[{"seq":662796930,"ctime":1729842748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662796930.shtml","title":"\u6df1\u5357\u7535A10\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000037","type":"yidong"},{"seq":49615841,"ctime":1729786050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49615841.shtml","title":"\u6df1\u5357\u7535A\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":49615827,"ctime":1729785752,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49615827.shtml","title":"\u6df1\u5357\u7535B\uff1a2024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a-\u82f1\u6587","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":662751473,"ctime":1729760224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662751473.shtml","title":"\u6df1\u5357\u7535A\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a9665.04\u4e07\u5143\u540c\u6bd4\u589e\u957f125.64%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"000037","type":"news"},{"seq":662748272,"ctime":1729757909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662748272.shtml","title":"\u6df1\u5357\u7535A\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u62df\u6295\u8d442600\u4e07\u5143\u8bbe\u7acb\u50a8\u80fd\u57fa\u91d1","source":"\u91d1\u878d\u754c","stocks":"000037","type":"news"},{"seq":662045724,"ctime":1727424749,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662045724.shtml","title":"\u6df1\u5357\u7535A\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651886.77\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000037","type":"yidong"},{"seq":662000106,"ctime":1727338315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/662000106.shtml","title":"\u6df1\u5357\u7535A\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651034.73\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000037","type":"yidong"},{"seq":661842759,"ctime":1726824621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661842759.shtml","title":"\u6df1\u5357\u7535A\uff1a\u57282024\u56fd\u9645\u6570\u5b57\u80fd\u6e90\u5c55\u4e0a\u5c55\u793a\u4e86\u4e00\u7cfb\u5217\u65b0\u80fd\u6e90\u53ca\u50a8\u80fd\u9879\u76ee","source":"\u91d1\u878d\u754c","stocks":"000037","type":"news"},{"seq":661840946,"ctime":1726823020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661840946.shtml","title":"\u6df1\u5357\u7535A\uff1a\u5df2\u5b8c\u6210\u65b0\u578b\u50a8\u80fd\u4ea7\u4e1a\u80a1\u6743\u57fa\u91d1\u9996\u671f\u51fa\u8d445000\u4e07\u5143\uff0c\u8fdb\u4e00\u6b65\u63a8\u8fdb\u571f\u5730\u6536\u50a8\u548c\u8d44\u4ea7\u5904\u7f6e","source":"\u91d1\u878d\u754c","stocks":"000037","type":"news"},{"seq":661633656,"ctime":1726050842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661633656.shtml","title":"\u6df1\u5357\u7535A\uff1a\u62df\u6302\u724c\u8f6c\u8ba9\u60e0\u4e1c\u534f\u5b5a40%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"yidong"},{"seq":48908095,"ctime":1724342848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48908095.shtml","title":"\u6df1\u5357\u7535A\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":48908283,"ctime":1724342741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48908283.shtml","title":"\u6df1\u5357\u7535A\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":48908229,"ctime":1724342551,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48908229.shtml","title":"\u6df1\u5357\u7535B\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u82f1\u6587\u7248\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":48908103,"ctime":1724342551,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48908103.shtml","title":"\u6df1\u5357\u7535B\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981\uff08\u82f1\u6587\u7248\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":661035004,"ctime":1724315312,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661035004.shtml","title":"\u6df1\u5357\u7535A\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f3785.11\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"yidong"},{"seq":659988798,"ctime":1721389264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659988798.shtml","title":"\u50a8\u80fd\u7535\u7ad9\u5efa\u8bbe\u6d3b\u8dc3 \u591a\u5bb6\u516c\u53f8\u52a0\u5927\u6295\u8d44\u5e03\u5c40\u529b\u5ea6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000037","type":"news"},{"seq":659957956,"ctime":1721345651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659957956.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5929\u5408\u5149\u80fd\u4e0a\u534a\u5e74\u5728\u624b\u8ba2\u5355\u4f59\u989d\u4e3a362.69\u4ebf\u5143","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000037","type":"yidong"},{"seq":659951306,"ctime":1721306295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659951306.shtml","title":"\u6df1\u5357\u7535A\uff1a\u62df\u6295\u8d443.03\u4ebf\u5143\u5efa\u8bbe\u72ec\u7acb\u50a8\u80fd\u7535\u7ad9","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"yidong"},{"seq":48418567,"ctime":1720627643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48418567.shtml","title":"\u6df1\u5357\u7535A\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000037","type":"notice"},{"seq":659401659,"ctime":1719907814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659401659.shtml","title":"\u6df1\u5357\u7535A\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651041.02\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000037","type":"yidong"},{"seq":658835292,"ctime":1718351495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658835292.shtml","title":"\u6df1\u5357\u7535A06\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000037","type":"yidong"},{"seq":658788741,"ctime":1718262794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658788741.shtml","title":"\u6df1\u5733\u56fd\u8d44\u7cfbA\u80a1\u4e0a\u5e02\u516c\u53f8\u5206\u7ea2\uff1a8\u5bb6\u6d3e\u73b0\u8d854\u4ebf\uff0c\u8c01\u5206\u5f97\u6700\u591a","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000037","type":"news"},{"seq":658747003,"ctime":1718182854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658747003.shtml","title":"\u6df1\u5733\u56fd\u8d44\u7cfbA\u80a1\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9\uff1a12\u5bb6\u8425\u6536\u8d85\u767e\u4ebf\uff0c\u8c01\u8d5a\u6700\u591a","source":"\u5357\u65b9\u90fd\u5e02\u62a5","stocks":"000037","type":"news"},{"seq":658648072,"ctime":1717746690,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658648072.shtml","title":"\u6df1\u5357\u7535A06\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000037","type":"yidong"},{"seq":658600840,"ctime":1717660276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658600840.shtml","title":"\u6df1\u5357\u7535A06\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000037","type":"yidong"},{"seq":658595644,"ctime":1717641024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658595644.shtml","title":"\u7535\u529b\u80a1\u9006\u52bf\u62c9\u5347 \u6df1\u5357\u7535A\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news"},{"seq":658457263,"ctime":1717401086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658457263.shtml","title":"\u6df1\u5357\u7535A06\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000037","type":"yidong"},{"seq":658403445,"ctime":1717141901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658403445.shtml","title":"\u6df1\u5357\u7535A05\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000037","type":"yidong"},{"seq":658398960,"ctime":1717123170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658398960.shtml","title":"\u7535\u529b\u677f\u5757\u63a2\u5e95\u56de\u5347 \u6df1\u5357\u7535A\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news"},{"seq":658083689,"ctime":1716365438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658083689.shtml","title":"\u6df1\u5357\u7535A\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651678.53\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000037","type":"yidong"},{"seq":658077647,"ctime":1716343634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658077647.shtml","title":"\u7535\u529b\u677f\u5757\u62c9\u5347\uff0c\u5e7f\u5b89\u7231\u4f17\u6da8\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news"},{"seq":657647539,"ctime":1715218878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657647539.shtml","title":"\u7535\u529b\u677f\u5757\u76d8\u521d\u8d70\u9ad8\uff0c\u897f\u660c\u7535\u529b\u6da8\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000037","type":"news"},{"seq":657512133,"ctime":1714982199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657512133.shtml","title":"\u7535\u529b\u9700\u6c42\u706b\u7206\u590f\u65e5\u5c06\u81f3\uff0c\u7535\u529b\u80a1\u9006\u201c\u538b\u201d\u4e0a\u626c\uff0c\u4ea7\u4e1a\u94fe\u4e2a\u80a1\u53d7\u5173\u6ce8","source":"\u91d1\u878d\u754c","stocks":"000037","type":"news"}]

2024-12-20,8.64,8.66,8.44,8.4900,56148,47984300,1.66;2024-12-19,8.72,8.74,8.56,8.6100,57686,49797100,1.70;2024-12-18,8.69,8.94,8.60,8.7500,74374,65320200,2.19;2024-12-17,9.23,9.36,8.69,8.6900,129528,115859400,3.82;2024-12-16,8.86,9.40,8.86,9.2300,151033,138732600,4.46;2024-12-13,9.08,9.10,8.85,8.8600,80160,71656200,2.37;2024-12-12,9.04,9.16,9.04,9.1400,49052,44637800,1.45;2024-12-11,9.05,9.16,9.03,9.0700,61747,56103300,1.82;2024-12-10,9.34,9.36,9.03,9.0400,98332,90034600,2.90;2024-12-09,9.33,9.33,9.03,9.1700,76876,70341200,2.27;2024-12-06,9.21,9.30,9.15,9.2400,76817,70950200,2.27;2024-12-05,9.24,9.35,9.15,9.2400,78155,72083300,2.31;2024-12-04,9.52,9.65,9.20,9.2500,84691,79721600,2.50;2024-12-03,9.65,9.83,9.56,9.5900,96333,93261400,2.84;2024-12-02,9.50,9.74,9.40,9.6500,126158,120881400,3.72;2024-11-29,9.37,9.59,9.28,9.5000,122310,115639600,3.61;2024-11-28,9.41,9.85,9.32,9.4800,199734,192435200,5.89;2024-11-27,9.06,9.23,8.81,9.2300,75062,67678600,2.21;2024-11-26,9.28,9.32,9.06,9.1100,57845,53086800,1.71;2024-11-25,9.16,9.37,9.08,9.3000,75823,69922300,2.24;2024-11-22,9.57,9.68,9.19,9.2100,95954,90646000,2.83;2024-11-21,9.26,9.65,9.26,9.5700,115953,109997600,3.42;2024-11-20,9.34,9.42,9.19,9.3200,98256,91317800,2.90;2024-11-19,9.18,9.36,9.08,9.3400,113978,105046200,3.36;2024-11-18,9.60,9.97,9.14,9.2700,166540,157792800,4.91;2024-11-15,9.80,10.15,9.47,9.4800,194135,190653100,5.73;2024-11-14,9.73,10.06,9.63,9.8600,182549,179869900,5.39;2024-11-13,9.60,9.78,9.49,9.7000,82481,79414700,2.43;2024-11-12,9.68,9.87,9.56,9.6500,119184,115287400,3.52;2024-11-11,9.60,9.71,9.47,9.6600,113860,109073200,3.36;2024-11-08,9.90,10.00,9.59,9.6200,154737,150909100,4.57;2024-11-07,9.77,10.09,9.58,9.8500,180769,177886400,5.33;2024-11-06,9.51,10.00,9.40,9.6700,218059,212030500,6.43;2024-11-05,8.98,9.56,8.89,9.4300,244369,226788500,7.21;2024-11-04,8.83,9.03,8.71,8.9700,92119,82240700,2.72;2024-11-01,9.37,9.37,8.81,8.8400,162256,146557200,4.79;2024-10-31,9.24,9.45,9.20,9.3800,136789,127865400,4.04;2024-10-30,9.05,9.39,9.05,9.2100,129985,119591500,3.84;2024-10-29,9.20,9.52,9.12,9.1200,197184,183010000,5.82;2024-10-28,8.95,9.33,8.77,9.3000,268206,243876600,7.91;2024-10-25,8.64,9.35,8.64,9.0900,389225,355539100,11.49;2024-10-24,8.42,8.55,8.36,8.5400,85020,72194800,2.51;2024-10-23,8.47,8.61,8.41,8.4500,99095,84153500,2.92;2024-10-22,8.19,8.55,8.18,8.4700,144281,121553100,4.26;2024-10-21,8.13,8.23,8.11,8.2000,98371,80415300,2.90;2024-10-18,8.01,8.20,7.96,8.1100,115780,93790000,3.42;2024-10-17,8.15,8.19,8.03,8.0400,74692,60460000,2.20;2024-10-16,7.97,8.20,7.94,8.1500,88231,71615000,2.60;2024-10-15,8.10,8.15,7.96,8.0300,83306,67237400,2.46;2024-10-14,7.97,8.16,7.90,8.0900,97211,78223900,2.87;2024-10-11,8.18,8.20,7.82,7.9100,103144,82583300,3.04;2024-10-10,7.96,8.26,7.90,8.1100,130268,105510500,3.84;2024-10-09,8.60,8.62,7.95,7.9500,204943,168338600,6.05;2024-10-08,9.49,9.59,8.44,8.8300,368271,332489500,10.87;2024-09-30,8.23,8.84,8.10,8.7400,331663,281066500,9.79;2024-09-27,7.83,8.15,7.73,8.1500,162925,129850900,4.81;2024-09-26,7.56,7.75,7.49,7.7500,97337,74131100,2.87;2024-09-25,7.36,7.77,7.36,7.5800,153697,116319400,4.54;2024-09-24,7.19,7.33,7.19,7.3200,78452,56976200,2.31;2024-09-23,7.12,7.22,7.09,7.1900,43507,31208500,1.28;2024-09-20,7.20,7.23,7.10,7.1700,54023,38549900,1.59;2024-09-19,6.93,7.30,6.90,7.2000,120436,86591700,3.55;2024-09-18,6.80,6.99,6.70,6.9400,58541,40066800,1.73;2024-09-13,6.93,6.96,6.79,6.7900,29428,20205300,0.87;2024-09-12,6.88,6.96,6.86,6.9000,32473,22446500,0.96;2024-09-11,6.99,6.99,6.84,6.8600,31631,21760500,0.93;2024-09-10,6.93,7.00,6.85,6.9600,33459,23188100,0.99;2024-09-09,7.00,7.00,6.89,6.9300,39054,27091800,1.15;2024-09-06,7.10,7.18,7.03,7.0400,46387,32924400,1.37;2024-09-05,7.15,7.20,7.10,7.1300,44175,31566500,1.30;2024-09-04,7.01,7.26,6.98,7.1500,80114,57178000,2.36;2024-09-03,7.04,7.15,6.97,7.0600,41675,29345500,1.23;2024-09-02,7.11,7.21,7.03,7.0400,50018,35725200,1.48;2024-08-30,7.07,7.23,7.01,7.1600,49022,35065600,1.45;2024-08-29,6.99,7.06,6.92,7.0500,37467,26248600,1.11;2024-08-28,6.95,7.04,6.88,7.0000,39616,27619500,1.17;2024-08-27,7.13,7.13,6.94,6.9500,38713,27095000,1.14;2024-08-26,7.10,7.15,7.02,7.1500,30164,21436400,0.89;2024-08-23,7.11,7.20,6.99,7.0900,47738,33762200,1.41;2024-08-22,7.19,7.30,7.15,7.1500,42520,30730700,1.25;2024-08-21,7.08,7.23,7.08,7.2100,39948,28732900,1.18;2024-08-20,7.36,7.40,7.12,7.1600,60301,43363000,1.78;2024-08-19,7.42,7.43,7.31,7.3400,43835,32240100,1.29;2024-08-16,7.58,7.58,7.41,7.4200,53573,39983200,1.58;2024-08-15,7.53,7.60,7.41,7.5800,51647,38841700,1.52;2024-08-14,7.50,7.64,7.49,7.5500,41777,31637900,1.23;2024-08-13,7.56,7.60,7.45,7.5300,48318,36257800,1.43;2024-08-12,7.68,7.72,7.56,7.5800,47719,36442100,1.41;2024-08-09,7.74,7.76,7.61,7.6400,50035,38447200,1.48;2024-08-08,7.79,7.84,7.64,7.7000,79664,61431400,2.35;2024-08-07,7.68,8.02,7.68,7.9000,137247,108028700,4.05;2024-08-06,7.63,7.70,7.51,7.6800,59318,45237700,1.75;2024-08-05,7.80,7.91,7.56,7.5600,90967,70067200,2.68;2024-08-02,7.89,7.98,7.84,7.8500,60587,47839000,1.79;2024-08-01,8.04,8.08,7.95,7.9500,70180,56170000,2.07;2024-07-31,7.85,8.04,7.77,8.0300,89363,70924400,2.64;2024-07-30,7.88,7.90,7.75,7.8400,59977,46911000,1.77;2024-07-29,7.82,7.88,7.75,7.8700,69764,54582900,2.06;2024-07-26,7.70,7.83,7.63,7.8000,61029,47384900,1.80;2024-07-25,7.71,7.76,7.56,7.6700,63679,48779100,1.88;2024-07-24,7.68,7.83,7.59,7.7000,72618,56222200,2.14;2024-07-23,7.94,8.03,7.73,7.7400,80145,62965500,2.36;2024-07-22,7.99,8.08,7.94,7.9800,65837,52738500,1.94;2024-07-19,7.72,8.09,7.72,7.9800,107482,85826200,3.17;2024-07-18,7.73,7.90,7.59,7.8500,96421,74690200,2.85;2024-07-17,8.05,8.08,7.80,7.8100,123463,97324000,3.64;2024-07-16,8.21,8.26,8.02,8.1000,96460,78148900,2.85;2024-07-15,8.47,8.47,8.16,8.2000,111503,92447700,3.29;2024-07-12,8.61,8.70,8.41,8.5300,120277,102955200,3.55;2024-07-11,8.58,8.69,8.51,8.6000,116745,100224200,3.44;2024-07-10,8.65,8.78,8.52,8.5200,105110,90762400,3.10;2024-07-09,8.62,8.84,8.33,8.7300,161526,138426800,4.77;2024-07-08,8.73,8.93,8.55,8.6600,122695,107169800,3.62;2024-07-05,8.61,8.77,8.45,8.7100,94578,81706100,2.79;2024-07-04,8.89,9.08,8.59,8.6300,132206,116181500,3.90;2024-07-03,9.20,9.23,8.95,8.9900,160532,145779900,4.74;2024-07-02,9.05,9.68,8.86,9.3000,254741,233458600,7.52;2024-07-01,8.69,9.14,8.65,9.0500,231312,208041400,6.83;2024-06-28,8.55,8.85,8.49,8.7500,194334,169346000,5.73;2024-06-27,8.58,8.73,8.54,8.5600,122979,106042600,3.63;2024-06-26,8.55,8.76,8.28,8.7100,214998,182702200,6.34;2024-06-25,9.01,9.09,8.58,8.6400,216698,191742200,6.39;2024-06-24,8.90,9.35,8.86,9.1800,234863,216453900,6.93