[{"seq":662880677,"ctime":1730115778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662880677.shtml","title":"\u5e9a\u661f\u80a1\u4efd\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u591a\u65b9\u9762\u60c5\u51b5\u5f15\u53d1\u5173\u6ce8","source":"\u91d1\u878d\u754c","stocks":600753,"type":"news"},{"seq":662857498,"ctime":1730103078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662857498.shtml","title":"\u5e9a\u661f\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651108.01\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600753,"type":"yidong"},{"seq":662771892,"ctime":1729770621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662771892.shtml","title":"\u5e9a\u661f\u80a1\u4efd\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u4e0a\u6d77\u661f\u5e9a\u94f6\u884c\u8d26\u6237\u88ab\u51bb\u7ed3","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600753,"type":"yidong"},{"seq":662685210,"ctime":1729618904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662685210.shtml","title":"\u5e9a\u661f\u80a1\u4efd\u51fa\u8d4449.5\u4e07\u5143\u6210\u7acb\u5e7f\u897f\u5e9a\u661f\u80fd\u6e90\u6709\u9650\u516c\u53f8\uff0c\u6301\u80a199%","source":"\u91d1\u878d\u754c","stocks":600753,"type":"news"},{"seq":662421871,"ctime":1728978724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662421871.shtml","title":"\u5e9a\u661f\u80a1\u4efd10\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600753,"type":"yidong"},{"seq":662171529,"ctime":1728365290,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662171529.shtml","title":"\u7b2c\u4e8c\u5927\u80a1\u4e1c\u63d0\u540d\u8463\u4e8b\u5f53\u9009 \u5e9a\u661f\u80a1\u4efd\u201c\u5185\u6597\u201d\u73b0\u548c\u89e3\u4fe1\u53f7","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600753,"type":"news"},{"seq":661484830,"ctime":1725543192,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661484830.shtml","title":"\u5370\u7ae0\u3001\u8bc1\u7167\u8d44\u6599\u5931\u63a7\uff01\u8fd9\u5bb6A\u80a1\u516c\u53f8\u5185\u6597\u53c8\u5347\u7ea7","source":"\u6df1\u5733\u5546\u62a5","stocks":600753,"type":"news"},{"seq":661482942,"ctime":1725538843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661482942.shtml","title":"\u65b0\u4efb\u7ba1\u7406\u5c42\u8fdb\u4e0d\u53bb\u529e\u516c\u5ba4\uff0c\u5e9a\u661f\u80a1\u4efd\u201c\u5185\u6597\u201d\u6301\u7eed\uff0c\u201c\u6539\u53e3\u201d\u79f0\u5370\u7ae0\u975e\u4e22\u5931\u800c\u662f\u5931\u63a7","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u4f73\u4f73","stocks":600753,"type":"yidong"},{"seq":661460764,"ctime":1725516855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661460764.shtml","title":"\u5e9a\u661f\u80a1\u4efd\u5370\u7ae0\u3001\u8bc1\u7167\u8d44\u6599\u4ece\u201c\u9057\u5931\u201d\u53d8\u4e3a\u201c\u5931\u63a7\u201d \u65b0\u65e7\u9ad8\u7ba1\u5185\u6597\u6301\u7eed\u5f71\u54cd\u516c\u53f8\u6b63\u5e38\u8fd0\u8425","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":600753,"type":"news"},{"seq":661452426,"ctime":1725493422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661452426.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a8\u8fde\u677f\u79d1\u68ee\u79d1\u6280\u79f0\u516c\u53f8\u4e0d\u751f\u4ea7\u56fa\u6001\u7535\u6c60\u4ea7\u54c1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600753,"type":"yidong"},{"seq":661449903,"ctime":1725462767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661449903.shtml","title":"\u60ca\u5446\uff01\u5370\u7ae0\u3001\u8bc1\u7167\uff0c\u5168\u201c\u5931\u63a7\u201d","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":600753,"type":"news"},{"seq":661449117,"ctime":1725459400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661449117.shtml","title":"A\u80a1\u7f55\u89c1\uff01\u516c\u53f8\uff1a\u4e22\u4e86\uff0c\u5df2\u5931\u63a7","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":600753,"type":"news"},{"seq":661448215,"ctime":1725456356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661448215.shtml","title":"\u4e0a\u4ea4\u6240\uff1a\u5bf9\u5e9a\u661f\u80fd\u6e90\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u56e0\u516c\u7ae0\u53ca\u8bc1\u7167\u8d44\u6599\u6709\u5173\u4e8b\u9879\u4e0b\u53d1\u76d1\u7ba1\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600753,"type":"yidong"},{"seq":661377626,"ctime":1725302874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661377626.shtml","title":"\u6216\u6295\u51fa\u5f03\u6743\u7968\u3001\u53cd\u5bf9\u7968 \u6216\u65e0\u6cd5\u51fa\u5177\u610f\u89c1 13\u5bb6A\u80a1\u516c\u53f8\u534a\u5e74\u62a5\u672a\u83b7\u5168\u90e8\u8463\u4e8b\u8ba4\u53ef","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600753,"type":"news"},{"seq":661326394,"ctime":1725031121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661326394.shtml","title":"\u72ec\u8463\u65b0\u89c4\u843d\u5730\u5c06\u6ee1\u4e00\u5468\u5e74 \u903e37\u4efd\u7763\u4fc3\u51fd\u5f70\u663e\u4fdd\u62a4\u4e2d\u5c0f\u6295\u8d44\u8005\u6001\u5ea6","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":600753,"type":"news"},{"seq":661251484,"ctime":1724912824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661251484.shtml","title":"\u65b0\u7ba1\u7406\u5c42\u4e0a\u4efb\uff0c\u516c\u7ae0\u5374\u4e22\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u738b\u58a8\u749e\u5609","stocks":600753,"type":"news"},{"seq":661240852,"ctime":1724885277,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661240852.shtml","title":"\u592a\u7f55\u89c1\uff01\u7a81\u7136\u5ba3\u5e03\uff1a\u516c\u7ae0\u548c\u8bc1\u7167\u4e22\u4e86\uff01\u603b\u7ecf\u7406\u3001\u8463\u79d8\u3001\u526f\u603b\u7ecf\u7406\u540c\u65e5\u88ab\u89e3\u8058","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u725b\u601d\u82e5","stocks":600753,"type":"news"},{"seq":661238168,"ctime":1724857411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661238168.shtml","title":"A\u80a1\u7f55\u89c1\uff01\u516c\u53f8\uff1a\u4e22\u4e86","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":600753,"type":"news"},{"seq":661225544,"ctime":1724844044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661225544.shtml","title":"\u5e9a\u661f\u80a1\u4efd\uff1a\u516c\u7ae0\u53ca\u8bc1\u7167\u8d44\u6599\u9057\u5931","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600753,"type":"news"},{"seq":661217024,"ctime":1724838463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661217024.shtml","title":"\u5e9a\u661f\u80a1\u4efd\uff1a\u516c\u53f8\u9ad8\u5c42\u7ba1\u7406\u53d8\u52a8","source":"\u91d1\u878d\u754c","stocks":600753,"type":"news"},{"seq":48987699,"ctime":1724774848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48987699.shtml","title":"\u5e9a\u661f\u80a1\u4efd\uff1a\u5e9a\u661f\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600753,"type":"notice"},{"seq":48987707,"ctime":1724774741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48987707.shtml","title":"\u5e9a\u661f\u80a1\u4efd\uff1a\u5e9a\u661f\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600753,"type":"notice"},{"seq":660942487,"ctime":1724083921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660942487.shtml","title":"\u5e9a\u661f\u80a1\u4efd\u8865\u9009\u72ec\u7acb\u8463\u4e8b \u65b0\u65e7\u80a1\u4e1c\u201c\u4ea4\u63a5\u201d\u4ecd\u5728\u8fc7\u6e21\u671f","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600753,"type":"news"},{"seq":660913665,"ctime":1724055050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660913665.shtml","title":"\u5e9a\u661f\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652553.06\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600753,"type":"yidong"},{"seq":660862569,"ctime":1723794760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660862569.shtml","title":"\u5e9a\u661f\u80a1\u4efd08\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600753,"type":"yidong"},{"seq":660644047,"ctime":1723190147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660644047.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-1.58%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.1%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600753,"type":"yidong"},{"seq":660604978,"ctime":1723108992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660604978.shtml","title":"\u5e9a\u661f\u80a1\u4efd\u632f\u5e4517.65%\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u5165719.64\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600753,"type":"yidong"},{"seq":660599966,"ctime":1723104649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660599966.shtml","title":"\u5e9a\u661f\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652940.01\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600753,"type":"yidong"},{"seq":660592483,"ctime":1723080524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660592483.shtml","title":"\u7ade\u4ef7\u770b\u9f99\u5934\uff1a\u4e2d\u516c\u6559\u80b2\u4e00\u5b57\u8dcc\u505c","source":"\u91d1\u878d\u754c","stocks":600753,"type":"news"},{"seq":660513886,"ctime":1722930748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660513886.shtml","title":"\u5e9a\u661f\u80a1\u4efd08\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600753,"type":"yidong"},{"seq":660416591,"ctime":1722585098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660416591.shtml","title":"\u5e9a\u661f\u80a1\u4efd08\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600753,"type":"yidong"},{"seq":660413752,"ctime":1722575211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660413752.shtml","title":"\u8463\u4e8b\u4f1a\u5927\u6d17\u724c \u5e9a\u661f\u80a1\u4efd\u56de\u5e94\uff1a\u5728\u8fc7\u6e21\u671f\u4f1a\u52aa\u529b\u505a\u597d\u751f\u4ea7\u7ecf\u8425 \u672a\u6536\u5230\u53d8\u66f4\u4e3b\u8425\u4e1a\u52a1\u7684\u6d88\u606f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":600753,"type":"news"},{"seq":660357398,"ctime":1722443404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660357398.shtml","title":"\u201c\u65b0\u201d\u63a7\u80a1\u80a1\u4e1c\u7f62\u514d\u201c\u65e7\u201d\u8463\u4e8b\u4f1a\u6210\u5458 \u5e9a\u661f\u80a1\u4efd\u603b\u7ecf\u7406\u73b0\u573a\u6fc0\u8fa9\uff1a\u4e0d\u7b26\u5408\u89c4\u5b9a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600753,"type":"yidong"},{"seq":659779310,"ctime":1720795285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659779310.shtml","title":"\u7ee7\u7eed\u63a8\u8fdb\u7f62\u514d\u73b0\u4efb8\u540d\u8463\u4e8b \u5e9a\u661f\u80a1\u4efd\u5927\u80a1\u4e1c\u51b3\u5b9a\u81ea\u884c\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600753,"type":"news"},{"seq":48402961,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48402961.shtml","title":"\u5e9a\u661f\u80a1\u4efd\uff1a\u5e9a\u661f\u80a1\u4efd2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600753,"type":"notice"},{"seq":659239704,"ctime":1719407356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659239704.shtml","title":"\u63a7\u80a1\u80a1\u4e1c\u62df\u63d0\u6848\u7f62\u514d8\u8463\u4e8b \u5e9a\u661f\u80a1\u4efd\u8463\u4e8b\u4f1a\u5f3a\u786c\u56de\u5e94","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600753,"type":"news"},{"seq":658998766,"ctime":1718798850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658998766.shtml","title":"\u5185\u6597\u5347\u7ea7\uff01\u4e0a\u4ea4\u6240\u706b\u901f\u51fa\u624b\uff0c\u5e9a\u661f\u80a1\u4efd\u56de\u5e94","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5085\u82cf\u9896","stocks":600753,"type":"news"},{"seq":658980797,"ctime":1718787131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658980797.shtml","title":"\u201c\u544a\u77e5\u4e66\u201d\u5a01\u6151A\u80a1\uff01\u5e74\u5185\u8d8560\u5bb6\u516c\u53f8\u53d1\u7acb\u6848\u516c\u544a\uff0c\u54ea\u7c7b\u4e0d\u6cd5\u6700\u9891\u53d1","source":"\u534e\u590f\u65f6\u62a5","author":"\u8c22\u78a7\u9e6d\u9648\u950b","stocks":600753,"type":"news"},{"seq":658976153,"ctime":1718778356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658976153.shtml","title":"\u5e9a\u661f\u80a1\u4efd\u56de\u5e94\u7f62\u514d8\u8463\u4e8b\u98ce\u6ce2\uff1a\u63a7\u80a1\u80a1\u4e1c\u6307\u63a7\u7f3a\u4e4f\u4e8b\u5b9e\u4f9d\u636e","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600753,"type":"news"},{"seq":658873918,"ctime":1718560109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658873918.shtml","title":"\u201c\u65b0\u4e3b\u201d\u7f62\u514d\u63d0\u6848\u88ab\u201c\u65e7\u4eba\u201d\u5426\u51b3 \u5e9a\u661f\u80a1\u4efd\u5185\u6597\u5347\u7ea7\u6536\u76d1\u7ba1\u51fd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600753,"type":"yidong"},{"seq":658866461,"ctime":1718377635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658866461.shtml","title":"\u4e0a\u4ea4\u6240\u5411\u5e9a\u661f\u80a1\u4efd\u53d1\u51fa\u76d1\u7ba1\u5de5\u4f5c\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600753,"type":"yidong"},{"seq":658827565,"ctime":1718327610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658827565.shtml","title":"\u4ec0\u4e48\u60c5\u51b5\uff1f\u4e0a\u5e02\u516c\u53f8\u539f\u63a7\u80a1\u80a1\u4e1c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600753,"type":"news"},{"seq":658816922,"ctime":1718285243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658816922.shtml","title":"\u8bc1\u76d1\u4f1a\u51fa\u624b\uff0c\u7acb\u6848","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":600753,"type":"news"},{"seq":658811311,"ctime":1718280639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658811311.shtml","title":"\u7a81\u53d1\uff01\u539f\u63a7\u80a1\u80a1\u4e1c\uff0c\u4e5f\u906d\u7acb\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600753,"type":"news"},{"seq":658797217,"ctime":1718272077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658797217.shtml","title":"\u5e9a\u661f\u80a1\u4efd\uff1a\u539f\u63a7\u80a1\u80a1\u4e1c\u6536\u5230\u8bc1\u76d1\u4f1a\u7acb\u6848\u544a\u77e5\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600753,"type":"news"}]

2024-11-21,7.46,7.61,7.38,7.4000,51780,38818500,2.25;2024-11-20,7.23,7.50,7.14,7.4600,44595,32782500,1.94;2024-11-19,7.12,7.22,6.89,7.2200,47644,33545600,2.07;2024-11-18,7.38,7.49,7.01,7.0800,56035,40073200,2.43;2024-11-15,7.57,7.70,7.32,7.3900,48389,36392200,2.10;2024-11-14,7.85,7.93,7.59,7.6000,66058,51058200,2.87;2024-11-13,7.75,8.05,7.50,7.9200,85212,66645000,3.70;2024-11-12,7.67,7.91,7.54,7.7500,84367,65304000,3.66;2024-11-11,7.38,7.68,7.35,7.6700,71203,53427100,3.09;2024-11-08,7.40,7.48,7.29,7.3200,59208,43546400,2.57;2024-11-07,7.25,7.42,7.16,7.3800,56699,41569600,2.46;2024-11-06,7.39,7.42,7.20,7.2500,71701,52271100,3.11;2024-11-05,7.26,7.42,7.21,7.4200,57666,42209500,2.50;2024-11-04,7.18,7.45,7.00,7.2600,71875,51962900,3.12;2024-11-01,7.98,7.98,7.30,7.3200,103362,77552900,4.49;2024-10-31,7.88,8.21,7.84,7.9800,85089,68318300,3.69;2024-10-30,8.17,8.17,7.85,7.9200,97363,77462600,4.23;2024-10-29,8.80,8.81,8.30,8.3300,156802,132407900,6.81;2024-10-28,8.10,8.90,7.90,8.8000,179710,151073700,7.80;2024-10-25,7.60,8.29,7.52,8.0900,175499,140498000,7.62;2024-10-24,7.20,7.88,7.13,7.6500,151968,114516800,6.60;2024-10-23,7.52,7.52,7.20,7.2200,114298,83819700,4.96;2024-10-22,7.36,7.59,7.21,7.5400,120459,89885900,5.23;2024-10-21,7.20,7.88,7.10,7.4300,172863,128979100,7.51;2024-10-18,7.15,7.34,7.03,7.2500,156410,112985300,6.79;2024-10-17,7.17,7.35,6.96,7.1600,145598,103735600,6.32;2024-10-16,7.05,7.65,6.93,7.3000,273638,200519700,11.88;2024-10-15,6.41,7.05,6.27,7.0500,153343,104626200,6.66;2024-10-14,6.16,6.59,6.12,6.4100,63107,39983500,2.74;2024-10-11,6.40,6.57,6.07,6.1900,77629,48918800,3.37;2024-10-10,6.07,6.60,6.07,6.4000,105255,67221000,4.57;2024-10-09,6.59,6.61,5.99,6.0300,96329,59990000,4.18;2024-10-08,7.08,7.08,6.25,6.6500,155454,103814800,6.75;2024-09-30,6.10,6.49,5.90,6.4400,177761,110941800,7.72;2024-09-27,5.74,5.94,5.72,5.9400,65378,38076100,2.84;2024-09-26,5.64,5.77,5.63,5.7400,51284,29203800,2.23;2024-09-25,5.62,5.89,5.62,5.6900,77997,44779100,3.39;2024-09-24,5.58,5.68,5.50,5.6000,68819,38482800,2.99;2024-09-23,5.68,5.77,5.58,5.6100,35892,20259600,1.56;2024-09-20,5.72,5.79,5.51,5.6900,58260,33022100,2.53;2024-09-19,5.48,5.73,5.41,5.6700,64175,36089800,2.79;2024-09-18,5.53,5.58,5.33,5.4800,46250,25173600,2.01;2024-09-13,5.50,5.64,5.40,5.5300,81468,45058900,3.54;2024-09-12,5.38,5.75,5.31,5.5000,142166,78820400,6.17;2024-09-11,5.20,5.76,5.18,5.5600,177066,99398700,7.69;2024-09-10,5.38,5.38,5.09,5.2400,44401,23166500,1.93;2024-09-09,5.03,5.20,4.96,5.1600,38584,19790000,1.68;2024-09-06,5.12,5.25,4.97,5.0400,39649,20068200,1.72;2024-09-05,5.13,5.19,5.08,5.1500,29378,15088400,1.28;2024-09-04,5.24,5.27,5.11,5.1400,27866,14402000,1.21;2024-09-03,5.21,5.43,5.20,5.2500,35193,18581200,1.53;2024-09-02,5.31,5.41,5.22,5.2400,32472,17231000,1.41;2024-08-30,5.16,5.55,5.16,5.3100,53721,28490200,2.33;2024-08-29,5.20,5.25,5.06,5.1500,31657,16269900,1.37;2024-08-28,5.20,5.31,5.09,5.2000,39770,20736900,1.73;2024-08-27,5.25,5.29,5.08,5.0800,30297,15554400,1.41;2024-08-26,5.06,5.29,4.96,5.2500,56962,29524700,2.65;2024-08-23,5.20,5.21,5.01,5.0300,51949,26390600,2.42;2024-08-22,5.36,5.46,5.16,5.1900,55533,29217000,2.58;2024-08-21,5.35,5.48,5.30,5.4100,49073,26363100,2.28;2024-08-20,5.50,5.56,5.37,5.4000,59834,32567100,2.78;2024-08-19,5.57,5.79,5.50,5.5000,148709,83072900,6.92;2024-08-16,5.28,5.90,5.28,5.7600,119592,69680200,5.56;2024-08-15,5.20,5.50,5.16,5.3600,87420,46419400,4.07;2024-08-14,5.27,5.54,5.20,5.2300,59449,31376200,2.76;2024-08-13,5.27,5.39,5.14,5.3200,84424,44382500,3.93;2024-08-12,5.62,5.73,5.20,5.3700,142968,76601300,6.65;2024-08-09,5.63,6.00,5.62,5.6200,249013,143107000,11.58;2024-08-08,5.61,6.60,5.61,6.2400,344502,214693100,16.02;2024-08-07,5.62,6.00,5.51,6.0000,250921,145627900,11.67;2024-08-06,4.96,5.45,4.91,5.4500,72480,38426400,3.37;2024-08-05,5.48,5.62,4.87,4.9500,152717,78749300,7.10;2024-08-02,4.95,5.41,4.94,5.4100,40571,21596400,1.89;2024-08-01,4.94,5.13,4.90,4.9200,54807,27380400,2.55;2024-07-31,4.65,4.86,4.63,4.8500,35561,16959600,1.65;2024-07-30,4.65,4.76,4.59,4.6500,36362,16949400,1.69;2024-07-29,4.60,4.72,4.44,4.7000,37095,17066200,1.73;2024-07-26,4.52,4.62,4.49,4.6000,22458,10232400,1.04;2024-07-25,4.43,4.63,4.37,4.5200,26901,12131600,1.25;2024-07-24,4.68,4.69,4.45,4.4700,37210,16797600,1.73;2024-07-23,4.58,4.85,4.55,4.7200,58058,27648300,2.70;2024-07-22,4.51,4.60,4.40,4.5800,27192,12256100,1.26;2024-07-19,4.40,4.57,4.31,4.5400,44007,19591000,2.05;2024-07-18,4.43,4.50,4.36,4.4400,33658,14815800,1.57;2024-07-17,4.50,4.57,4.42,4.5400,34463,15508400,1.60;2024-07-16,4.62,4.69,4.44,4.5400,43450,19837600,2.02;2024-07-15,4.50,4.69,4.43,4.6500,71093,32612000,3.31;2024-07-12,5.10,5.16,4.60,4.6000,94764,45075400,4.41;2024-07-11,4.96,5.30,4.96,5.1100,51347,26146200,2.39;2024-07-10,5.05,5.06,4.83,4.8900,21471,10577500,1.00;2024-07-09,5.13,5.19,4.88,5.0400,24418,12174900,1.14;2024-07-08,5.44,5.44,5.08,5.1200,23259,12008200,1.08;2024-07-05,5.16,5.39,5.13,5.3700,23450,12389000,1.09;2024-07-04,5.50,5.50,5.12,5.2000,26651,13934200,1.24;2024-07-03,5.44,5.53,5.37,5.4400,11721,6399100,0.55;2024-07-02,5.26,5.54,5.25,5.4600,19290,10514000,0.90;2024-07-01,5.46,5.46,5.13,5.3000,17184,9061900,0.80;2024-06-28,5.52,5.60,5.41,5.4200,12758,7012200,0.59;2024-06-27,5.60,5.65,5.45,5.4700,19448,10753500,0.90;2024-06-26,5.25,5.62,5.15,5.5900,24120,13066300,1.12;2024-06-25,5.18,5.38,5.12,5.2900,19697,10357200,0.92;2024-06-24,5.40,5.43,5.09,5.1900,24651,12882500,1.15;2024-06-21,5.35,5.55,5.29,5.4900,24617,13406900,1.14;2024-06-20,5.59,5.72,5.33,5.4100,27641,14956900,1.29;2024-06-19,5.60,5.77,5.56,5.6100,15162,8551400,0.71;2024-06-18,5.68,5.68,5.53,5.6300,25866,14474100,1.20;2024-06-17,6.00,6.00,5.60,5.6300,27541,15698900,1.28;2024-06-14,5.76,5.87,5.65,5.8500,27691,16025700,1.29;2024-06-13,6.02,6.03,5.80,5.9000,28247,16674000,1.31;2024-06-12,5.80,6.04,5.63,6.0300,35381,20852100,1.65;2024-06-11,5.71,5.80,5.51,5.6600,27612,15597200,1.28;2024-06-07,5.46,5.85,5.41,5.6900,50020,28484600,2.33;2024-06-06,5.94,5.99,5.38,5.3800,58429,32299300,2.72;2024-06-05,6.11,6.11,5.87,5.9800,27015,16156100,1.26;2024-06-04,6.29,6.29,6.00,6.1200,34747,21165700,1.62;2024-06-03,6.61,6.62,6.21,6.2900,27491,17434100,1.28;2024-05-31,6.51,6.66,6.41,6.6100,22449,14736400,1.04;2024-05-30,6.69,6.69,6.49,6.5200,26163,17107100,1.22;2024-05-29,6.66,6.78,6.59,6.7000,22193,14885100,1.03;2024-05-28,6.81,6.81,6.54,6.7200,17150,11514200,0.80;2024-05-27,6.75,6.80,6.61,6.7500,21323,14253700,0.99;2024-05-24,6.67,6.84,6.66,6.7500,20349,13726700,0.95;2024-05-23,6.91,6.95,6.66,6.7100,29335,19753500,1.36