[{"seq":49665987,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49665987.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u5357\u5b81\u767e\u8d27\u5927\u697c\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600712,"type":"notice"},{"seq":662888043,"ctime":1730119362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662888043.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u8fde\u7eed 3 \u65e5\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8fbe 20%","source":"\u91d1\u878d\u754c","stocks":600712,"type":"news"},{"seq":662856527,"ctime":1730102057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662856527.shtml","title":"\u5357\u5b81\u767e\u8d2710\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600712,"type":"yidong"},{"seq":662848765,"ctime":1730079830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662848765.shtml","title":"\u96f6\u552e\u80a1\u9707\u8361\u62c9\u5347 \u767e\u5927\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":662797229,"ctime":1729843003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797229.shtml","title":"\u5357\u5b81\u767e\u8d2710\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600712,"type":"yidong"},{"seq":662747070,"ctime":1729756343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662747070.shtml","title":"\u5357\u5b81\u767e\u8d2710\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600712,"type":"yidong"},{"seq":662634143,"ctime":1729517957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662634143.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u80a1\u4e1c\u51cf\u6301\u7ea6305.35\u4e07\u80a1","source":"\u91d1\u878d\u754c","stocks":600712,"type":"news"},{"seq":662601898,"ctime":1729497141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662601898.shtml","title":"\u5357\u5b81\u767e\u8d2710\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600712,"type":"yidong"},{"seq":662551660,"ctime":1729237998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662551660.shtml","title":"\u5357\u5b81\u767e\u8d2710\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600712,"type":"yidong"},{"seq":662539183,"ctime":1729207643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662539183.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u65e5\u64ad\u65f6\u5c1a\u7b79\u5212\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u4e8b\u9879\u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600712,"type":"yidong"},{"seq":662535227,"ctime":1729172509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662535227.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u63a7\u80a1\u80a1\u4e1c\u65e0\u507f\u5212\u8f6c20.11%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"yidong"},{"seq":662281190,"ctime":1728540485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662281190.shtml","title":"\u96f6\u552e\u677f\u5757\u77ed\u7ebf\u51b2\u9ad8\uff0c\u5f90\u5bb6\u6c47\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":662177031,"ctime":1728375140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662177031.shtml","title":"\u5357\u5b81\u767e\u8d27\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651422.24\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600712,"type":"yidong"},{"seq":661828623,"ctime":1726790581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661828623.shtml","title":"\u3010e\u516c\u53f8\u8c03\u67e5\u3011\u8d77\u5e95A\u80a1\u6cd5\u62cd\u6c5f\u6e56\uff1a\u6e29\u5dde\u8d44\u672c\u5d1b\u8d77","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600712,"type":"news"},{"seq":661620046,"ctime":1726023444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661620046.shtml","title":"\u767e\u8d27\u96f6\u552e\u4e1a\u516c\u53f8\u4e1a\u7ee9\u627f\u538b \u53d1\u529b\u65b0\u4e1a\u6001\u52a0\u5feb\u5168\u6e20\u9053\u5efa\u8bbe","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600712,"type":"news"},{"seq":661410745,"ctime":1725367479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661410745.shtml","title":"\u5e02\u5185\u514d\u7a0e\u5e97\u65b0\u653f\u6765\u4e86\uff01\u4e94\u90e8\u95e8\u8054\u5408\u53d1\u6587\uff0c\u8fd9\u5bb6\u4e2d\u5b57\u5934\u516c\u53f8\u6700\u4e3a\u53d7\u76ca","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":600712,"type":"news"},{"seq":661398981,"ctime":1725359591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661398981.shtml","title":"22\u5a01\u5b81\u6295\u8d44MTN002\uff1a\u62df\u4e8e9\u670810\u65e5\u53ec\u5f00\u6301\u6709\u4eba\u4f1a\u8bae\uff0c\u8ba8\u8bba\u51cf\u6301\u5357\u5b81\u767e\u8d27\u80a1\u4efd\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600712,"type":"news"},{"seq":661201684,"ctime":1724808433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661201684.shtml","title":"\u514d\u7a0e\u5e97\u677f\u5757\u76d8\u521d\u5927\u6da8 \u4e2d\u767e\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":660663751,"ctime":1723205304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660663751.shtml","title":"8\u67089\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u91d1\u9f99\u6c7d\u8f662024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da66639.61\u4e07\u5143 \u540c\u6bd4\u589e\u957f41.7%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600712,"type":"yidong"},{"seq":660653548,"ctime":1723198743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660653548.shtml","title":"\u5357\u5b81\u767e\u8d27\u4e0a\u534a\u5e74\u8425\u4e1a\u603b\u652f\u51fa2.94\u4ebf\u5143\uff0c\u9500\u552e\u8d39\u75283240.17\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":600712,"type":"news"},{"seq":660649657,"ctime":1723195900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660649657.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u4e0a\u534a\u5e74\u5b9e\u73b0\u51c0\u5229\u6da6241.88\u4e07\u5143 \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"yidong"},{"seq":660637396,"ctime":1723167148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660637396.shtml","title":"\u96f6\u552e\u6982\u5ff5\u5f02\u52a8\u4e0b\u8dcc \u4e2d\u592e\u5546\u573a\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":660599927,"ctime":1723104604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660599927.shtml","title":"\u5357\u5b81\u767e\u8d27\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653045.29\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600712,"type":"yidong"},{"seq":660554956,"ctime":1723009587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660554956.shtml","title":"\u96f6\u552e\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u6c38\u8f89\u8d85\u5e02\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":660414412,"ctime":1722578022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660414412.shtml","title":"\u96f6\u552e\u677f\u5757\u5f02\u52a8\uff0c\u4e2d\u592e\u5546\u573a\u76f4\u7ebf\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":660248577,"ctime":1722244744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660248577.shtml","title":"\u65c5\u6e38\u7ea2\u5229\u60e0\u53ca\u5546\u8d38\u96f6\u552e\u677f\u5757\uff0c\u6691\u671f\u591c\u7ecf\u6d4e\u7eed\u71c3\u70ed\u60c5\uff0c\u5df4\u9ece\u5965\u8fd0\u4f1a\u5e26\u6765\u201c\u590f\u65e5\u72c2\u6b22 \u201d","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":600712,"type":"news"},{"seq":659799018,"ctime":1721022393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659799018.shtml","title":"\u96f6\u552e\u80a1\u9707\u8361\u8c03\u6574 \u6c49\u5546\u96c6\u56e2\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"yidong"},{"seq":48409213,"ctime":1720541242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48409213.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u5357\u5b81\u767e\u8d27\u5927\u697c\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600712,"type":"notice"},{"seq":659466827,"ctime":1720010677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659466827.shtml","title":"\u6d77\u5370\u80a1\u4efd2\u8fde\u677f\uff0c\u738b\u5e9c\u4e95\u9996\u677f\uff0c\u514d\u8d39\u6982\u5ff5\u9898\u6750\u6210\u5e02\u573a\u70ed\u70b9\uff0c\u76f8\u5173\u4f01\u4e1a\u5168\u68b3\u7406","source":"\u91d1\u878d\u754c","stocks":600712,"type":"news"},{"seq":659443317,"ctime":1719993055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659443317.shtml","title":"\u5357\u5b81\u767e\u8d2707\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600712,"type":"yidong"},{"seq":659441167,"ctime":1719983422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659441167.shtml","title":"\u4e09\u5927\u80a1\u6307\u518d\u5ea6\u5206\u5316 \u521b\u4e1a\u677f\u534a\u65e5\u5b9e\u73b0\u201cV\u201d\u578b\u53cd\u5f39","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600712,"type":"news"},{"seq":659439832,"ctime":1719975208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659439832.shtml","title":"\u514d\u7a0e\u5e97\u677f\u5757\u9006\u5e02\u8d70\u5f3a \u4e2d\u56fd\u4e2d\u514d\u5927\u6da88%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":659439018,"ctime":1719972957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659439018.shtml","title":"\u96f6\u552e\u6982\u5ff5\u5f3a\u52bf\u62c9\u5347\uff0c\u534e\u8054\u80a1\u4efd\u3001\u4e2d\u767e\u96c6\u56e2\u7b49\u6da8\u505c\uff0c\u5b69\u5b50\u738b\u6da8\u8d8510%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600712,"type":"news"},{"seq":659438794,"ctime":1719972232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659438794.shtml","title":"\u5546\u4e1a\u8fde\u9501\u677f\u5757\u5927\u6da8 \u8fd110\u53ea\u4e2a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"},{"seq":659344171,"ctime":1719789575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659344171.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u56fd\u80fd\u65e5\u65b0\u63a7\u80a1\u5b50\u516c\u53f8\u62df\u6536\u8d2d\u6c5f\u95e8\u6e2f\u534e\u53ca\u53a6\u95e8\u6e2f\u80fd\u6295\u516c\u53f8","source":"\u540c\u82b1\u987aC\u95fb ","author":"C\u95fb","stocks":600712,"type":"yidong"},{"seq":659328240,"ctime":1719578274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659328240.shtml","title":"\u5357\u5b81\u767e\u8d27\uff1a\u80a1\u4e1c\u5357\u5b81\u5bcc\u5929\u62df\u51cf\u6301\u4e0d\u8d85\u8fc7544.66\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"yidong"},{"seq":659306459,"ctime":1719562608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659306459.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-2.43% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600712,"type":"yidong"},{"seq":659305810,"ctime":1719561091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659305810.shtml","title":"\u5357\u5b81\u767e\u8d2706\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600712,"type":"yidong"},{"seq":657890993,"ctime":1715828952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657890993.shtml","title":"\u96f6\u552e\u677f\u5757\u65e9\u76d8\u9707\u8361\u8d70\u9ad8\uff0c\u4e2d\u592e\u5546\u573a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600712,"type":"news"}]

2024-11-12,6.51,6.97,6.47,6.7500,454776,306609200,8.44;2024-11-11,5.90,6.43,5.88,6.4000,454745,281598200,8.44;2024-11-08,6.20,6.24,5.95,6.0800,350355,211784700,6.50;2024-11-07,5.79,6.25,5.75,6.1600,450204,274861800,8.36;2024-11-06,6.14,6.19,5.83,5.8800,458529,272794800,8.51;2024-11-05,5.99,6.28,5.90,6.1400,481166,294428800,8.93;2024-11-04,5.36,6.09,5.36,6.0000,765735,449101300,14.22;2024-11-01,6.00,6.09,5.66,5.6600,726580,421836700,13.49;2024-10-31,6.80,6.80,5.98,6.2900,1170538,738667700,21.73;2024-10-30,5.90,6.59,5.90,6.5900,819008,533714100,15.20;2024-10-29,6.14,6.14,5.58,5.9900,1168362,701144600,21.69;2024-10-28,5.33,5.58,5.33,5.5800,147578,81412400,2.74;2024-10-25,5.14,5.36,5.00,5.0700,1092568,567884400,20.28;2024-10-24,4.51,4.87,4.43,4.8700,628349,300955300,11.67;2024-10-23,4.35,4.61,4.31,4.4300,416542,184017600,7.73;2024-10-22,4.40,4.45,4.29,4.3600,438411,191291700,8.14;2024-10-21,4.28,4.74,4.18,4.5500,865255,380321600,16.06;2024-10-18,4.06,4.31,4.05,4.3100,617185,263523100,11.46;2024-10-17,3.95,3.99,3.91,3.9200,91118,35953200,1.69;2024-10-16,3.93,4.00,3.91,3.9400,107718,42622700,2.00;2024-10-15,4.00,4.10,3.95,3.9800,123131,49431000,2.29;2024-10-14,4.01,4.08,3.92,4.0400,175625,70268500,3.26;2024-10-11,4.09,4.24,4.02,4.0400,233787,96303900,4.34;2024-10-10,3.90,4.24,3.83,4.1200,322851,131070100,5.99;2024-10-09,4.28,4.28,3.96,3.9600,296162,120240400,5.50;2024-10-08,4.64,4.65,4.05,4.4000,552452,240799100,10.26;2024-09-30,4.09,4.26,3.90,4.2400,457894,187303400,8.50;2024-09-27,3.84,3.90,3.77,3.9000,162864,62520900,3.02;2024-09-26,3.64,3.78,3.64,3.7800,212117,79115300,3.94;2024-09-25,3.69,3.72,3.61,3.6400,200560,73641900,3.72;2024-09-24,3.56,3.68,3.56,3.6100,199056,71974100,3.70;2024-09-23,3.56,3.58,3.53,3.5600,64510,22938500,1.20;2024-09-20,3.57,3.59,3.53,3.5700,87184,31050300,1.62;2024-09-19,3.48,3.58,3.45,3.5700,145720,51431700,2.71;2024-09-18,3.40,3.46,3.34,3.4500,64254,21757300,1.19;2024-09-13,3.40,3.46,3.38,3.4100,58311,19949000,1.08;2024-09-12,3.41,3.45,3.40,3.4000,51936,17785300,0.96;2024-09-11,3.53,3.53,3.40,3.4400,124433,42726000,2.31;2024-09-10,3.52,3.62,3.50,3.5600,135945,48359700,2.52;2024-09-09,3.49,3.57,3.45,3.5500,143962,50804500,2.67;2024-09-06,3.42,3.52,3.42,3.4800,146658,51060200,2.72;2024-09-05,3.38,3.44,3.38,3.4200,46640,15944500,0.87;2024-09-04,3.40,3.42,3.37,3.3800,43991,14910700,0.82;2024-09-03,3.40,3.44,3.38,3.4100,55812,19042900,1.04;2024-09-02,3.44,3.49,3.40,3.4000,90359,31147400,1.68;2024-08-30,3.42,3.55,3.38,3.4700,175642,60915700,3.26;2024-08-29,3.42,3.49,3.30,3.4400,171359,57538200,3.18;2024-08-28,3.55,3.66,3.41,3.4400,218318,77086800,4.05;2024-08-27,3.37,3.40,3.35,3.3600,53444,18025600,0.99;2024-08-26,3.27,3.38,3.26,3.3700,60720,20274000,1.13;2024-08-23,3.31,3.32,3.25,3.2800,76079,24972500,1.41;2024-08-22,3.37,3.39,3.30,3.3100,64363,21462200,1.19;2024-08-21,3.39,3.41,3.37,3.3800,40998,13885400,0.76;2024-08-20,3.40,3.43,3.38,3.4000,52065,17705000,0.97;2024-08-19,3.39,3.44,3.38,3.4200,62302,21260400,1.16;2024-08-16,3.44,3.47,3.40,3.4100,62706,21484200,1.16;2024-08-15,3.37,3.45,3.35,3.4500,111620,38222300,2.07;2024-08-14,3.48,3.48,3.38,3.3900,110720,37819500,2.06;2024-08-13,3.46,3.48,3.36,3.4800,103820,35622100,1.93;2024-08-12,3.58,3.62,3.42,3.4400,190361,66222100,3.53;2024-08-09,3.75,3.78,3.58,3.6300,348410,127395300,6.47;2024-08-08,3.63,4.13,3.61,3.8900,500086,192367300,9.28;2024-08-07,3.67,3.85,3.57,3.7500,309614,115185600,5.75;2024-08-06,3.67,3.77,3.46,3.7300,288158,105338600,5.35;2024-08-05,3.60,3.79,3.50,3.5200,268509,97348500,4.98;2024-08-02,3.43,3.56,3.42,3.5300,170616,59867300,3.17;2024-08-01,3.47,3.53,3.44,3.4500,103579,35953300,1.92;2024-07-31,3.41,3.52,3.40,3.5000,113547,39479600,2.11;2024-07-30,3.35,3.46,3.33,3.4100,91098,30938100,1.69;2024-07-29,3.35,3.38,3.31,3.3600,40446,13574400,0.75;2024-07-26,3.32,3.39,3.32,3.3500,60367,20220700,1.12;2024-07-25,3.27,3.33,3.25,3.3100,42149,13878500,0.78;2024-07-24,3.30,3.34,3.27,3.2700,56966,18755500,1.06;2024-07-23,3.34,3.42,3.31,3.3200,71099,23915000,1.32;2024-07-22,3.39,3.39,3.30,3.3500,109812,36565500,2.04;2024-07-19,3.44,3.44,3.36,3.4000,87260,29618200,1.62;2024-07-18,3.50,3.50,3.38,3.4700,113525,38983500,2.11;2024-07-17,3.50,3.60,3.46,3.5500,142560,50484100,2.65;2024-07-16,3.50,3.56,3.45,3.5000,96431,33672100,1.79;2024-07-15,3.59,3.61,3.49,3.5300,118960,41936500,2.21;2024-07-12,3.71,3.79,3.61,3.6500,188267,69313000,3.50;2024-07-11,3.64,3.86,3.58,3.7000,247287,92015600,4.59;2024-07-10,3.53,3.69,3.49,3.6200,182489,65253700,3.39;2024-07-09,3.60,3.61,3.39,3.5800,207153,72869900,3.85;2024-07-08,3.51,3.77,3.47,3.6500,247451,89210100,4.59;2024-07-05,3.60,3.66,3.45,3.5800,217035,77396300,4.03;2024-07-04,3.92,3.92,3.54,3.5800,395151,145892400,7.34;2024-07-03,3.37,3.74,3.37,3.7400,156240,57290300,2.90;2024-07-02,3.34,3.43,3.33,3.4000,90574,30755200,1.68;2024-07-01,3.37,3.45,3.23,3.3800,204917,68799500,3.80;2024-06-28,3.34,3.69,3.33,3.5100,253878,91751600,4.71;2024-06-27,3.35,3.44,3.34,3.3500,52774,17838600,0.98;2024-06-26,3.29,3.37,3.18,3.3700,51747,17101300,0.96;2024-06-25,3.18,3.30,3.17,3.2700,64387,20939800,1.20;2024-06-24,3.25,3.27,3.15,3.1700,59852,19074500,1.11;2024-06-21,3.28,3.33,3.23,3.2800,40829,13423000,0.76;2024-06-20,3.36,3.37,3.25,3.2800,68592,22635200,1.27;2024-06-19,3.39,3.41,3.34,3.3700,45049,15210900,0.84;2024-06-18,3.37,3.41,3.36,3.3900,43323,14676700,0.80;2024-06-17,3.46,3.46,3.36,3.3700,61873,20937600,1.15;2024-06-14,3.45,3.47,3.39,3.4600,42916,14754300,0.80;2024-06-13,3.49,3.54,3.45,3.4600,59542,20728900,1.11;2024-06-12,3.45,3.52,3.44,3.5100,57866,20115500,1.07;2024-06-11,3.55,3.57,3.41,3.4400,70541,24315100,1.31;2024-06-07,3.35,3.57,3.32,3.5500,109709,38007000,2.04;2024-06-06,3.46,3.49,3.27,3.3100,128824,43010300,2.39;2024-06-05,3.54,3.54,3.45,3.4600,62760,21933400,1.17;2024-06-04,3.56,3.56,3.46,3.5200,67784,23774300,1.26;2024-06-03,3.63,3.65,3.52,3.5600,89033,31883700,1.65;2024-05-31,3.62,3.66,3.62,3.6400,54002,19658800,1.00;2024-05-30,3.67,3.71,3.62,3.6300,76510,27951400,1.42;2024-05-29,3.68,3.75,3.66,3.6800,64612,23915900,1.20;2024-05-28,3.77,3.78,3.67,3.6800,92349,34332100,1.71;2024-05-27,3.79,3.87,3.74,3.8000,72912,27569200,1.35;2024-05-24,3.81,3.84,3.76,3.7600,61772,23445500,1.15;2024-05-23,3.89,3.90,3.76,3.7900,80516,30645300,1.49;2024-05-22,3.89,3.94,3.88,3.8900,74551,29121700,1.38;2024-05-21,3.91,3.96,3.87,3.8900,89970,35105300,1.67;2024-05-20,3.99,4.00,3.92,3.9300,97460,38576700,1.81;2024-05-17,4.01,4.01,3.92,3.9900,113455,44985100,2.11;2024-05-16,3.90,4.04,3.90,4.0200,151057,60208300,2.80;2024-05-15,3.85,3.96,3.83,3.8800,94893,36970000,1.76;2024-05-14,3.74,3.87,3.74,3.8500,104445,39868900,1.94