[{"seq":663341744,"ctime":1731056425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663341744.shtml","title":"*ST\u5927\u836f11\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":663301962,"ctime":1730974398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663301962.shtml","title":"4\u8fde\u677f*ST\u5927\u836f \uff1a\u516c\u53f8\u80a1\u7968\u5b58\u7ec8\u6b62\u4e0a\u5e02\u98ce\u9669","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603963,"type":"news"},{"seq":663294228,"ctime":1730970037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663294228.shtml","title":"*ST\u5927\u836f11\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":663144839,"ctime":1730710827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663144839.shtml","title":"*ST\u5927\u836f11\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":663114151,"ctime":1730474592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663114151.shtml","title":"\u9996\u5bb6\uff01\u6216\u56e0\u5e02\u503c\u4f4e\u4e8e5\u4ebf\u9000\u5e02\uff01\u591a\u5bb6\u516c\u53f8\u4e5f\u6709\u98ce\u9669","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603963,"type":"news"},{"seq":49710939,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49710939.shtml","title":"*ST\u5927\u836f\uff1a\u5927\u7406\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603963,"type":"notice"},{"seq":663002240,"ctime":1730294554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/663002240.shtml","title":"\u5e02\u503c\u9000\u5e02\u6807\u51c6\u63d0\u5347\u81f35\u4ebf\u5143\uff0c\u8fd9\u51e0\u5bb6\u4e0a\u5e02\u516c\u53f8\u9000\u5e02\u98ce\u9669\u52a0\u5927","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":603963,"type":"news"},{"seq":662424989,"ctime":1728982807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662424989.shtml","title":"*ST\u5927\u836f10\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":661392740,"ctime":1725354006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661392740.shtml","title":"*ST\u5927\u836f09\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":661341252,"ctime":1725239696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661341252.shtml","title":"\u53c8\u6709\u4e24\u5bb6\u4e0a\u5e02\u516c\u53f8\u5b9e\u63a7\u4eba\u88ab\u7559\u7f6e\uff01\u5229\u7a7a\u4e4b\u4e0b\u80a1\u4ef7\u4f1a\u8dcc\u505c\u5417","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603963,"type":"news"},{"seq":661301164,"ctime":1725008410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661301164.shtml","title":"*ST\u5927\u836f08\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":661294408,"ctime":1724997941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661294408.shtml","title":"\u8f7b\u7814\u53d1\u3001\u91cd\u9500\u552e\uff0c\u5927\u7406\u836f\u4e1a\u4e0a\u534a\u5e74\u518d\u4e8f\u5343\u4e07\uff0c\u63a7\u5236\u6743\u6216\u751f\u53d8","source":"\u65b0\u4eac\u62a5","stocks":603963,"type":"yidong"},{"seq":49061375,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49061375.shtml","title":"*ST\u5927\u836f\uff1a\u5927\u7406\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603963,"type":"notice"},{"seq":49061381,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49061381.shtml","title":"*ST\u5927\u836f\uff1a\u5927\u7406\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603963,"type":"notice"},{"seq":660779778,"ctime":1723621857,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660779778.shtml","title":"*ST\u5927\u836f08\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603963,"type":"yidong"},{"seq":660602879,"ctime":1723107607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660602879.shtml","title":"*ST\u5927\u836f08\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":660559911,"ctime":1723021207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660559911.shtml","title":"*ST\u5927\u836f08\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":660554911,"ctime":1723009308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660554911.shtml","title":"*ST\u5927\u836f\u590d\u724c\u6da8\u505c \u7ec8\u6b62\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u9879","source":"\u91d1\u878d\u754c","stocks":603963,"type":"news"},{"seq":660442822,"ctime":1722606072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660442822.shtml","title":"*ST\u5927\u836f\uff1a\u94f6\u884c\u7406\u8d22\u4ea7\u54c1\u5230\u671f\u8d4e\u56de","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603963,"type":"news"},{"seq":660374369,"ctime":1722498646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660374369.shtml","title":"*ST\u5927\u836f08\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603963,"type":"yidong"},{"seq":660290120,"ctime":1722330009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660290120.shtml","title":"*ST\u5927\u836f07\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":660194061,"ctime":1721981300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194061.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e2d\u836f\u6307\u6570\u8dcc-3.26% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.19%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603963,"type":"news"},{"seq":660108873,"ctime":1721811605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660108873.shtml","title":"*ST\u5927\u836f07\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":659970859,"ctime":1721376369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659970859.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e2d\u836f\u6307\u6570\u6da80.80% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.43%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603963,"type":"yidong"},{"seq":659889181,"ctime":1721206805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659889181.shtml","title":"*ST\u5927\u836f07\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":659847217,"ctime":1721120406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659847217.shtml","title":"*ST\u5927\u836f07\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":659761162,"ctime":1720778297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659761162.shtml","title":"*ST\u5927\u836f\u9884\u8ba12024\u5e741-6\u6708\u51c0\u5229\u6da6\u4e8f\u635f1,100\u4e07\u5143\u81f31,400\u4e07\u5143,\u540c\u6bd4\u4e0a\u5e74\u964d\u4f4e21.76\u4e07\u5143\u81f3321.76\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":603963,"type":"news"},{"seq":659715858,"ctime":1720688412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659715858.shtml","title":"*ST\u5927\u836f07\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":659446625,"ctime":1719997207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659446625.shtml","title":"*ST\u5927\u836f07\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":658981449,"ctime":1718787605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658981449.shtml","title":"*ST\u5927\u836f06\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":658839280,"ctime":1718355823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658839280.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e2d\u836f\u6307\u6570\u8dcc-1.27% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.66%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603963,"type":"news"},{"seq":658746941,"ctime":1718182810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658746941.shtml","title":"*ST\u5927\u836f06\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":658645373,"ctime":1717739401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658645373.shtml","title":"\u767e\u5e74\u8001\u5b57\u53f7\u88ab\u201c\u638f\u7a7a\u201d\uff0c\u4e2d\u836f\u6ce8\u5c04\u6db2\u9047\u51b7\uff1a\u4e2d\u836fST\u4f01\u4e1a\u5df2\u589e\u81f38\u5bb6","source":"\u534e\u590f\u65f6\u62a5","author":"\u989c\u6e90","stocks":603963,"type":"news"},{"seq":658310407,"ctime":1716968146,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658310407.shtml","title":"*ST\u5927\u836f05\u670829\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603963,"type":"yidong"},{"seq":658292953,"ctime":1716905322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658292953.shtml","title":"*ST\u5927\u836f\u56de\u590d\u4fe1\u62ab\u76d1\u7ba1\u51fd\uff1a\u62df\u6062\u590d\u9ec4\u82aa\u6ce8\u5c04\u6db2\u751f\u4ea7","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603963,"type":"news"},{"seq":658248869,"ctime":1716816209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658248869.shtml","title":"\u5927\u7406\u836f\u4e1a\u56de\u590d\u4fe1\u62ab\u76d1\u7ba1\u5de5\u4f5c\u51fd \u62df\u6062\u590d\u9ec4\u82aa\u6ce8\u5c04\u6db2\u751f\u4ea7\u3001\u8be5\u4ea7\u54c1\u6bcf\u6beb\u5347\u6700\u4f4e\u6302\u7f51\u4ef7\u4ec5\u4e00\u6bdb\u4e09","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603963,"type":"news"},{"seq":658176425,"ctime":1716541204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658176425.shtml","title":"*ST\u5927\u836f05\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603963,"type":"yidong"},{"seq":658127133,"ctime":1716449733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658127133.shtml","title":"*ST\u5927\u836f05\u670823\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603963,"type":"yidong"},{"seq":658082693,"ctime":1716363326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658082693.shtml","title":"*ST\u5927\u836f05\u670822\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603963,"type":"yidong"},{"seq":658037503,"ctime":1716276933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658037503.shtml","title":"*ST\u5927\u836f05\u670821\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603963,"type":"yidong"},{"seq":657991453,"ctime":1716190529,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657991453.shtml","title":"*ST\u5927\u836f05\u670820\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603963,"type":"yidong"}]

2024-11-20,3.20,3.32,3.20,3.2500,72298,23537700,3.29;2024-11-19,3.21,3.30,3.18,3.1800,92664,29575900,4.22;2024-11-18,3.35,3.40,3.35,3.3500,34009,11407200,1.55;2024-11-15,3.53,3.62,3.53,3.5300,100355,35532200,4.57;2024-11-14,3.41,3.77,3.41,3.7200,176789,63595700,8.05;2024-11-13,3.74,3.74,3.59,3.5900,74445,26968800,3.39;2024-11-12,3.69,3.78,3.65,3.7800,131966,49634100,6.01;2024-11-11,3.64,3.70,3.41,3.6000,178497,63793900,8.12;2024-11-08,3.45,3.57,3.45,3.5700,82218,29041200,3.74;2024-11-07,3.40,3.40,3.10,3.4000,145806,48988600,6.64;2024-11-06,3.23,3.24,3.18,3.2400,40217,13003000,1.83;2024-11-05,3.07,3.09,3.05,3.0900,28355,8740100,1.29;2024-11-04,2.79,2.94,2.77,2.9400,57483,16688900,2.62;2024-11-01,2.91,2.93,2.79,2.8000,64505,18285500,2.94;2024-10-31,3.05,3.05,2.92,2.9400,78979,23546600,3.59;2024-10-30,2.85,3.06,2.85,3.0600,73619,21856400,3.35;2024-10-29,3.12,3.13,2.97,2.9700,81960,24750000,3.73;2024-10-28,3.02,3.16,2.99,3.1300,90102,27830500,4.10;2024-10-25,2.98,3.02,2.91,3.0200,83275,24728300,3.79;2024-10-24,2.88,3.02,2.87,3.0000,95792,28663700,4.36;2024-10-23,2.81,2.90,2.79,2.8800,46400,13279600,2.11;2024-10-22,2.75,2.83,2.73,2.8300,52853,14751800,2.41;2024-10-21,2.76,2.78,2.70,2.7400,37715,10307400,1.72;2024-10-18,2.74,2.78,2.72,2.7700,32141,8883000,1.46;2024-10-17,2.87,2.87,2.74,2.7400,50070,13968500,2.28;2024-10-16,2.92,2.97,2.85,2.8800,47209,13626400,2.15;2024-10-15,2.73,2.91,2.73,2.9100,71832,20479900,3.27;2024-10-14,2.75,2.79,2.71,2.7700,36346,9980500,1.65;2024-10-11,2.76,2.90,2.68,2.7700,44333,12408400,2.02;2024-10-10,2.85,2.92,2.80,2.8000,52591,14785200,2.39;2024-10-09,3.08,3.08,2.95,2.9500,30369,9009300,1.38;2024-10-08,3.21,3.21,3.03,3.1000,111310,34747900,5.07;2024-09-30,2.93,3.06,2.89,3.0600,90973,27183200,4.14;2024-09-27,2.89,2.92,2.85,2.9100,44957,12969100,2.05;2024-09-26,2.84,2.88,2.80,2.8700,38047,10835100,1.73;2024-09-25,2.80,2.85,2.78,2.8200,39767,11189600,1.81;2024-09-24,2.72,2.76,2.70,2.7600,32794,8968400,1.49;2024-09-23,2.75,2.79,2.68,2.7000,33318,9108100,1.52;2024-09-20,2.82,2.83,2.70,2.7800,42707,11786600,1.94;2024-09-19,2.79,2.87,2.78,2.8200,33020,9325900,1.50;2024-09-18,2.90,2.93,2.78,2.7800,44944,12664100,2.05;2024-09-13,3.03,3.06,2.92,2.9300,40741,12151200,1.85;2024-09-12,2.96,3.13,2.96,3.0600,39326,12056800,1.79;2024-09-11,3.13,3.13,2.96,3.0000,45697,13766200,2.08;2024-09-10,3.10,3.17,3.06,3.1200,35803,11126800,1.63;2024-09-09,3.17,3.20,3.08,3.1000,51177,16046100,2.33;2024-09-06,3.26,3.38,3.18,3.2400,77585,25290400,3.53;2024-09-05,3.15,3.40,3.14,3.3100,97157,31646900,4.42;2024-09-04,3.55,3.59,3.30,3.3000,131912,44928200,6.00;2024-09-03,3.30,3.47,3.28,3.4700,89942,30732400,4.09;2024-09-02,3.22,3.42,3.16,3.3000,132668,43480400,6.04;2024-08-30,3.15,3.31,3.11,3.3100,72776,23847000,3.31;2024-08-29,3.05,3.18,3.01,3.1500,34945,10881200,1.59;2024-08-28,3.20,3.28,3.06,3.1300,58221,18449300,2.65;2024-08-27,3.12,3.28,3.12,3.1800,53175,17057400,2.42;2024-08-26,3.03,3.26,2.97,3.1700,62911,19626200,2.86;2024-08-23,3.21,3.27,3.13,3.1300,45617,14336500,2.08;2024-08-22,3.28,3.39,3.24,3.2900,55562,18387900,2.53;2024-08-21,3.36,3.39,3.24,3.2400,62463,20440800,2.84;2024-08-20,3.34,3.48,3.30,3.4100,64853,22048300,2.95;2024-08-19,3.29,3.42,3.24,3.3200,62700,20600600,2.85;2024-08-16,3.37,3.49,3.25,3.4100,75414,25325400,3.43;2024-08-15,3.41,3.48,3.34,3.3400,99189,33383700,4.51;2024-08-14,3.25,3.59,3.25,3.5200,114724,39673700,5.22;2024-08-13,3.42,3.42,3.42,3.4200,10056,3439200,0.46;2024-08-12,3.60,3.66,3.60,3.6000,36508,13158600,1.66;2024-08-09,3.79,3.79,3.53,3.7900,211979,78790800,9.65;2024-08-08,3.61,3.61,3.61,3.6100,8930,3223800,0.41;2024-08-07,3.28,3.44,3.28,3.4400,36483,12274200,1.66;2024-08-02,3.13,3.30,3.08,3.2800,98992,31853400,4.51;2024-08-01,2.94,3.14,2.94,3.1400,88646,27592300,4.03;2024-07-31,3.02,3.04,2.93,2.9900,73616,21926100,3.35;2024-07-30,2.90,3.01,2.88,3.0100,65317,19370400,2.97;2024-07-29,2.85,2.97,2.84,2.8700,61717,17799200,2.81;2024-07-26,3.04,3.08,2.97,2.9700,68555,20620100,3.12;2024-07-25,3.08,3.24,2.95,3.1300,137573,41780200,6.26;2024-07-24,2.81,3.10,2.81,3.1000,133454,40036200,6.07;2024-07-23,3.08,3.24,2.94,2.9500,131518,40744100,5.99;2024-07-22,2.88,3.09,2.79,3.0900,136326,40475100,6.21;2024-07-19,2.85,2.94,2.79,2.9400,115247,33602400,5.25;2024-07-18,2.80,2.80,2.69,2.8000,92616,25670600,4.22;2024-07-17,2.67,2.67,2.67,2.6700,8332,2224700,0.38;2024-07-16,2.44,2.54,2.42,2.5400,20992,5269100,0.96;2024-07-15,2.42,2.52,2.36,2.4200,47780,11561400,2.17;2024-07-12,2.41,2.49,2.38,2.4800,48826,11928900,2.22;2024-07-11,2.28,2.39,2.28,2.3900,51971,12258100,2.37;2024-07-10,2.40,2.40,2.28,2.2800,52348,12128100,2.38;2024-07-09,2.46,2.51,2.38,2.4000,53697,12963800,2.44;2024-07-08,2.60,2.61,2.51,2.5100,42080,10644000,1.92;2024-07-05,2.50,2.68,2.50,2.6400,56393,14748300,2.57;2024-07-04,2.80,2.83,2.61,2.6100,87861,23373600,4.00;2024-07-03,2.60,2.75,2.58,2.7500,57486,15496400,2.62;2024-07-02,2.51,2.67,2.51,2.6200,60810,15962100,2.77;2024-07-01,2.43,2.58,2.38,2.5400,59267,14673700,2.70;2024-06-28,2.60,2.65,2.48,2.5000,69231,17729500,3.15;2024-06-27,2.58,2.74,2.58,2.6100,73937,19638100,3.37;2024-06-26,2.62,2.69,2.62,2.6200,79879,21040300,3.64;2024-06-25,2.76,2.80,2.76,2.7600,47160,13024800,2.15;2024-06-24,3.04,3.05,2.91,2.9100,21320,6246300,0.97;2024-06-21,3.10,3.18,3.02,3.0600,46138,14206300,2.10;2024-06-20,3.40,3.45,3.17,3.1800,89980,29279000,4.10;2024-06-19,3.17,3.34,3.16,3.3400,63004,20647000,2.87;2024-06-18,3.06,3.22,3.03,3.1800,63993,20055500,2.91;2024-06-17,2.99,3.12,2.93,3.0700,42867,13101300,1.95;2024-06-14,3.08,3.16,3.01,3.0100,77914,23958800,3.55;2024-06-13,3.15,3.22,3.10,3.1600,111825,35617200,5.09;2024-06-12,2.89,3.07,2.88,3.0700,42896,12964100,1.95;2024-06-11,2.82,2.97,2.74,2.9200,68782,19464700,3.13;2024-06-07,2.95,3.06,2.79,2.8800,104541,29979000,4.76;2024-06-06,2.95,3.08,2.94,2.9400,47553,14110100,2.16;2024-06-05,3.00,3.32,3.00,3.0900,114339,35998300,5.20;2024-06-04,3.19,3.23,3.16,3.1600,14087,4467800,0.64;2024-06-03,3.40,3.45,3.33,3.3300,49300,16490400,2.24;2024-05-31,3.52,3.71,3.50,3.5000,102602,36398200,4.67;2024-05-30,3.68,3.75,3.68,3.6800,41037,15131300,1.87;2024-05-29,3.92,3.97,3.87,3.8700,26101,10133200,1.19;2024-05-28,4.11,4.20,4.07,4.0700,78057,31992500,3.55;2024-05-27,4.63,4.63,4.26,4.2800,121809,54412800,5.54;2024-05-24,4.21,4.41,4.20,4.4100,71954,31364800,3.28;2024-05-23,4.07,4.34,4.05,4.2000,145044,60330800,6.60;2024-05-22,4.31,4.36,4.26,4.2600,31752,13586600,1.45