28847000,1.72;2024-07-19,11.34,11.55,11.31,11.4000,31577,36148000,2.14;2024-07-18,11.59,11.59,11.22,11.4300,42773,48714600,2.90;2024-07-17,11.61,11.72,11.33,11.7000,43263,50062700,2.93;2024-07-16,11.98,12.00,11.46,11.5800,66479,77068700,4.50;2024-07-15,12.39,12.39,11.98,11.9800,59006,71279500,3.99;2024-07-12,12.69,12.81,12.41,12.4100,67094,84305100,4.54;2024-07-11,12.26,12.75,12.18,12.7300,95907,119853400,6.49;2024-07-10,12.57,12.96,12.43,12.7400,65866,83789700,4.46;2024-07-09,12.13,12.69,12.04,12.6300,57743,71352600,3.91;2024-07-08,12.47,12.48,12.05,12.1200,35800,43675300,2.42;2024-07-05,12.17,12.54,12.03,12.4900,45427,55850300,3.08;2024-07-04,12.66,12.67,12.12,12.2100,51432,63562200,3.48;2024-07-03,12.66,12.99,12.60,12.6200,56435,72254600,3.82;2024-07-02,12.81,12.98,12.70,12.7500,60382,77373500,4.09;2024-07-01,12.50,12.90,12.38,12.8200,84559,107742300,5.72;2024-06-28,12.08,12.55,12.07,12.3800,47697,59050800,3.23;2024-06-27,12.24,12.61,12.21,12.2100,51298,63540700,3.47;2024-06-26,11.94,12.33,11.83,12.3000,46807,56645700,3.17;2024-06-25,11.92,12.23,11.88,11.9700,39275,47354400,2.66;2024-06-24,12.28,12.39,11.83,11.9300,51285,61678900,3.47