[{"seq":663322865,"ctime":1731002592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663322865.shtml","title":"\u4f9b\u9700\u8d8b\u7a33 \u7164\u70ad\u884c\u4e1a\u6709\u671b\u89e6\u5e95\u53cd\u5f39","source":"\u8bc1\u5238\u65f6\u62a5","stocks":600792,"type":"news"},{"seq":663136232,"ctime":1730700690,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663136232.shtml","title":"2024\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u4e91\u7164\u80fd\u6e90","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":600792,"type":"yidong"},{"seq":662954876,"ctime":1730244038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662954876.shtml","title":"\u94a2\u94c1\u201c\u53cd\u5185\u5377\u201d\u6765\u4e86\uff01\u4e2d\u94a2\u534f\u79f0\u63a8\u8fdb\u884c\u4e1a\u8054\u5408\u91cd\u7ec4\uff0c\u884c\u4e1a\u5c06\u544a\u522b\u201c\u8d8a\u751f\u4ea7\u8d8a\u4e8f\u635f\u201d","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u51ef\u65cb","stocks":600792,"type":"news"},{"seq":49664519,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49664519.shtml","title":"\u4e91\u7164\u80fd\u6e90\uff1a\u4e91\u5357\u7164\u4e1a\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600792,"type":"notice"},{"seq":662892858,"ctime":1730126309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662892858.shtml","title":"\u591a\u53ea\u94a2\u94c1\u80a1\u5927\u6da8\uff01\u4e2d\u94a2\u534f\u53d1\u58f0\uff1a\u52a0\u5feb\u7814\u7a76\u63a8\u8fdb\u8054\u5408\u91cd\u7ec4","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600792,"type":"news"},{"seq":662856616,"ctime":1730102125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662856616.shtml","title":"\u4e91\u7164\u80fd\u6e9010\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600792,"type":"yidong"},{"seq":662563563,"ctime":1729247946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662563563.shtml","title":"\u4e91\u7164\u80fd\u6e90\u5e08\u5b97\u7126\u5316\u987a\u5229\u901a\u8fc72024\u5e74\u5b89\u5168\u751f\u4ea7\u6807\u51c6\u5316\u4e8c\u7ea7\u4f01\u4e1a\u73b0\u573a\u8fbe\u6807\u8bc4\u5ba1","source":"\u4e91\u7164\u80fd\u6e90\u5b98\u5fae","stocks":600792,"type":"yidong"},{"seq":662535204,"ctime":1729172446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662535204.shtml","title":"\u4e91\u7164\u80fd\u6e90\uff1a69944513\u80a1\u9650\u552e\u80a1\u5c06\u4e8e10\u670824\u65e5\u4e0a\u5e02\u6d41\u901a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600792,"type":"news"},{"seq":662501629,"ctime":1729127018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662501629.shtml","title":"\u4e91\u7164\u80fd\u6e9010\u670824\u65e5\u89e3\u79816994.45\u4e07\u80a1\uff0c\u5e02\u503c\u7ea62.50\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600792,"type":"news"},{"seq":662418578,"ctime":1728970256,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662418578.shtml","title":"\u7164\u70ad\u6982\u5ff5\u80a1\u9707\u8361\u4e0b\u632b \u4e91\u7164\u80fd\u6e90\u8dcc\u8d854%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600792,"type":"news"},{"seq":662299619,"ctime":1728557843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662299619.shtml","title":"\u7164\u70ad\u677f\u5757\u5f3a\u52bf\u4e0a\u626c\uff0c\u4e91\u7164\u80fd\u6e90\u3001\u90d1\u5dde\u7164\u7535\u7b49\u591a\u53ea\u4e2a\u80a1\u6da8\u505c","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":600792,"type":"news"},{"seq":662283878,"ctime":1728546846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662283878.shtml","title":"\u4e91\u7164\u80fd\u6e9010\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600792,"type":"yidong"},{"seq":662279378,"ctime":1728529253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662279378.shtml","title":"\u7164\u70ad\u677f\u5757\u6301\u7eed\u8d70\u9ad8 \u9655\u897f\u9ed1\u732b\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600792,"type":"news"},{"seq":662279336,"ctime":1728529086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662279336.shtml","title":"\u7164\u70ad\u677f\u5757\u5f3a\u52bf\u4e0a\u626c\uff0c\u660a\u534e\u80fd\u6e90\u3001\u65b0\u96c6\u80fd\u6e90\u6da8\u505c\uff0c\u5156\u77ff\u80fd\u6e90\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600792,"type":"news"},{"seq":662236316,"ctime":1728466764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662236316.shtml","title":"\u4e91\u7164\u80fd\u6e90200\u4e07\u5428\/\u5e74\u7126\u5316\u73af\u4fdd\u642c\u8fc1\u8f6c\u578b\u5347\u7ea7\u9879\u76ee\u987a\u5229\u7ae3\u5de5\u9a8c\u6536","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600792,"type":"yidong"},{"seq":662122178,"ctime":1727696058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662122178.shtml","title":"\u4e91\u5357\u7164\u4e1a\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f8200\u4e07\u5428\/\u5e74\u7126\u5316\u73af\u4fdd\u642c\u8fc1\u8f6c\u578b\u5347\u7ea7\u9879\u76ee\u987a\u5229\u901a\u8fc7\u7ae3\u5de5\u9a8c\u6536","source":"\u4e91\u7164\u80fd\u6e90\u5b98\u5fae","stocks":600792,"type":"yidong"},{"seq":662050235,"ctime":1727429375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662050235.shtml","title":"\u4e91\u7164\u80fd\u6e90\u516c\u53f8\u987a\u5229\u901a\u8fc7\u5de5\u4e1a\u4f01\u4e1a\u8282\u7ea6\u7528\u6c34\u80fd\u529b\u63d0\u5347\u5efa\u8bbe\u8bc4\u4ef7","source":"\u4e91\u7164\u80fd\u6e90\u5b98\u5fae","stocks":600792,"type":"yidong"},{"seq":661843660,"ctime":1726825282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661843660.shtml","title":"\u4e91\u7164\u80fd\u6e90\u516c\u53f8\u4e3e\u884c2024\u5e74\u4e00\u3001\u4e8c\u5b63\u5ea6\u6280\u672f\u521b\u65b0\u6210\u679c\u53d1\u5e03\u4f1a","source":"\u4e91\u7164\u80fd\u6e90\u5b98\u5fae","stocks":600792,"type":"yidong"},{"seq":48911547,"ctime":1724342848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48911547.shtml","title":"\u4e91\u7164\u80fd\u6e90\uff1a\u4e91\u5357\u7164\u4e1a\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600792,"type":"notice"},{"seq":48911559,"ctime":1724342741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48911559.shtml","title":"\u4e91\u7164\u80fd\u6e90\uff1a\u4e91\u5357\u7164\u4e1a\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600792,"type":"notice"},{"seq":661043323,"ctime":1724321496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661043323.shtml","title":"\u4e91\u7164\u80fd\u6e902024\u5e741-6\u6708\u51c0\u5229\u6da6\u4e3a-2.33\u4ebf\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u4e0b\u6ed1600.76%","source":"\u91d1\u878d\u754c","stocks":600792,"type":"news"},{"seq":661041670,"ctime":1724320359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661041670.shtml","title":"\u4e91\u7164\u80fd\u6e90\u5c06\u4e8e9\u670811\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u8d2d\u4e70\u8463\u76d1\u9ad8\u8d23\u4efb\u9669\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600792,"type":"news"},{"seq":660463022,"ctime":1722824487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660463022.shtml","title":"\u53cc\u7126\u9707\u8361\u504f\u5f31","source":"\u4e2d\u884d\u671f\u8d27","stocks":600792,"type":"news"},{"seq":660208316,"ctime":1721992717,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660208316.shtml","title":"\u4e91\u7164\u80fd\u6e90\u5b89\u5b81\u7126\u5316\u5382\u5bf92#\u7ffb\u8f66\u673a\u4e0b\u6599\u53e33#\u62d6\u5e26\u673a\u5c65\u5e26\u5f0f\u94fe\u677f\u76ae\u5e26\u673a\u6210\u529f\u5b8c\u6210\u6539\u9020","source":"\u4e91\u7164\u80fd\u6e90\u5b98\u5fae","stocks":600792,"type":"yidong"},{"seq":660193925,"ctime":1721980983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660193925.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7164\u70ad\u5f00\u91c7\u52a0\u5de5\u6307\u6570\u8dcc-2.86% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.2%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600792,"type":"yidong"},{"seq":659982437,"ctime":1721385962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659982437.shtml","title":"\u3010\u5411\u201c\u65b0\u201d\u8dc3\u5347 \u4ee5\u201c\u8d28\u201d\u81f4\u8fdc\u3011\u4e91\u7164\u80fd\u6e90\u6210\u529f\u5b9e\u73b0\u7126\u7089\u56db\u5927\u8f66\u5168\u81ea\u52a8\u5316\u8fd0\u884c","source":"\u4e91\u7164\u80fd\u6e90\u5b98\u5fae","stocks":600792,"type":"yidong"},{"seq":659779579,"ctime":1720796567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659779579.shtml","title":"23\u5bb6\u4e0a\u5e02\u7164\u4f01\u9884\u62a5\u534a\u5e74\u4e1a\u7ee9\uff0c\u8fd1\u4e5d\u6210\u4e0b\u632b","source":"\u56fd\u9645\u91d1\u878d\u62a5","author":"\u7a0b\u6893\u6b23","stocks":600792,"type":"news"},{"seq":659665711,"ctime":1720598697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659665711.shtml","title":"\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u5927\u5e45\u9884\u964d\uff0c\u7164\u70adETF\u8dcc4.55%","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600792,"type":"news"},{"seq":659659339,"ctime":1720575615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659659339.shtml","title":"\u7164\u70ad\u6982\u5ff5\u80a1\u8dcc\u5e45\u5c45\u524d \u534e\u9633\u80a1\u4efd\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600792,"type":"news"},{"seq":48401299,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48401299.shtml","title":"\u4e91\u7164\u80fd\u6e90\uff1a\u4e91\u5357\u7164\u4e1a\u80fd\u6e90\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600792,"type":"notice"},{"seq":658887111,"ctime":1718605279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658887111.shtml","title":"\u53cc\u7126\u9707\u8361\u504f\u5f31","source":"\u4e2d\u884d\u671f\u8d27","stocks":600792,"type":"news"},{"seq":658854600,"ctime":1718365006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658854600.shtml","title":"\u4fc4\u7f57\u65af\u65b0\u5229\u4f69\u8328\u514b\u94a2\u94c1\u96c6\u56e2\uff08NLMK\uff09\u5230\u4e91\u7164\u80fd\u6e90\u516c\u53f8\u5b89\u5b81\u7126\u5316\u5382\u53c2\u89c2\u8003\u5bdf","source":"\u4e91\u7164\u80fd\u6e90\u5b98\u5fae","stocks":600792,"type":"yidong"},{"seq":658660368,"ctime":1717757506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658660368.shtml","title":"\u559c\u62a5\uff01\u4e91\u7164\u80fd\u6e90\u516c\u53f8\u5b89\u5b81\u7126\u5316\u53825\u6708\u7126\u70ad\u4ea7\u91cf\u7834\u5386\u53f2\u8bb0\u5f55","source":"\u4e91\u7164\u80fd\u6e90\u5b98\u5fae","stocks":600792,"type":"yidong"},{"seq":658183306,"ctime":1716545949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658183306.shtml","title":"\u4e91\u7164\u80fd\u6e90\u516c\u53f8\u4e3e\u884c2023\u5e74\u56db\u5b63\u5ea6\u5b89\u5b81\u7126\u5316\u5382\u6280\u672f\u521b\u65b0\u6210\u679c\u53d1\u5e03\u4f1a","source":"\u4e91\u7164\u80fd\u6e90\u5b98\u5fae","stocks":600792,"type":"yidong"},{"seq":658166139,"ctime":1716514792,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658166139.shtml","title":"\u7164\u70ad\u80a1\u76d8\u521d\u8d70\u9ad8\uff0c\u90d1\u5dde\u7164\u7535\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600792,"type":"news"},{"seq":658122902,"ctime":1716435105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658122902.shtml","title":"\u4ef7\u683c\u524d\u7ebf|5\u670822\u65e5\u7532\u9187\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600792,"type":"yidong"},{"seq":657995617,"ctime":1716195670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657995617.shtml","title":"\u4ef7\u683c\u524d\u7ebf|5\u670820\u65e5\u7532\u9187\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600792,"type":"yidong"},{"seq":657989338,"ctime":1716185903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657989338.shtml","title":"\u5b8f\u89c2\u9884\u671f\u5411\u597d \u53cc\u7126\u5ef6\u7eed\u5f3a\u52bf","source":"\u4e2d\u884d\u671f\u8d27","stocks":600792,"type":"news"},{"seq":657945776,"ctime":1715938265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240517\/657945776.shtml","title":"\u4ef7\u683c\u524d\u7ebf|5\u670817\u65e5\u7532\u9187\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600792,"type":"yidong"}]

2024-12-20,3.64,3.66,3.61,3.6300,98511,35742600,0.93;2024-12-19,3.69,3.69,3.59,3.6400,157069,56988400,1.48;2024-12-18,3.70,3.77,3.66,3.7100,150325,55948200,1.42;2024-12-17,3.86,3.88,3.68,3.6900,201971,75515900,1.91;2024-12-16,3.84,3.90,3.84,3.8500,137951,53364700,1.30;2024-12-13,3.98,3.99,3.83,3.8400,241890,93997200,2.28;2024-12-12,3.99,4.01,3.94,3.9800,184998,73504800,1.75;2024-12-11,3.87,3.99,3.87,3.9900,287400,113811900,2.71;2024-12-10,3.99,4.01,3.89,3.9000,277434,108982600,2.62;2024-12-09,3.92,4.05,3.88,3.9300,283283,112015700,2.67;2024-12-06,3.81,3.92,3.80,3.9100,250667,97598700,2.37;2024-12-05,3.80,3.84,3.78,3.8300,135793,51831500,1.28;2024-12-04,3.85,3.89,3.79,3.8100,189740,72992300,1.79;2024-12-03,3.82,3.85,3.78,3.8400,189142,72298200,1.78;2024-12-02,3.74,3.86,3.72,3.8300,230362,87660500,2.17;2024-11-29,3.71,3.73,3.64,3.7300,157746,58341500,1.49;2024-11-28,3.69,3.73,3.67,3.7200,157409,58327500,1.49;2024-11-27,3.70,3.71,3.58,3.6900,158781,57921300,1.50;2024-11-26,3.72,3.77,3.69,3.7100,123012,45797000,1.16;2024-11-25,3.73,3.73,3.62,3.7000,127606,46906100,1.20;2024-11-22,3.77,3.83,3.69,3.6900,181507,68197700,1.71;2024-11-21,3.79,3.87,3.76,3.7900,186294,70691900,1.76;2024-11-20,3.76,3.83,3.72,3.8200,210439,79762800,1.99;2024-11-19,3.78,3.79,3.66,3.7600,233452,86978900,2.20;2024-11-18,3.80,3.93,3.77,3.8300,263001,101445600,2.48;2024-11-15,3.81,3.92,3.80,3.8000,231261,88862500,2.18;2024-11-14,4.05,4.05,3.84,3.8500,296252,116437500,2.80;2024-11-13,4.07,4.10,4.02,4.0400,259154,104848100,2.45;2024-11-12,4.11,4.19,4.05,4.1000,455879,187559500,4.30;2024-11-11,4.04,4.21,4.02,4.1400,512584,209958000,4.84;2024-11-08,4.12,4.23,3.99,4.1400,822093,335043900,7.76;2024-11-07,3.87,4.29,3.84,4.1700,1044866,434149100,9.86;2024-11-06,3.85,3.98,3.77,3.9000,547015,212381400,5.16;2024-11-05,3.78,3.85,3.76,3.8400,416734,159206300,3.93;2024-11-04,3.86,3.88,3.69,3.8100,392266,147214400,3.70;2024-11-01,3.80,3.97,3.78,3.8400,593897,230378900,5.60;2024-10-31,3.78,3.89,3.73,3.8200,417370,158990800,3.94;2024-10-30,3.79,3.87,3.76,3.7700,353160,133999400,3.33;2024-10-29,4.08,4.08,3.80,3.8100,792742,309240100,7.48;2024-10-28,3.80,3.97,3.73,3.9700,577374,225070300,5.45;2024-10-25,3.62,3.67,3.59,3.6100,364324,132065600,3.44;2024-10-24,3.67,3.68,3.56,3.6200,475246,171304000,4.48;2024-10-23,3.60,3.94,3.54,3.7800,476722,178991400,4.82;2024-10-22,3.48,3.59,3.48,3.5800,186775,66236100,1.89;2024-10-21,3.51,3.57,3.46,3.5000,173416,60902500,1.75;2024-10-18,3.49,3.55,3.43,3.5300,173972,60610200,1.76;2024-10-17,3.56,3.60,3.48,3.4900,157299,55570200,1.59;2024-10-16,3.54,3.61,3.46,3.5800,176326,62389300,1.78;2024-10-15,3.69,3.69,3.56,3.5800,265411,95741300,2.68;2024-10-14,3.57,3.77,3.53,3.7400,368062,134484800,3.72;2024-10-11,4.05,4.05,3.64,3.7100,687707,264853100,6.95;2024-10-10,3.32,3.69,3.32,3.6900,269334,96100800,2.72;2024-10-09,3.59,3.60,3.35,3.3500,265759,91729100,2.68;2024-10-08,3.96,3.98,3.51,3.7200,450114,168562100,4.55;2024-09-30,3.55,3.65,3.40,3.6200,360099,127817900,3.64;2024-09-27,3.29,3.37,3.29,3.3600,94376,31439600,0.95;2024-09-26,3.20,3.27,3.17,3.2700,109590,35394800,1.11;2024-09-25,3.19,3.28,3.17,3.1800,123077,39594900,1.24;2024-09-24,3.06,3.18,3.06,3.1700,128497,40310600,1.30;2024-09-23,3.05,3.06,3.04,3.0600,50469,15399200,0.51;2024-09-20,3.05,3.06,3.03,3.0500,54050,16440900,0.55;2024-09-19,2.98,3.05,2.96,3.0500,93115,28161400,0.94;2024-09-18,2.95,2.98,2.92,2.9800,45978,13548800,0.46;2024-09-13,2.99,2.99,2.94,2.9500,39178,11621700,0.40;2024-09-12,2.98,3.00,2.97,2.9800,30367,9062700,0.31;2024-09-11,3.02,3.02,2.95,2.9700,45671,13572800,0.46;2024-09-10,3.00,3.03,2.99,3.0100,35351,10619000,0.36;2024-09-09,2.97,3.00,2.95,3.0000,35460,10571700,0.36;2024-09-06,3.01,3.04,2.99,2.9900,41237,12398700,0.42;2024-09-05,3.01,3.04,3.00,3.0300,41133,12410000,0.42;2024-09-04,3.03,3.03,2.99,3.0100,46821,14078500,0.47;2024-09-03,3.09,3.10,3.02,3.0400,76962,23486700,0.78;2024-09-02,3.08,3.14,3.06,3.1000,78360,24379500,0.79;2024-08-30,3.06,3.12,3.04,3.0800,81939,25325000,0.83;2024-08-29,3.08,3.08,3.02,3.0600,40917,12474500,0.41;2024-08-28,3.07,3.11,3.05,3.0700,43386,13368500,0.44;2024-08-27,3.08,3.10,3.04,3.0600,33418,10253600,0.34;2024-08-26,3.02,3.08,3.02,3.0700,40818,12482500,0.41;2024-08-23,3.05,3.09,3.02,3.0400,37679,11458700,0.38;2024-08-22,3.09,3.12,3.03,3.0500,47771,14715000,0.48;2024-08-21,3.07,3.10,3.07,3.0900,39144,12078300,0.40;2024-08-20,3.15,3.16,3.07,3.0800,39417,12207900,0.40;2024-08-19,3.18,3.20,3.14,3.1400,41387,13088600,0.42;2024-08-16,3.21,3.22,3.17,3.1700,41477,13241800,0.42;2024-08-15,3.16,3.22,3.15,3.2100,59517,19057600,0.60;2024-08-14,3.19,3.19,3.16,3.1700,31723,10071900,0.32;2024-08-13,3.15,3.18,3.11,3.1800,41048,12959900,0.41;2024-08-12,3.17,3.18,3.14,3.1600,38358,12120100,0.39;2024-08-09,3.17,3.20,3.15,3.1700,55374,17614600,0.56;2024-08-08,3.17,3.22,3.14,3.1700,80548,25520000,0.81;2024-08-07,3.15,3.30,3.10,3.2000,120649,38821700,1.22;2024-08-06,3.08,3.15,3.08,3.1500,78746,24587700,0.80;2024-08-05,3.12,3.14,3.05,3.0500,56964,17625900,0.58;2024-08-02,3.12,3.18,3.11,3.1300,60020,18903200,0.61;2024-08-01,3.12,3.15,3.11,3.1500,77486,24292300,0.78;2024-07-31,3.03,3.13,3.03,3.1300,82768,25605200,0.84;2024-07-30,3.01,3.04,3.00,3.0400,37254,11267700,0.38;2024-07-29,3.00,3.03,2.98,3.0300,29949,9006900,0.30;2024-07-26,2.98,3.02,2.97,3.0100,38292,11491500,0.39;2024-07-25,2.96,2.99,2.95,2.9700,41410,12280300,0.42;2024-07-24,2.98,3.03,2.96,2.9700,60010,17923100,0.61;2024-07-23,3.00,3.04,2.98,3.0000,63649,19180700,0.64;2024-07-22,3.02,3.03,2.97,3.0100,29284,8756900,0.30;2024-07-19,2.99,3.02,2.95,3.0000,45106,13476000,0.46;2024-07-18,2.99,2.99,2.94,2.9900,59250,17567700,0.60;2024-07-17,3.03,3.05,2.98,2.9900,43670,13103500,0.44;2024-07-16,3.03,3.06,3.01,3.0400,31681,9594800,0.32;2024-07-15,3.07,3.08,3.02,3.0300,38127,11571300,0.39;2024-07-12,3.13,3.17,3.06,3.0700,68085,21168000,0.69;2024-07-11,3.04,3.16,3.04,3.1300,105080,32715500,1.06;2024-07-10,3.03,3.06,2.95,3.0100,119388,35880100,1.21;2024-07-09,3.20,3.22,3.08,3.1800,73943,23275300,0.75;2024-07-08,3.31,3.31,3.19,3.2000,51323,16538600,0.52;2024-07-05,3.25,3.32,3.22,3.3100,42875,14079500,0.43;2024-07-04,3.35,3.37,3.24,3.2500,58493,19206900,0.59;2024-07-03,3.41,3.42,3.34,3.3400,50107,16891000,0.51;2024-07-02,3.38,3.41,3.35,3.4000,56907,19278800,0.57;2024-07-01,3.32,3.36,3.30,3.3600,61556,20527500,0.62;2024-06-28,3.25,3.33,3.25,3.2900,57529,19000900,0.58;2024-06-27,3.39,3.41,3.35,3.3700,44753,15107900,0.45;2024-06-26,3.35,3.39,3.26,3.3900,63114,20952600,0.64;2024-06-25,3.33,3.39,3.32,3.3500,48645,16291900,0.49;2024-06-24,3.48,3.48,3.32,3.3300,80242,27109900,0.81