[{"seq":663241019,"ctime":1730880759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663241019.shtml","title":"\u7533\u901a\u5730\u94c1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653078.17\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600834,"type":"yidong"},{"seq":49686681,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49686681.shtml","title":"\u7533\u901a\u5730\u94c1\uff1a\u7533\u901a\u5730\u94c12024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600834,"type":"notice"},{"seq":662645742,"ctime":1729564088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662645742.shtml","title":"\u8679\u6865\u5230\u6d66\u4e1c\uff0c\u201c\u8fd1\u4e86\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600834,"type":"news"},{"seq":662577194,"ctime":1729255841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662577194.shtml","title":"21\u4e16\u7eaaESG\u70ed\u641c\u699c\uff08\u7b2c147\u671f\uff09\u4e28\u8fbd\u5b81\u80fd\u6e90\u5168\u8d44\u5b50\u516c\u53f8\u56e0\u8fdd\u6cd5\u5360\u7528\u571f\u5730\u88ab\u7f5a1580\u4e07\u5143\uff1bRepRisk\uff1a\u516d\u5e74\u6765\u6f02\u7eff\u4e8b\u4ef6\u9996\u6b21\u51cf\u5c11\uff0c\u4f46\u4e25\u91cd\u7a0b\u5ea6\u4ecd\u5728\u52a0\u5267","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600834,"type":"news"},{"seq":662547893,"ctime":1729227505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662547893.shtml","title":"\u56fd\u4f01\u91cd\u7ec4\u6982\u5ff5\u66dd\u5149\uff014400\u4ebf\u5143\u5de8\u5934\u5df2\u51fa\u624b\uff0c14\u80a1\u80cc\u9760\u5317\u4e0a\u5e7f\u6df1\u676d\u56fd\u8d44\u59d4","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":600834,"type":"news"},{"seq":662221316,"ctime":1728441372,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662221316.shtml","title":"\u56fd\u5e86\u957f\u5047\u4e0a\u6d77\u5730\u94c1\u5b89\u5168\u8fd0\u9001\u4e58\u5ba24962\u4e07\u4eba\u6b21","source":"\u7533\u901a\u5730\u94c1\u5b98\u7f51","stocks":600834,"type":"yidong"},{"seq":661700180,"ctime":1726212855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661700180.shtml","title":"\u7533\u901a\u5730\u94c1\uff1a\u4e0e\u4e0a\u6d77\u73af\u5883\u80fd\u6e90\u4ea4\u6613\u6240\u7b7e\u8ba2 27406.08 \u5143\u78b3\u6392\u653e\u4ea4\u6613","source":"\u91d1\u878d\u754c","stocks":600834,"type":"news"},{"seq":661430325,"ctime":1725441064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661430325.shtml","title":"\u5730\u94c1\u7ad9\u7684\u6302\u949f\u8981\u8c03\u8bd5\u8fd12\u4e2a\u6708\u624d\u80fd\u7528\uff1f\u5b98\u65b9\u56de\u5e94\uff1a2\u53f7\u7ebf\u65f6\u949f\u8bbe\u5907\u9700\u8c03\u8bd5\u540e\u7edf\u4e00\u4e0a\u7ebf\uff0c\u5e74\u5e95\u53ef\u542f\u7528\u65b0\u7cfb\u7edf","source":"\u52b3\u52a8\u62a5","stocks":600834,"type":"yidong"},{"seq":661304255,"ctime":1725010510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661304255.shtml","title":"9\u67081\u65e5\u8d77\u4e0a\u6d77\u5730\u94c1\u884c\u674e\u81ea\u52a9\u5bc4\u5b58\u6309\u8ba1\u5212\u5b9e\u65bd\u6536\u8d39 \u5bc4\u5b58\u67dc\u6570\u91cf\u7ffb\u500d","source":"\u91d1\u878d\u754c","stocks":600834,"type":"news"},{"seq":49050031,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49050031.shtml","title":"\u7533\u901a\u5730\u94c1\uff1a\u7533\u901a\u5730\u94c12024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600834,"type":"notice"},{"seq":49049997,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49049997.shtml","title":"\u7533\u901a\u5730\u94c1\uff1a\u7533\u901a\u5730\u94c12024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600834,"type":"notice"},{"seq":661254163,"ctime":1724918171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661254163.shtml","title":"\u7533\u901a\u5730\u94c1\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a9044.78\u4e07\u5143\u540c\u6bd4\u589e\u957f121.38%","source":"\u91d1\u878d\u754c","stocks":600834,"type":"news"},{"seq":661169634,"ctime":1724748904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661169634.shtml","title":"\u7a81\u53d1\uff01\u4e0a\u6d77\u4e00\u56fd\u8d44\u7cfb\u4e0a\u5e02\u516c\u53f8\u9ad8\u7ba1\u56e0\u75c5\u53bb\u4e16\uff0c\u5e74\u4ec550\u5c81","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":600834,"type":"news"},{"seq":661148606,"ctime":1724677590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661148606.shtml","title":"\u7a81\u4f20\u5669\u8017 \uff01\u4e0a\u6d77\u4e00\u516c\u53f8\u9ad8\u7ba1\u4e0d\u5e78\u53bb\u4e16\uff0c\u5e74\u4ec550\u5c81","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5fc6\u5c71","stocks":600834,"type":"news"},{"seq":660581404,"ctime":1723040574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660581404.shtml","title":"\u8bf1\u5bfc\u201c\u5237\u8138\u201d\u652f\u4ed8\uff0c\u7533\u901a\u5730\u94c1\u7b49\u88ab\u7ea6\u8c08","source":"\u65b0\u6c11\u665a\u62a5","stocks":600834,"type":"yidong"},{"seq":660512614,"ctime":1722927302,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660512614.shtml","title":"\u65e0\u4eba\u9a7e\u9a76\u6982\u5ff5\u731b\u8e29\u201c\u6025\u5239\u8f66\u201d\uff1f\u591a\u4e2a\u6982\u5ff5\u80a1\u8dcc\u505c","source":"\u6df1\u5733\u5546\u62a5","author":"\u5468\u826f\u6210","stocks":600834,"type":"news"},{"seq":660278496,"ctime":1722303226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660278496.shtml","title":"\u667a\u80fd\u4ea4\u901a\u6982\u5ff5\u80a1\u76d8\u521d\u8c03\u6574\uff0c\u6c5f\u897f\u957f\u8fd0\u8dcc\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600834,"type":"news"},{"seq":660262392,"ctime":1722253916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660262392.shtml","title":"7\u670829\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u836f\u660e\u5eb7\u5fb7\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d20.20%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600834,"type":"yidong"},{"seq":660250951,"ctime":1722246800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660250951.shtml","title":"\u7533\u901a\u5730\u94c1\uff1a\u7533\u901a\u5730\u94c1\u96c6\u56e2\u6b63\u5f0f\u63a5\u7ba1\u4e0a\u6d77\u7533\u94c1\u548c\u4e45\u4e8b\u57ce\u5f00\u4e0e\u672c\u516c\u53f8\u5e76\u4e0d\u5b58\u5728\u76f4\u63a5\u5173\u7cfb","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600834,"type":"news"},{"seq":660194224,"ctime":1721981716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194224.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u516c\u8def\u94c1\u8def\u8fd0\u8f93\u6307\u6570\u6da84.36% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65707.42%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600834,"type":"yidong"},{"seq":660193533,"ctime":1721980208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660193533.shtml","title":"\u7533\u901a\u5730\u94c107\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600834,"type":"yidong"},{"seq":660185376,"ctime":1721958325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660185376.shtml","title":"\u7533\u901a\u5730\u94c1\u8fde\u65364\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600834,"type":"yidong"},{"seq":660155823,"ctime":1721901807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660155823.shtml","title":"3\u8fde\u677f\u7533\u901a\u5730\u94c1\uff1a\u80a1\u7968\u4ef7\u683c\u8fd1\u671f\u6da8\u5e45\u8f83\u5927 \u53ef\u80fd\u5b58\u5728\u77ed\u671f\u6da8\u5e45\u8f83\u5927\u540e\u7684\u4e0b\u8dcc\u98ce\u9669","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600834,"type":"news"},{"seq":660151576,"ctime":1721898006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660151576.shtml","title":"\u7533\u901a\u5730\u94c107\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600834,"type":"yidong"},{"seq":660147632,"ctime":1721889350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660147632.shtml","title":"\u6df1\u9ad8\u901f\u80a1\u4ef7\u521b\u65b0\u9ad8\uff0c\u5317\u5411\u8d44\u91d1\u62a2\u5148\u52a0\u4ed3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600834,"type":"yidong"},{"seq":660143298,"ctime":1721871992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660143298.shtml","title":"\u7533\u901a\u5730\u94c1\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600834,"type":"yidong"},{"seq":660143180,"ctime":1721871673,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660143180.shtml","title":"\u516c\u5171\u4ea4\u901a\u677f\u5757\u5927\u6da8 \u591a\u53ea\u4e2a\u80a1\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":600834,"type":"news"},{"seq":660142737,"ctime":1721871160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660142737.shtml","title":"\u94c1\u8def\u8fd0\u8f93\u677f\u5757\u76d8\u521d\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600834,"type":"news"},{"seq":660135273,"ctime":1721862363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660135273.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u65e0\u9521\u56fd\u8054\u96c6\u6210\u7535\u8def\u62df\u51cf\u6301\u95fb\u6cf0\u79d1\u6280\u4e0d\u8d851%\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600834,"type":"yidong"},{"seq":660123139,"ctime":1721821147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660123139.shtml","title":"7\u670824\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u65f6\u7a7a\u79d1\u6280\u80a1\u4e1c\u89e3\u9664\u5a5a\u59fb\u5173\u7cfb \u6768\u8000\u534e\u62df\u5206\u52724.8%\u80a1\u4efd\u81f3\u5468\u857e","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600834,"type":"yidong"},{"seq":660119443,"ctime":1721819056,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660119443.shtml","title":"2\u8fde\u677f\u7533\u901a\u5730\u94c1\uff1a\u63a5\u7ba1\u4e0a\u6d77\u7533\u94c1\u4e0e\u4e45\u4e8b\u57ce\u5f00\u5c5e\u4e8e\u7533\u901a\u5730\u94c1\u96c6\u56e2\u76f8\u5173\u4e1a\u52a1 \u4e0e\u672c\u516c\u53f8\u5e76\u4e0d\u5b58\u5728\u76f4\u63a5\u5173\u7cfb","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600834,"type":"news"},{"seq":660112537,"ctime":1721814330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660112537.shtml","title":"\u7533\u901a\u5730\u94c1\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u4e70\u51652827.65\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600834,"type":"yidong"},{"seq":660106398,"ctime":1721808607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660106398.shtml","title":"\u7533\u901a\u5730\u94c1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656281.16\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600834,"type":"yidong"},{"seq":660105965,"ctime":1721807409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660105965.shtml","title":"\u7533\u901a\u5730\u94c107\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600834,"type":"yidong"},{"seq":660100657,"ctime":1721786253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660100657.shtml","title":"\u4e0a\u6d77\u56fd\u4f01\u6539\u9769\u677f\u5757\u5c40\u90e8\u62c9\u5347\uff0c\u7533\u901a\u5730\u94c1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600834,"type":"news"},{"seq":660065458,"ctime":1721725206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240723\/660065458.shtml","title":"\u7533\u901a\u5730\u94c107\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600834,"type":"yidong"},{"seq":659617589,"ctime":1720497724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659617589.shtml","title":"\u4e0a\u6d77\u5730\u94c1\u8bd5\u70b9\u884c\u674e\u5bc4\u5b58\uff0c\u9996\u6279\u5171\u670910\u591a\u4e2a\u70b9\u4f4d","source":"\u65b0\u6c11\u665a\u62a5","stocks":600834,"type":"news"},{"seq":658992847,"ctime":1718796039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658992847.shtml","title":"\u7533\u901a\u5730\u94c1:\u91cd\u5927\u8d44\u4ea7\u8d2d\u4e70\u66a8\u5173\u8054\u4ea4\u6613\u8fdb\u5c55\u60c5\u51b5","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600834,"type":"yidong"},{"seq":658654071,"ctime":1717753057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658654071.shtml","title":"\u7533\u901a\u5730\u94c1\uff1a\u62df\u51fa\u8d441.6\u4ebf\u5143\u5165\u4f19\u7533\u901a\u91d1\u6d66\u4e00\u671f\u57fa\u91d1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600834,"type":"yidong"},{"seq":658264383,"ctime":1716875998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658264383.shtml","title":"\u7533\u901a\u5730\u94c1\uff1a\u6536\u5230\u4e0a\u4ea4\u6240\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u9884\u6848\u5ba1\u6838\u610f\u89c1\u51fd","source":"\u4e2d\u8bc1\u7f51","stocks":600834,"type":"yidong"},{"seq":657798936,"ctime":1715645206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657798936.shtml","title":"\u91cd\u8981\u516c\u544a\u96c6\u9526\uff1a\u5357\u90fd\u7269\u4e1a\u79f0\u76ee\u524d\u4e3b\u8425\u4e1a\u52a1\u4ecd\u4e3a\u7269\u4e1a\u57fa\u7840\u670d\u52a1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600834,"type":"news"},{"seq":657787623,"ctime":1715603971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657787623.shtml","title":"\u7533\u901a\u5730\u94c1\uff1a\u62df\u8d2d\u4e70\u4e0a\u6d77\u5730\u94c1\u7535\u5b50\u79d1\u6280\u6709\u9650\u516c\u53f850%\u80a1\u6743\u548c\u4e0a\u6d77\u5730\u94c1\u7269\u4e1a\u7ba1\u7406\u6709\u9650\u516c\u53f851%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600834,"type":"yidong"}]

2024-11-12,9.73,10.12,9.60,9.7200,289028,282756400,6.05;2024-11-11,9.65,10.68,9.48,10.1000,473126,468632000,9.91;2024-11-08,8.88,9.75,8.72,9.7500,427464,406400300,8.95;2024-11-07,8.65,8.88,8.60,8.8600,141245,123657100,2.96;2024-11-06,8.45,8.88,8.36,8.7700,226190,196183000,4.74;2024-11-05,8.35,8.47,8.34,8.4700,112651,94567200,2.36;2024-11-04,8.30,8.38,8.23,8.3700,70834,58948900,1.48;2024-11-01,8.66,8.66,8.26,8.3300,143407,120667600,3.00;2024-10-31,8.62,8.78,8.49,8.7100,204346,176171800,4.28;2024-10-30,8.23,8.83,8.14,8.7100,244267,208525900,5.12;2024-10-29,8.45,8.45,8.17,8.2100,167036,137934200,3.50;2024-10-28,8.19,8.48,8.12,8.4600,255037,212076600,5.34;2024-10-25,7.83,7.94,7.82,7.9300,75360,59600300,1.58;2024-10-24,7.77,7.86,7.73,7.7800,54555,42498900,1.14;2024-10-23,7.88,7.90,7.77,7.8200,81021,63564400,1.70;2024-10-22,7.76,7.90,7.72,7.8700,77046,60280500,1.61;2024-10-21,7.68,7.98,7.67,7.7800,113331,88375800,2.37;2024-10-18,7.45,7.91,7.40,7.6800,113640,86930200,2.38;2024-10-17,7.52,7.60,7.42,7.4300,51687,38783000,1.08;2024-10-16,7.44,7.57,7.38,7.5300,52512,39428300,1.10;2024-10-15,7.63,7.65,7.51,7.5100,51326,38888100,1.08;2024-10-14,7.50,7.65,7.45,7.6500,77663,58805300,1.63;2024-10-11,7.69,7.72,7.40,7.4400,87118,65726800,1.82;2024-10-10,7.70,7.89,7.53,7.7300,108052,83567100,2.26;2024-10-09,8.15,8.15,7.64,7.6500,178615,141117100,3.74;2024-10-08,8.90,8.91,7.85,8.3300,297033,248770700,6.22;2024-09-30,7.75,8.18,7.52,8.1000,274400,216071600,5.75;2024-09-27,7.39,7.50,7.25,7.4900,96987,71458200,2.03;2024-09-26,7.04,7.26,7.00,7.2600,89322,63813000,1.87;2024-09-25,6.97,7.20,6.95,7.0500,111825,79264100,2.34;2024-09-24,6.81,6.95,6.79,6.9400,81008,55822600,1.70;2024-09-23,6.79,6.81,6.75,6.7900,30938,20966800,0.65;2024-09-20,6.86,6.86,6.73,6.7900,39462,26709900,0.83;2024-09-19,6.67,6.85,6.67,6.8200,73935,50151400,1.55;2024-09-18,6.65,6.70,6.55,6.6800,43018,28472300,0.90;2024-09-13,6.68,6.69,6.61,6.6300,33883,22535300,0.71;2024-09-12,6.67,6.72,6.64,6.6400,51043,34091900,1.07;2024-09-11,6.83,6.84,6.67,6.6700,83924,56494000,1.76;2024-09-10,6.84,6.90,6.76,6.8800,76795,52385200,1.61;2024-09-09,7.30,7.36,6.78,6.8800,169345,116495600,3.55;2024-09-06,7.06,7.49,7.05,7.2900,257394,187405500,5.39;2024-09-05,6.78,7.02,6.78,7.0000,115278,80136300,2.41;2024-09-04,6.82,6.91,6.75,6.7900,76485,52082300,1.60;2024-09-03,6.95,7.04,6.86,6.8900,122487,84682700,2.57;2024-09-02,6.94,7.37,6.92,7.0600,178962,127676300,3.75;2024-08-30,6.86,7.03,6.79,6.9600,115007,79633600,2.41;2024-08-29,6.87,6.88,6.78,6.8700,53956,36930000,1.13;2024-08-28,6.90,6.98,6.85,6.8800,59979,41387200,1.26;2024-08-27,6.97,7.00,6.86,6.8800,67562,46650800,1.42;2024-08-26,7.05,7.08,6.92,6.9900,78828,55039000,1.65;2024-08-23,7.25,7.32,7.02,7.0800,122881,87256700,2.57;2024-08-22,7.31,7.46,7.26,7.3000,102284,75234300,2.14;2024-08-21,7.24,7.47,7.15,7.4300,133085,97958400,2.79;2024-08-20,7.27,7.46,7.24,7.2800,88222,64671100,1.85;2024-08-19,7.22,7.41,7.15,7.3500,137605,99857600,2.88;2024-08-16,7.80,7.81,7.30,7.3200,234990,177426500,4.92;2024-08-15,7.75,7.98,7.61,7.9200,285674,223428300,5.98;2024-08-14,7.42,7.88,7.37,7.7900,297655,227217600,6.24;2024-08-13,7.36,7.43,7.27,7.4300,86989,63794200,1.82;2024-08-12,7.36,7.45,7.29,7.4300,95570,70498300,2.00;2024-08-09,7.44,7.52,7.35,7.3600,89620,66633500,1.88;2024-08-08,7.61,7.61,7.38,7.4300,139573,103940800,2.92;2024-08-07,7.60,7.66,7.53,7.6400,150744,114508100,3.16;2024-08-06,8.11,8.11,7.45,7.6600,293319,223211400,6.14;2024-08-05,8.00,8.35,7.87,8.2700,350813,286680100,7.35;2024-08-02,8.55,8.59,8.10,8.1400,362812,299025800,7.60;2024-08-01,8.58,8.86,8.44,8.5100,399491,342700500,8.37;2024-07-31,9.36,10.09,8.74,8.8700,579364,539610900,12.14;2024-07-30,9.55,10.54,9.06,9.7000,633955,624573500,13.28;2024-07-29,8.62,10.41,8.62,10.0700,748731,715115600,15.68;2024-07-26,9.80,10.12,9.38,9.5800,820761,807597400,17.19;2024-07-25,8.73,9.20,8.72,9.2000,235192,214461100,4.93;2024-07-24,7.50,8.36,7.22,8.3600,258259,205254900,5.41;2024-07-23,6.96,7.60,6.90,7.6000,178133,133942700,3.73;2024-07-22,6.78,7.02,6.78,6.9100,27294,18805500,0.57;2024-07-19,6.95,7.08,6.87,6.8800,41027,28473900,0.86;2024-07-18,7.00,7.27,6.74,7.0800,62402,43907100,1.31;2024-07-17,7.30,7.35,6.95,7.0200,70214,49907300,1.47;2024-07-16,6.88,7.09,6.85,7.0800,52328,36714600,1.10;2024-07-15,6.78,7.14,6.78,6.8800,46483,32536400,0.97;2024-07-12,6.83,7.04,6.78,6.8700,43754,30174100,0.92;2024-07-11,6.73,6.81,6.73,6.7900,20062,13581900,0.42;2024-07-10,6.50,6.74,6.49,6.7000,26142,17407000,0.55;2024-07-09,6.47,6.57,6.40,6.5400,10419,6767600,0.22;2024-07-08,6.60,6.64,6.41,6.4200,10164,6579200,0.21;2024-07-05,6.51,6.60,6.46,6.5800,9965,6517000,0.21;2024-07-04,6.61,6.66,6.50,6.5100,6974,4569300,0.15;2024-07-03,6.67,6.71,6.61,6.6200,6873,4583400,0.14;2024-07-02,6.61,6.68,6.58,6.6500,7494,4976300,0.16;2024-07-01,6.53,6.62,6.50,6.6000,6525,4289700,0.14;2024-06-28,6.51,6.63,6.50,6.5400,6844,4497900,0.14;2024-06-27,6.58,6.59,6.51,6.5100,4554,2983900,0.10;2024-06-26,6.49,6.61,6.44,6.5800,5093,3326200,0.11;2024-06-25,6.45,6.54,6.45,6.4800,7892,5123900,0.17;2024-06-24,6.66,6.67,6.38,6.4300,14405,9351400,0.30;2024-06-21,6.65,6.69,6.61,6.6600,4517,3004600,0.09;2024-06-20,6.73,6.76,6.65,6.6500,11585,7744900,0.24;2024-06-19,6.73,6.79,6.73,6.7700,7204,4871900,0.15;2024-06-18,6.71,6.77,6.68,6.7700,6940,4674200,0.15;2024-06-17,6.73,6.76,6.64,6.7200,6958,4675400,0.15;2024-06-14,6.72,6.75,6.66,6.7300,7401,4960500,0.15;2024-06-13,6.79,6.80,6.69,6.7100,8689,5847900,0.18;2024-06-12,6.76,6.81,6.71,6.7800,13506,9142000,0.28;2024-06-11,6.79,7.00,6.65,6.8300,22904,15619100,0.48;2024-06-07,6.59,6.82,6.58,6.8000,17532,11769600,0.37;2024-06-06,6.72,6.77,6.54,6.5700,33647,22317200,0.70;2024-06-05,6.80,6.83,6.74,6.7500,14198,9632700,0.30;2024-06-04,6.87,6.93,6.71,6.8100,23084,15669300,0.48;2024-06-03,7.02,7.02,6.83,6.8700,19145,13223800,0.40;2024-05-31,7.00,7.03,6.97,7.0200,15421,10782500,0.32;2024-05-30,7.07,7.08,6.97,6.9900,21176,14854500,0.44;2024-05-29,7.09,7.16,7.01,7.0600,31286,22126900,0.66;2024-05-28,7.08,7.40,7.04,7.1900,54739,39722700,1.15;2024-05-27,7.03,7.09,6.99,7.0900,11098,7813500,0.23;2024-05-24,7.01,7.11,7.01,7.0300,12184,8601000,0.26;2024-05-23,7.16,7.17,7.01,7.0200,24728,17449100,0.52;2024-05-22,7.18,7.19,7.14,7.1700,12856,9204700,0.27;2024-05-21,7.25,7.25,7.14,7.1600,15230,10928100,0.32;2024-05-20,7.22,7.26,7.20,7.2200,17821,12877700,0.37;2024-05-17,7.17,7.22,7.12,7.2200,17438,12509300,0.37;2024-05-16,7.17,7.21,7.15,7.1800,22637,16244300,0.47;2024-05-15,7.27,7.29,7.16,7.1700,29173,21066300,0.61;2024-05-14,7.27,7.50,7.23,7.2600,52524,38416300,1.10