[{"seq":663290815,"ctime":1730967197,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663290815.shtml","title":"\u4eac\u6295\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651901.84\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600683,"type":"yidong"},{"seq":663290153,"ctime":1730966260,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663290153.shtml","title":"\u5317\u4eac\u4eac\u6295\u53d1\u5c55 \u68ee\u4e0e\u5929\u6210\u54c1\u8d28\u6539\u5584\u4f4f\u5b85\u83b7\u70ed\u6367","source":"\u4e2d\u56fd\u6d88\u8d39\u7f51","stocks":600683,"type":"news"},{"seq":49718221,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49718221.shtml","title":"\u4eac\u6295\u53d1\u5c55\uff1a\u4eac\u6295\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600683,"type":"notice"},{"seq":49718197,"ctime":1730304078,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49718197.shtml","title":"\u4eac\u6295\u53d1\u5c55\uff1a\u4eac\u6295\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u62df\u6ce8\u9500\u63a7\u80a1\u5b50\u516c\u53f8\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600683,"type":"notice"},{"seq":662991097,"ctime":1730287144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662991097.shtml","title":"\u4eac\u6295\u53d1\u5c55\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a-82.36\u4ebf\u5143\u540c\u6bd4\u4e0b\u6ed1332.83%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":600683,"type":"news"},{"seq":662634284,"ctime":1729518134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662634284.shtml","title":"\u4eac\u6295\u53d1\u5c55\uff1a\u80a1\u4e1c\u7a0b\u5c11\u826f\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600683,"type":"yidong"},{"seq":662563964,"ctime":1729248179,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662563964.shtml","title":"\u4eac\u6295\u53d1\u5c55\uff1a\u7b2c\u4e09\u5b63\u5ea6\u7b7e\u7ea6\u9500\u552e\u91d1\u989d7.51\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600683,"type":"yidong"},{"seq":662270087,"ctime":1728501796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662270087.shtml","title":"\u56fd\u5e86\u5047\u671f\u697c\u5e02\u8dd1\u51fa\u4e00\u6ce2\u597d\u884c\u60c5 \u4e0a\u5e02\u623f\u4f01\u9500\u552e\u989d\u540c\u6bd4\u589e\u957f\u8d8520%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600683,"type":"news"},{"seq":662045737,"ctime":1727424765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662045737.shtml","title":"\u4eac\u6295\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656292.73\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600683,"type":"yidong"},{"seq":661992403,"ctime":1727314391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/661992403.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u5408\u80a5\u57ce\u5efa\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600683,"type":"news"},{"seq":661959587,"ctime":1727250693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661959587.shtml","title":"\u4eac\u6295\u53d1\u5c5509\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600683,"type":"yidong"},{"seq":661876514,"ctime":1727055122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661876514.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u9707\u8361\u8d70\u4f4e \u7535\u5b50\u57ce\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600683,"type":"news"},{"seq":661546262,"ctime":1725868228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661546262.shtml","title":"\u4eac\u6295\u53d1\u5c5509\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600683,"type":"yidong"},{"seq":661543297,"ctime":1725859245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661543297.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5c40\u90e8\u5f02\u52a8 \u4eac\u6295\u53d1\u5c55\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600683,"type":"news"},{"seq":661314949,"ctime":1725017923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661314949.shtml","title":"\u4eac\u6295\u53d1\u5c55\uff1a\u4e0a\u534a\u5e74\u805a\u7126\u4e3b\u4e1a \u4e0d\u65ad\u63d0\u5347\u6838\u5fc3\u7ade\u4e89\u529b","source":"\u4e2d\u8bc1\u7f51","stocks":600683,"type":"yidong"},{"seq":49067361,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49067361.shtml","title":"\u4eac\u6295\u53d1\u5c55\uff1a\u4eac\u6295\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600683,"type":"notice"},{"seq":49067369,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49067369.shtml","title":"\u4eac\u6295\u53d1\u5c55\uff1a\u4eac\u6295\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600683,"type":"notice"},{"seq":661005864,"ctime":1724236989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/661005864.shtml","title":"\u4eac\u6295\u53d1\u5c55\uff1a\u516c\u53f8\u76d1\u4e8b\u5218\u656c\u4e1c\u9012\u4ea4\u8f9e\u804c\u62a5\u544a","source":"\u91d1\u878d\u754c","stocks":600683,"type":"news"},{"seq":660279625,"ctime":1722304243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660279625.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u4e9a\u901a\u80a1\u4efd\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600683,"type":"news"},{"seq":660220948,"ctime":1722007271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660220948.shtml","title":"2024\u5e74\u4e0a\u534a\u5e74\u8d856\u6210\u623f\u4f01\u4e1a\u7ee9\u9884\u4e8f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600683,"type":"news"},{"seq":660014066,"ctime":1721617565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660014066.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u63a2\u5e95\u56de\u5347\uff0c\u4e07\u901a\u53d1\u5c55\u6da8\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600683,"type":"news"},{"seq":659883366,"ctime":1721191750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659883366.shtml","title":"\u4eac\u6295\u53d1\u5c55\u4e0a\u534a\u5e74\u7b7e\u7ea6\u9500\u552e\u989d\u8fd127\u4ebf\u5143","source":"\u65b0\u4eac\u62a5","stocks":600683,"type":"yidong"},{"seq":659851011,"ctime":1721123432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659851011.shtml","title":"\u4eac\u6295\u53d1\u5c55\u7b2c\u4e8c\u5b63\u5ea6\u7b7e\u7ea6\u9500\u552e\u91d1\u989d16.69\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d33.35%","source":"\u667a\u901a\u8d22\u7ecf","stocks":600683,"type":"yidong"},{"seq":659711700,"ctime":1720681480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659711700.shtml","title":"\u65f6\u4ee3\u80cc\u666f\u4e0b\uff1a\u4e2d\u56fd\u623f\u5730\u4ea7\u4f01\u4e1a\u521b\u65b0\u4e0e\u54c1\u8d28\u7684\u878d\u5408\u4e4b\u9053","source":"\u91d1\u878d\u754c","stocks":600683,"type":"news"},{"seq":48405725,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48405725.shtml","title":"\u4eac\u6295\u53d1\u5c55\uff1a\u4eac\u6295\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600683,"type":"notice"},{"seq":659253977,"ctime":1719454222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659253977.shtml","title":"\u516d\u6708\u697c\u5e02\u6210\u4ea4\u73af\u6bd4\u6539\u5584\uff0c\u623f\u5730\u4ea7\u677f\u5757\u65b0\u4e00\u8f6e\u535a\u5f08\u7a97\u53e3\u6e10\u8fd1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600683,"type":"news"},{"seq":659253587,"ctime":1719453017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659253587.shtml","title":"\u7ec8\u4e8e\u7b49\u5230\u4f60\uff01\u6caa\u5e7f\u6df1\u4e4b\u540e\uff0c\u5317\u4eac\u8ddf\u8fdb\u623f\u5730\u4ea7\u9650\u8d2d\u677e\u7ed1\u65b0\u653f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600683,"type":"news"},{"seq":659253099,"ctime":1719451942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659253099.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u8d70\u5f3a \u5927\u9f99\u5730\u4ea7\u6da8\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600683,"type":"news"},{"seq":659186008,"ctime":1719317729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659186008.shtml","title":"6\u670825\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u827e\u8fea\u836f\u4e1a\u62df\u901a\u8fc7\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u5357\u5927\u836f\u4e1a31.161%\u7684\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600683,"type":"yidong"},{"seq":659177149,"ctime":1719311056,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659177149.shtml","title":"\u4eac\u6295\u53d1\u5c55\uff1a\u7a0b\u5c11\u826f\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600683,"type":"yidong"},{"seq":658891137,"ctime":1718613360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658891137.shtml","title":"\u4eac\u6295\u53d1\u5c55\u6301\u7eed\u8fed\u4ee3\u8f68\u9053\u7269\u4e1a\u5f00\u53d1\u57fa\u7840\u80fd\u529b","source":"\u4e2d\u56fd\u6d88\u8d39\u7f51","stocks":600683,"type":"yidong"},{"seq":658691437,"ctime":1718070076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658691437.shtml","title":"\u4e2d\u592e\u5730\u65b9\u53cc\u91cd\u50ac\u5316\uff0c\u623f\u5730\u4ea7\u884c\u4e1a\u653f\u7b56\u5229\u597d\u4e0d\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600683,"type":"news"},{"seq":658597375,"ctime":1717647275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658597375.shtml","title":"\u4eac\u6295\u53d1\u5c55\u5982\u4f55\u5b9e\u73b0\u793e\u533a\u4e0e\u5c45\u6c11\u7684\u6df1\u5ea6\u94fe\u63a5","source":"\u4eac\u6295\u53d1\u5c55\u5b98\u5fae","stocks":600683,"type":"yidong"},{"seq":658216631,"ctime":1716773802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658216631.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u9707\u8361\u8d70\u4f4e \u65b0\u534e\u8054\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600683,"type":"news"}]

2024-12-20,4.32,4.41,4.30,4.3500,107122,46736900,1.45;2024-12-19,4.36,4.42,4.29,4.3400,128743,55804800,1.74;2024-12-18,4.49,4.49,4.30,4.4200,166483,73329200,2.25;2024-12-17,4.73,4.78,4.43,4.4900,275107,125044500,3.71;2024-12-16,4.69,4.90,4.68,4.7400,338425,161990100,4.57;2024-12-13,4.79,4.79,4.62,4.6500,191691,89370700,2.59;2024-12-12,4.68,4.81,4.63,4.8100,216721,103234100,2.93;2024-12-11,4.54,4.70,4.52,4.6900,214825,100196100,2.90;2024-12-10,4.74,4.74,4.53,4.5500,181412,84037400,2.45;2024-12-09,4.70,4.72,4.49,4.5200,182846,83500800,2.47;2024-12-06,4.65,4.73,4.61,4.7000,200555,94038900,2.71;2024-12-05,4.59,4.71,4.54,4.6500,146976,67793300,1.98;2024-12-04,4.71,4.74,4.53,4.5800,166352,76960400,2.25;2024-12-03,4.66,4.75,4.61,4.7200,197202,92330500,2.66;2024-12-02,4.53,4.71,4.52,4.6700,206581,95893200,2.79;2024-11-29,4.60,4.65,4.47,4.5500,210545,95598800,2.84;2024-11-28,4.50,4.70,4.49,4.6200,335346,154414000,4.53;2024-11-27,4.35,4.80,4.18,4.5100,369653,165974500,4.99;2024-11-26,4.24,4.37,4.23,4.3600,139274,60222300,1.88;2024-11-25,4.21,4.26,4.14,4.2600,109586,46025400,1.48;2024-11-22,4.33,4.41,4.18,4.1900,143844,62151600,1.94;2024-11-21,4.34,4.38,4.28,4.3400,94639,41001000,1.28;2024-11-20,4.27,4.38,4.22,4.3600,128293,55319100,1.73;2024-11-19,4.25,4.27,4.14,4.2700,139617,58582900,1.88;2024-11-18,4.28,4.38,4.19,4.2000,168350,71908000,2.27;2024-11-15,4.37,4.41,4.22,4.2200,177966,76682200,2.40;2024-11-14,4.59,4.62,4.36,4.3600,194915,87028500,2.63;2024-11-13,4.59,4.63,4.44,4.5200,158318,71577400,2.14;2024-11-12,4.67,4.74,4.54,4.5900,212329,98377900,2.87;2024-11-11,4.68,4.80,4.53,4.6500,260501,120500500,3.52;2024-11-08,4.85,4.89,4.58,4.6000,311101,145232800,4.20;2024-11-07,4.56,4.88,4.50,4.8000,323612,153015200,4.37;2024-11-06,4.55,4.64,4.38,4.5800,275762,124589700,3.72;2024-11-05,4.37,4.53,4.35,4.5100,211475,94686200,2.85;2024-11-04,4.40,4.42,4.24,4.3600,157045,67879000,2.12;2024-11-01,4.50,4.58,4.34,4.3800,233767,103477000,3.16;2024-10-31,4.39,4.63,4.33,4.5200,272216,123540400,3.67;2024-10-30,4.46,4.57,4.43,4.5100,176291,79414100,2.38;2024-10-29,4.64,4.66,4.45,4.4500,183018,82819100,2.47;2024-10-28,4.41,4.64,4.41,4.6300,253880,116187700,3.43;2024-10-25,4.39,4.54,4.38,4.4600,211287,94634100,2.85;2024-10-24,4.31,4.41,4.29,4.3800,158983,69368600,2.15;2024-10-23,4.30,4.38,4.29,4.3500,182367,79076300,2.46;2024-10-22,4.30,4.36,4.26,4.3300,174362,75153500,2.35;2024-10-21,4.34,4.37,4.26,4.3400,198651,85849400,2.68;2024-10-18,4.27,4.38,4.14,4.3400,240267,102195000,3.24;2024-10-17,4.64,4.65,4.30,4.3200,375046,165487100,5.06;2024-10-16,4.35,4.63,4.34,4.6100,432692,194446500,5.84;2024-10-15,4.38,4.45,4.30,4.3000,286659,125170000,3.87;2024-10-14,4.52,4.60,4.38,4.4800,327241,146559900,4.42;2024-10-11,4.35,4.47,4.23,4.2700,218668,95408200,2.95;2024-10-10,4.33,4.52,4.12,4.3300,300270,129749100,4.05;2024-10-09,4.62,4.69,4.42,4.4200,344272,154125800,4.65;2024-10-08,5.48,5.52,4.60,4.9100,829156,425343000,11.19;2024-09-30,5.09,5.17,4.75,5.0600,738779,367839600,9.97;2024-09-27,4.63,4.98,4.42,4.7600,508002,233762300,6.86;2024-09-26,4.31,4.59,4.26,4.5600,600116,266305100,8.10;2024-09-25,3.96,4.36,3.90,4.2700,611583,256322800,8.26;2024-09-24,4.14,4.20,3.85,4.0100,398451,158958600,5.38;2024-09-23,3.91,4.16,3.86,4.0100,379026,151722400,5.12;2024-09-20,3.92,4.20,3.83,4.0500,453419,180792800,6.12;2024-09-19,3.84,4.00,3.76,3.8700,400473,155528100,5.41;2024-09-18,3.63,4.00,3.60,3.8500,381529,144503500,5.15;2024-09-13,3.60,3.85,3.60,3.7100,271104,101007700,3.66;2024-09-12,3.61,3.67,3.59,3.6100,167777,60900100,2.26;2024-09-11,3.66,3.68,3.57,3.6100,183694,66336700,2.48;2024-09-10,3.76,3.81,3.58,3.6900,324755,119009600,4.38;2024-09-09,3.54,3.84,3.43,3.8400,370267,138871200,5.00;2024-09-06,3.55,3.56,3.47,3.4900,89533,31410700,1.21;2024-09-05,3.49,3.63,3.46,3.5500,120215,42744100,1.62;2024-09-04,3.47,3.55,3.43,3.4400,61134,21293700,0.83;2024-09-03,3.43,3.51,3.40,3.4900,56660,19656400,0.76;2024-09-02,3.47,3.55,3.43,3.4400,79290,27601500,1.07;2024-08-30,3.35,3.57,3.34,3.4800,130516,45233900,1.76;2024-08-29,3.37,3.39,3.32,3.3400,53409,17929300,0.72;2024-08-28,3.34,3.40,3.28,3.3700,57185,19174200,0.77;2024-08-27,3.44,3.44,3.33,3.3500,58963,19796400,0.80;2024-08-26,3.40,3.47,3.37,3.4400,59169,20310100,0.80;2024-08-23,3.45,3.45,3.35,3.4000,64547,21930100,0.87;2024-08-22,3.56,3.61,3.46,3.4600,81290,28632600,1.10;2024-08-21,3.51,3.58,3.49,3.5300,60970,21606400,0.82;2024-08-20,3.59,3.61,3.51,3.5300,61371,21813000,0.83;2024-08-19,3.67,3.68,3.55,3.5900,72931,26314800,0.98;2024-08-16,3.69,3.75,3.64,3.6600,89004,32814200,1.20;2024-08-15,3.63,3.73,3.55,3.7200,106058,38886900,1.43;2024-08-14,3.65,3.68,3.60,3.6100,47601,17316200,0.64;2024-08-13,3.64,3.69,3.58,3.6500,77294,28121100,1.04;2024-08-12,3.87,3.88,3.65,3.6600,163749,60462500,2.21;2024-08-09,3.77,3.95,3.74,3.8200,193700,75105700,2.61;2024-08-08,3.75,3.85,3.72,3.7800,101787,38497600,1.37;2024-08-07,3.75,3.78,3.70,3.7300,58447,21841800,0.79;2024-08-06,3.73,3.77,3.69,3.7700,75766,28288400,1.02;2024-08-05,3.73,3.83,3.69,3.6900,92482,34796900,1.25;2024-08-02,3.77,3.85,3.74,3.7500,98754,37453800,1.33;2024-08-01,3.81,3.85,3.75,3.7600,83487,31513500,1.13;2024-07-31,3.66,3.81,3.66,3.7900,133986,50144700,1.81;2024-07-30,3.57,3.73,3.57,3.7100,130429,48098700,1.76;2024-07-29,3.55,3.61,3.50,3.6000,58012,20681900,0.78;2024-07-26,3.51,3.59,3.51,3.5500,46273,16440300,0.62;2024-07-25,3.47,3.53,3.44,3.5100,52304,18300700,0.71;2024-07-24,3.56,3.57,3.47,3.4700,62264,21821200,0.84;2024-07-23,3.65,3.68,3.55,3.5500,70858,25683600,0.96;2024-07-22,3.56,3.67,3.53,3.6300,86135,31113700,1.16;2024-07-19,3.56,3.57,3.50,3.5500,45251,15999000,0.61;2024-07-18,3.56,3.59,3.47,3.5800,66944,23607600,0.90;2024-07-17,3.57,3.67,3.57,3.5900,79184,28716000,1.07;2024-07-16,3.57,3.62,3.54,3.5900,48823,17517900,0.66;2024-07-15,3.66,3.67,3.57,3.5900,70265,25268500,0.95;2024-07-12,3.63,3.81,3.62,3.6800,129795,48446900,1.75;2024-07-11,3.55,3.64,3.55,3.6400,78367,28348400,1.06;2024-07-10,3.60,3.65,3.48,3.5400,67193,24025000,0.91;2024-07-09,3.58,3.66,3.52,3.6400,78570,28252800,1.06;2024-07-08,3.69,3.71,3.58,3.6000,88157,32005700,1.19;2024-07-05,3.67,3.83,3.61,3.7300,112681,42193300,1.52;2024-07-04,3.78,3.80,3.68,3.6800,111237,41307400,1.50;2024-07-03,3.82,3.88,3.77,3.8200,108990,41860900,1.47;2024-07-02,3.83,3.93,3.81,3.8300,137994,53417100,1.86;2024-07-01,3.70,3.88,3.67,3.8600,154613,59188100,2.09;2024-06-28,3.71,3.81,3.64,3.7300,143586,53544000,1.94;2024-06-27,3.91,4.04,3.72,3.7300,182753,71449000,2.47;2024-06-26,3.69,3.93,3.60,3.8100,193592,72036900,2.61;2024-06-25,3.73,3.89,3.72,3.7900,123762,47066100,1.67;2024-06-24,3.92,3.92,3.72,3.7300,113557,43053100,1.53