[{"seq":663022830,"ctime":1730362302,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663022830.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654398.67\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":663022149,"ctime":1730361327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663022149.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a10\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":663009076,"ctime":1730331767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663009076.shtml","title":"83\u5bb6\u4e0a\u5e02\u623f\u4f01\u524d\u4e09\u5b63\u4e1a\u7ee9\u201c\u51fa\u7089\u201d\uff1a\u8d85\u4e09\u6210\u8425\u6536\u540c\u6bd4\u589e\u957f\uff0c9\u5bb6\u51c0\u5229\u6da6\u8d8510\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600791,"type":"news"},{"seq":49689865,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49689865.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u4eac\u80fd\u7f6e\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600791,"type":"notice"},{"seq":662927878,"ctime":1730197752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662927878.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u76d1\u4e8b\u8f9e\u804c\u53ca\u8865\u9009\u76d1\u4e8b","source":"\u91d1\u878d\u754c","stocks":600791,"type":"news"},{"seq":662925436,"ctime":1730197011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662925436.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f4203.16\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"yidong"},{"seq":662848485,"ctime":1730079422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662848485.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u5f02\u52a8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"news"},{"seq":662552057,"ctime":1729238846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662552057.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u7b7e\u7ea6\u9762\u79ef1.74\u4e07\u5e73\u65b9\u7c73","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"yidong"},{"seq":662284347,"ctime":1728547892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662284347.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652627.68\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":662227436,"ctime":1728460647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662227436.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a10\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600791,"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":600791,"type":"news"},{"seq":661463384,"ctime":1725522710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661463384.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a09\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600791,"type":"yidong"},{"seq":661456402,"ctime":1725500269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661456402.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u4eac\u80fd\u7f6e\u4e1a\u3001\u9996\u5f00\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"news"},{"seq":661040125,"ctime":1724319166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661040125.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u9009\u4e3e\u674e\u5fc3\u798f\u4e3a\u7b2c\u4e5d\u5c4a\u76d1\u4e8b\u4f1a\u4e3b\u5e2d","source":"\u91d1\u878d\u754c","stocks":600791,"type":"news"},{"seq":48896753,"ctime":1724256448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48896753.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u4eac\u80fd\u7f6e\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600791,"type":"notice"},{"seq":48896755,"ctime":1724256341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48896755.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u4eac\u80fd\u7f6e\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600791,"type":"notice"},{"seq":659958483,"ctime":1721346537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659958483.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u7b2c\u4e8c\u5b63\u5ea6\u5168\u53e3\u5f84\u7b7e\u7ea6\u91d1\u989d\u964d\u8d856\u6210 \u4e0a\u534a\u5e74\u9884\u4e8f\u8d855000\u4e07\u4ecd\u4e3e\u503a\u6269\u5f20\u62ff\u5730","source":"\u957f\u6c5f\u5546\u62a5","stocks":600791,"type":"yidong"},{"seq":659926863,"ctime":1721280314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659926863.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a2024\u5e74\u7b2c\u4e8c\u5b63\u5ea6\u5168\u53e3\u5f84\u7b7e\u7ea6\u91d1\u989d3.98\u4ebf\u5143","source":"\u4e2d\u623f\u7f51","stocks":600791,"type":"yidong"},{"seq":659921107,"ctime":1721264684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659921107.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a\u591a\u53ea\u8fde\u677f\u80a1\u516c\u544a\u6f84\u6e05\uff0c\u4e24\u80a1\u516c\u544a\u91cd\u8981\u80a1\u4e1c\u51cf\u6301\u81f35%\u4ee5\u4e0b","source":"\u91d1\u878d\u754c","stocks":600791,"type":"news"},{"seq":659887449,"ctime":1721205005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659887449.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u7b2c\u4e8c\u5b63\u5ea6\u7b7e\u7ea6\u91d1\u989d\u540c\u6bd4\u4e0b\u964d65.15%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"yidong"},{"seq":659750475,"ctime":1720754248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659750475.shtml","title":"\u8c03\u63a7\u4f18\u5316\u4e0b\u7684\u623f\u4f01\u8fd9\u534a\u5e74\uff1a20\u5bb6\u9884\u62a5\u4e8f\u635f\uff0c\u722c\u5761\u4ecd\u5728\u8def\u4e0a","source":"\u5317\u4eac\u5546\u62a5","stocks":600791,"type":"news"},{"seq":48389631,"ctime":1720454841,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240709\/48389631.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\uff1a\u4eac\u80fd\u7f6e\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600791,"type":"notice"},{"seq":659552975,"ctime":1720186759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659552975.shtml","title":"\u4e0a\u534a\u5e74\u5317\u4eac\u5b85\u5730\u5438\u91d1\u8d85700\u4ebf\u5c45\u5168\u56fd\u9996\u4f4d \u54ea\u4e9b\u5730\u5757\u8868\u73b0\u62a2\u773c","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":600791,"type":"news"},{"seq":659421962,"ctime":1719924482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659421962.shtml","title":"\u4e2d\u56fd\u5efa\u7b51\u8282\u80fd\u534f\u4f1a\u8d74\u4eac\u80fd\u7f6e\u4e1a\u5ea7\u8c08\u4ea4\u6d41","source":"\u4eac\u80fd\u7f6e\u4e1a\u5b98\u5fae","stocks":600791,"type":"yidong"},{"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":600791,"type":"news"},{"seq":658646293,"ctime":1717741902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658646293.shtml","title":"5\u6708\u6df1\u5733\u4e8c\u624b\u623f\u6210\u4ea4\u91cf\u540c\u6bd4\u589e\u957f35%\uff0c\u623f\u5730\u4ea7\u6982\u5ff5\u76f8\u5173\u4e2a\u80a1\u6da8\u505c","source":"\u91d1\u878d\u754c","stocks":600791,"type":"news"},{"seq":658645401,"ctime":1717739500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658645401.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u9707\u8361\u62c9\u5347 \u5b81\u6ce2\u5bcc\u8fbe\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600791,"type":"news"},{"seq":658385268,"ctime":1717078490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658385268.shtml","title":"\u4eac\u80fd\u7f6e\u4e1a\u53bb\u5e74\u7531\u76c8\u8f6c\u4e8f \u4eca\u5e74\u4e3e\u503a\u6269\u5f20\u62ff\u5730","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600791,"type":"news"},{"seq":658356718,"ctime":1717052302,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658356718.shtml","title":"\u4f01\u4e1a\u89c2\u5bdf\ufe31\u4e3e\u503a\u6269\u5f20\u62ff\u5730\uff01\u4eac\u80fd\u7f6e\u4e1a\u5f52\u6bcd\u51c0\u4e8f\u635f\u4ecd\u5728\u6301\u7eed","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600791,"type":"news"},{"seq":658241285,"ctime":1716810464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658241285.shtml","title":"\u4eac\u80fd\u00b7\u897f\u8d24\u5609\u82d1\u9879\u76ee\u987a\u5229\u53d6\u5f97\u65bd\u5de5\u8bb8\u53ef\u8bc1","source":"\u4eac\u80fd\u7f6e\u4e1a\u5b98\u5fae","stocks":600791,"type":"yidong"},{"seq":658111138,"ctime":1716414869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658111138.shtml","title":"\u5730\u4ea7\u677f\u5757\u96c6\u4f53\u201c\u56de\u8840\u201d \u4e0d\u5c11\u57fa\u91d1\u7ecf\u7406\u8e0f\u7a7a","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600791,"type":"news"},{"seq":657976409,"ctime":1716151801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657976409.shtml","title":"\u5730\u4ea7\u80a1\u201c\u55e8\u4e86\u201d \u4e3b\u9898\u57fa\u91d1\u5927\u201c\u56de\u8840\u201d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u6768\u7696\u7389","stocks":600791,"type":"news"},{"seq":657921188,"ctime":1715866542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657921188.shtml","title":"\u591a\u90e8\u59d4\u6210\u7acb\u8054\u5408\u5de5\u4f5c\u7ec4\uff0c\u915d\u917f\u63a8\u51fa\u623f\u5730\u4ea7\u201c\u91cd\u5927\u4e3e\u63aa\u201d\uff0c\u623f\u5730\u4ea7\u677f\u5757\u884c\u60c5\u5168\u9762\u7206\u53d1","source":"\u91d1\u878d\u754c","stocks":600791,"type":"news"},{"seq":657850371,"ctime":1715750541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657850371.shtml","title":"\u5e02\u573a\u4f20\u76f8\u5173\u90e8\u95e8\u8003\u8651\u8ba9\u5730\u65b9\u653f\u5e9c\u8d2d\u4e70\u5c1a\u672a\u552e\u51fa\u7684\u5b58\u91cf\u4f4f\u623f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600791,"type":"news"},{"seq":657669638,"ctime":1715253362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657669638.shtml","title":"\u676d\u5dde\u53d6\u6d88\u9650\u8d2d\u4ee4\uff0c\u623f\u5730\u4ea7\u677f\u5757\u6cb8\u817e\uff0c\u76f8\u5173\u6982\u5ff5\u80a1\u4eae\u70b9\u68b3\u7406","source":"\u91d1\u878d\u754c","stocks":600791,"type":"news"},{"seq":657650880,"ctime":1715231707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657650880.shtml","title":"\u5730\u4ea7\u80a1\u9707\u8361\u8d70\u9ad8\uff0c\u591a\u80a1\u6da8\u505c\uff0c5\u6708\u6216\u5c06\u8fce\u6765\u4e00\u6ce2\u5168\u56fd\u7f55\u89c1\u7684\u697c\u5e02\u653e\u677e\u6f6e","source":"\u91d1\u878d\u754c","stocks":600791,"type":"news"}]

2024-11-08,4.95,5.03,4.73,4.7600,181690,87279200,4.02;2024-11-07,4.65,4.95,4.65,4.9200,207044,100511000,4.58;2024-11-06,4.72,4.80,4.58,4.7200,205846,97027900,4.55;2024-11-05,4.58,4.78,4.53,4.7500,202872,95673100,4.49;2024-11-04,4.62,4.69,4.45,4.5800,225321,103180800,4.98;2024-11-01,5.00,5.01,4.50,4.6400,365451,172812700,8.08;2024-10-31,4.68,5.08,4.57,5.0000,363796,176392200,8.04;2024-10-30,4.58,4.72,4.44,4.6700,259313,119117800,5.73;2024-10-29,4.45,4.77,4.35,4.6200,383134,175446200,8.47;2024-10-28,4.21,4.53,4.20,4.4400,295582,130907800,6.53;2024-10-25,4.08,4.16,4.07,4.1500,163434,67501500,3.61;2024-10-24,3.93,4.11,3.91,4.0200,148309,59583000,3.28;2024-10-23,3.90,4.05,3.86,3.9400,175335,69627900,3.88;2024-10-22,3.83,3.88,3.82,3.8800,114523,44137100,2.53;2024-10-21,3.88,3.90,3.82,3.8300,146613,56513300,3.24;2024-10-18,3.90,3.94,3.79,3.8900,143975,55790300,3.18;2024-10-17,4.12,4.14,3.89,3.8900,190251,75996200,4.21;2024-10-16,3.96,4.16,3.95,4.1500,210613,85683000,4.66;2024-10-15,3.90,4.06,3.88,3.9500,156483,62296700,3.46;2024-10-14,3.96,4.00,3.87,3.9600,171982,67735000,3.80;2024-10-11,3.89,4.03,3.80,3.8300,149602,58523700,3.31;2024-10-10,3.90,4.04,3.88,3.9300,199502,79146800,4.41;2024-10-09,4.08,4.08,3.78,3.9600,361319,140559300,7.99;2024-10-08,4.68,4.68,4.03,4.2000,586327,253276400,12.96;2024-09-30,4.30,4.36,3.94,4.3000,544721,227601600,12.04;2024-09-27,3.98,4.08,3.89,4.0300,197704,78324800,4.37;2024-09-26,3.68,3.93,3.68,3.9100,262159,100397200,5.80;2024-09-25,3.73,3.86,3.70,3.7200,221209,83525200,4.89;2024-09-24,3.78,3.83,3.61,3.7000,209812,77503200,4.64;2024-09-23,3.55,3.80,3.55,3.7100,233492,85694300,5.16;2024-09-20,3.52,3.72,3.51,3.6600,300840,109363400,6.65;2024-09-19,3.43,3.61,3.39,3.5500,288711,102055000,6.38;2024-09-18,3.36,3.52,3.25,3.4300,248635,84030700,5.50;2024-09-13,3.33,3.48,3.32,3.3700,183343,62098300,4.05;2024-09-12,3.34,3.38,3.30,3.3100,109848,36627200,2.43;2024-09-11,3.29,3.36,3.26,3.3500,121515,40431200,2.69;2024-09-10,3.36,3.40,3.27,3.3200,187954,62344300,4.16;2024-09-09,3.33,3.44,3.21,3.3600,294037,97950200,6.50;2024-09-06,3.40,3.45,3.32,3.3500,432802,145893600,9.57;2024-09-05,3.27,3.58,3.27,3.5800,455329,161648000,10.07;2024-09-04,3.26,3.33,3.23,3.2500,41058,13458500,0.91;2024-09-03,3.24,3.32,3.20,3.2600,34158,11160300,0.76;2024-09-02,3.30,3.35,3.22,3.2400,47159,15483900,1.04;2024-08-30,3.18,3.37,3.17,3.3000,84354,27817500,1.86;2024-08-29,3.17,3.20,3.14,3.1800,37708,11940600,0.83;2024-08-28,3.20,3.23,3.15,3.1800,31193,9967800,0.69;2024-08-27,3.29,3.29,3.17,3.1900,32068,10300100,0.71;2024-08-26,3.16,3.30,3.16,3.2700,50586,16463800,1.12;2024-08-23,3.20,3.24,3.14,3.1800,58005,18460800,1.28;2024-08-22,3.31,3.38,3.21,3.2400,86635,28632300,1.92;2024-08-21,3.25,3.32,3.20,3.2800,39835,13056700,0.88;2024-08-20,3.29,3.35,3.22,3.2500,37747,12388100,0.83;2024-08-19,3.28,3.31,3.21,3.3000,39901,13042800,0.88;2024-08-16,3.38,3.40,3.28,3.2800,39494,13107800,0.87;2024-08-15,3.34,3.40,3.30,3.3700,50986,17081500,1.13;2024-08-14,3.36,3.40,3.33,3.3300,28281,9524600,0.63;2024-08-13,3.35,3.38,3.28,3.3800,30859,10289800,0.68;2024-08-12,3.44,3.48,3.35,3.3600,58417,19831600,1.29;2024-08-09,3.39,3.54,3.36,3.4700,90310,31487800,2.00;2024-08-08,3.34,3.45,3.33,3.4000,59028,20025400,1.30;2024-08-07,3.38,3.40,3.32,3.3400,35126,11775700,0.78;2024-08-06,3.35,3.39,3.32,3.3800,59600,19997400,1.32;2024-08-05,3.35,3.42,3.31,3.3500,66819,22487000,1.48;2024-08-02,3.35,3.39,3.32,3.3600,55029,18446100,1.22;2024-08-01,3.33,3.39,3.31,3.3500,63066,21070100,1.39;2024-07-31,3.25,3.35,3.23,3.3400,67478,22275000,1.49;2024-07-30,3.19,3.26,3.17,3.2600,55431,17939300,1.23;2024-07-29,3.19,3.22,3.13,3.2000,30107,9546000,0.67;2024-07-26,3.14,3.19,3.13,3.1900,43481,13764400,0.96;2024-07-25,3.12,3.17,3.11,3.1300,31577,9907700,0.70;2024-07-24,3.20,3.23,3.11,3.1200,53436,16868300,1.18;2024-07-23,3.20,3.26,3.19,3.2100,63607,20488600,1.41;2024-07-22,3.20,3.23,3.16,3.1900,58291,18630600,1.29;2024-07-19,3.18,3.22,3.09,3.1900,70399,22250600,1.56;2024-07-18,3.19,3.20,3.12,3.1900,40449,12787700,0.89;2024-07-17,3.12,3.25,3.12,3.2100,65415,20913700,1.45;2024-07-16,3.13,3.16,3.10,3.1500,41931,13155300,0.93;2024-07-15,3.18,3.22,3.13,3.1500,51072,16168600,1.13;2024-07-12,3.15,3.29,3.14,3.1900,82197,26574500,1.82;2024-07-11,3.13,3.17,3.11,3.1700,50440,15884800,1.12;2024-07-10,3.12,3.14,3.02,3.0800,66831,20584700,1.48;2024-07-09,3.08,3.14,3.06,3.1300,67532,20907900,1.49;2024-07-08,3.18,3.20,3.05,3.1000,91854,28529800,2.03;2024-07-05,3.17,3.22,3.11,3.2000,68607,21832300,1.52;2024-07-04,3.34,3.34,3.15,3.1600,94358,30195600,2.09;2024-07-03,3.34,3.40,3.26,3.3400,73623,24649500,1.63;2024-07-02,3.28,3.38,3.24,3.3300,114117,37993200,2.52;2024-07-01,3.21,3.30,3.21,3.2700,101537,33136500,2.24;2024-06-28,3.27,3.30,3.17,3.1900,142337,46111100,3.15;2024-06-27,3.39,3.58,3.28,3.2800,187869,64026200,4.15;2024-06-26,3.28,3.31,3.20,3.3000,97907,31876900,2.16;2024-06-25,3.16,3.34,3.12,3.2800,115027,37245200,2.54;2024-06-24,3.30,3.30,3.13,3.1500,82735,26323700,1.83;2024-06-21,3.30,3.39,3.28,3.3000,65960,21921400,1.46;2024-06-20,3.40,3.40,3.28,3.2800,103160,34307700,2.28;2024-06-19,3.37,3.47,3.37,3.4200,90804,30958000,2.01;2024-06-18,3.39,3.43,3.35,3.3800,83662,28297900,1.85;2024-06-17,3.45,3.45,3.35,3.3800,110396,37418500,2.44;2024-06-14,3.37,3.52,3.33,3.5100,155803,53630000,3.44;2024-06-13,3.50,3.54,3.34,3.3800,120197,41006900,2.66;2024-06-12,3.36,3.48,3.32,3.4500,130173,44436300,2.88;2024-06-11,3.47,3.48,3.30,3.3900,160442,54098700,3.55;2024-06-07,3.17,3.50,3.17,3.5000,168921,56822300,3.73;2024-06-06,3.32,3.35,3.11,3.1800,101741,32443700,2.25;2024-06-05,3.43,3.44,3.30,3.3100,97707,32562200,2.16;2024-06-04,3.46,3.53,3.37,3.4300,111215,38329600,2.46;2024-06-03,3.58,3.62,3.44,3.4800,110153,38704000,2.44;2024-05-31,3.60,3.68,3.55,3.6500,92480,33403500,2.04;2024-05-30,3.75,3.75,3.59,3.6100,126017,45776200,2.79;2024-05-29,3.68,3.88,3.64,3.7900,151481,57169100,3.35;2024-05-28,3.74,3.78,3.63,3.6600,104245,38515500,2.30;2024-05-27,3.76,3.79,3.65,3.7200,103773,38309900,2.29;2024-05-24,3.88,3.92,3.75,3.7900,133800,51010500,2.96;2024-05-23,4.00,4.03,3.84,3.9000,173502,67928400,3.84;2024-05-22,4.01,4.14,3.99,4.0200,239828,97464000,5.30;2024-05-21,3.94,4.12,3.93,4.0100,209337,84449000,4.63;2024-05-20,4.09,4.11,3.94,3.9800,279617,112025300,6.18;2024-05-17,3.97,4.16,3.90,4.1500,447632,179829500,9.90;2024-05-16,3.71,4.04,3.70,3.9000,329759,128434100,7.29;2024-05-15,3.61,3.84,3.56,3.7500,226069,84287900,5.00;2024-05-14,3.63,3.72,3.56,3.6200,160434,58042400,3.55;2024-05-13,3.75,3.76,3.65,3.6700,188656,69729900,4.17;2024-05-10,3.71,3.90,3.63,3.8000,342396,128751800,7.57