[{"seq":659186008,"ctime":1719317729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659186008.shtml","title":"6\u670825\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u827e\u8fea\u836f\u4e1a\u62df\u901a\u8fc7\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u5357\u5927\u836f\u4e1a31.161%\u7684\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"yidong","yidong":"1"},{"seq":659175300,"ctime":1719309451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659175300.shtml","title":"\u4e1c\u6676\u7535\u5b50\uff1a\u8fd1\u671f\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38 \u5185\u5916\u90e8\u7ecf\u8425\u73af\u5883\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"yidong","yidong":"1"},{"seq":659068247,"ctime":1718957566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659068247.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u534a\u5bfc\u4f53\u53ca\u5143\u4ef6\u6307\u6570\u6da82.95% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.09%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002199","type":"yidong","yidong":"1"},{"seq":659067821,"ctime":1718956317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659067821.shtml","title":"\u4e1c\u6676\u7535\u5b5006\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002199","type":"yidong","yidong":"1"},{"seq":659065280,"ctime":1718949764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659065280.shtml","title":"\u4e1c\u6676\u7535\u5b50\u4e03\u8fde\u677f \u516c\u53f8\uff1a\u80a1\u4ef7\u53ef\u80fd\u5b58\u5728\u975e\u7406\u6027\u7092\u4f5c\u7b49\u60c5\u5f62","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002199","type":"news","yidong":"1"},{"seq":659062819,"ctime":1718938041,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659062819.shtml","title":"\u4ec5\u9760\u5e02\u573a\u60c5\u7eea\u4e0e\u7092\u4f5c \u4e1c\u6676\u7535\u5b50\u80a1\u4ef7\u80fd\u8d70\u591a\u8fdc","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002199","type":"news","yidong":"1"},{"seq":659061122,"ctime":1718934348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659061122.shtml","title":"\u63d0\u793a\u98ce\u9669 7\u8fde\u677f\u4e1c\u6676\u7535\u5b50\u76d8\u521d\u89e6\u53ca\u8dcc\u505c","source":"\u91d1\u878d\u754c","stocks":"002199","type":"news","yidong":"1"},{"seq":659060708,"ctime":1718933733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659060708.shtml","title":"\u534a\u5bfc\u4f53\u53ca\u5143\u4ef6\u6982\u5ff5\u5f02\u52a8\u4e0b\u8dcc \u4e2d\u6676\u79d1\u6280\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news","yidong":"1"},{"seq":659055094,"ctime":1718927333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659055094.shtml","title":"\u6da8\u75af\u4e86\uff0c2\u5929\u5927\u6da840%\uff0c\u516c\u53f8\u7d27\u6025\u63d0\u793a\u98ce\u9669\uff01\u8fce\u5cf0\u5ea6\u590f\uff0c\u6700\u9ad8\u8d1f\u8377\u540c\u6bd4\u589e\u957f\u8d851\u4ebf\u5343\u74e6\uff01\u7535\u529b\u677f\u5757\u6210\u9ad8\u80a1\u606f\u96c6\u4e2d\u8425\uff0c\u4e24\u8def\u8d44\u91d1\u540c\u65f6\u76ef\u4e0a22\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":"002199","type":"news","yidong":"1"},{"seq":659050868,"ctime":1718895233,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659050868.shtml","title":"\u4e1c\u6676\u7535\u5b50\u516b\u4e2a\u4ea4\u6613\u65e5\u80a1\u4ef7\u7ffb\u500d \u5c0f\u80a1\u4e1c\u4e3a\u80a1\u4ef7\u4e0a\u6da8\u7684\u4e3b\u8981\u201c\u63a8\u624b\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002199","type":"news","yidong":"1"},{"seq":659041513,"ctime":1718884817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659041513.shtml","title":"6\u670820\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u4e2d\u56fd\u56fd\u822a\u8c6a\u63b7\u767e\u4ebf\u7f8e\u5143\u4e70100\u67b6C919\u98de\u673a","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":"002199","type":"yidong","yidong":"1"},{"seq":659040111,"ctime":1718883761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659040111.shtml","title":"7\u8fde\u677f\u4e1c\u6676\u7535\u5b50\uff1a\u516c\u53f8\u5f53\u524d\u5e02\u76c8\u7387\u3001\u5e02\u51c0\u7387\u4e0e\u540c\u884c\u4e1a\u60c5\u51b5\u6709\u8f83\u5927\u5dee\u5f02","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news","yidong":"1"},{"seq":659031604,"ctime":1718878798,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659031604.shtml","title":"A\u80a1\u70ed\u641c\uff017\u8fde\u677f\u725b\u80a1\u4e0a\u6f14\u201c\u5730\u5929\u677f\u201d","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u5434\u6c38\u82b3","stocks":"002199","type":"news","yidong":"1"},{"seq":659022636,"ctime":1718872581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659022636.shtml","title":"\u6df1\u4ea4\u6240\uff1a\u4e1c\u6676\u7535\u5b508\u4e2a\u4ea4\u6613\u65e5\u7d2f\u6da8102.6% \u81ea\u7136\u4eba\u4e70\u5165\u5360\u6bd4\u8fbe90.43%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002199","type":"news","yidong":"1"},{"seq":659021097,"ctime":1718869864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659021097.shtml","title":"\u4e1c\u6676\u7535\u5b5006\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002199","type":"yidong","yidong":"1"},{"seq":659016224,"ctime":1718851239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659016224.shtml","title":"\u4e1c\u6676\u7535\u5b50\u76d8\u4e2d\u4e0a\u6f14\u201c\u5730\u5929\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news","yidong":"1"},{"seq":659010905,"ctime":1718842629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659010905.shtml","title":"\u516d\u5929\u5927\u6da877%\uff0c\u4e0a\u5e02\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff01\u673a\u6784\u5356\u51fa","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002199","type":"news","yidong":"1"},{"seq":659000539,"ctime":1718799810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/659000539.shtml","title":"6\u670819\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u8bfa\u6cf0\u751f\u7269\u4e0a\u534a\u5e74\u51c0\u5229\u9884\u589e\u8fd1500%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":"002199","type":"yidong","yidong":"1"},{"seq":658987870,"ctime":1718792355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658987870.shtml","title":"6\u8fde\u677f\u4e1c\u6676\u7535\u5b50\uff1a\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"yidong","yidong":"1"},{"seq":658978370,"ctime":1718783506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658978370.shtml","title":"\u4e1c\u6676\u7535\u5b5006\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002199","type":"yidong","yidong":"1"},{"seq":658975249,"ctime":1718775681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658975249.shtml","title":"\u534a\u5bfc\u4f53\u53ca\u5143\u4ef6\u6982\u5ff5\u63a2\u5e95\u62c9\u5347 \u6676\u65b9\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news","yidong":"1"},{"seq":658957830,"ctime":1718714577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658957830.shtml","title":"\u4e1c\u6676\u7535\u5b50\u201c\u4e0a\u8f66\u201d\u80fd\u5426\u626d\u4e8f","source":"\u5317\u4eac\u5546\u62a5","stocks":"002199","type":"news","yidong":"1"},{"seq":658933881,"ctime":1718697046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658933881.shtml","title":"\u4e1c\u6676\u7535\u5b5006\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002199","type":"yidong","yidong":"1"},{"seq":658933192,"ctime":1718695209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658933192.shtml","title":"158\u53ea\u4e2a\u80a1\u8fde\u7eed\u4e0a\u6da85\u4e2a\u4ea4\u6613\u65e5\u53ca\u4ee5\u4e0a","source":"\u91d1\u878d\u754c","stocks":"002199","type":"news","yidong":"1"},{"seq":658928498,"ctime":1718676921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658928498.shtml","title":"\u4e1c\u6676\u7535\u5b50\u8fde\u7eed5\u65e5\u6da8\u505c \u516c\u53f8\u79f0\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002199","type":"yidong","yidong":"1"},{"seq":658927761,"ctime":1718675377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658927761.shtml","title":"\u534a\u5bfc\u4f53\u53ca\u5143\u4ef6\u677f\u5757\u6301\u7eed\u8d70\u9ad8 \u4e1c\u6676\u7535\u5b505\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news","yidong":"1"},{"seq":658920650,"ctime":1718666678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658920650.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u957f\u57ce\u7535\u5de5\u8868\u793a\u80a1\u4ef7\u77ed\u671f\u5185\u6da8\u5e45\u8f83\u5927 \u516c\u53f8\u5904\u4e8e\u4e8f\u635f\u72b6\u6001","source":"\u540c\u82b1\u987aC\u95fb","stocks":"002199","type":"news","yidong":"1"},{"seq":658900521,"ctime":1718620577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658900521.shtml","title":"\u4e1c\u6676\u7535\u5b50\uff1a\u516c\u53f8\u53ca\u5b9e\u63a7\u4eba\u4e0d\u5b58\u5728\u5173\u4e8e\u516c\u53f8\u7684\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002199","type":"news","yidong":"1"},{"seq":658889584,"ctime":1718610623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658889584.shtml","title":"\u4e1c\u6676\u7535\u5b5006\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002199","type":"yidong","yidong":"1"},{"seq":658883515,"ctime":1718589816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658883515.shtml","title":"\u534a\u5bfc\u4f53\u53ca\u5143\u4ef6\u6982\u5ff5\u63a2\u5e95\u62c9\u5347 \u4e1c\u6676\u7535\u5b504\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news","yidong":"1"},{"seq":658838591,"ctime":1718355453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658838591.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u534a\u5bfc\u4f53\u53ca\u5143\u4ef6\u6307\u6570\u6da87.73% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65708.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002199","type":"news","yidong":"1"},{"seq":658790018,"ctime":1718266239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658790018.shtml","title":"\u4e1c\u6676\u7535\u5b50\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652424.98\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002199","type":"yidong","yidong":"1"},{"seq":658789643,"ctime":1718265131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658789643.shtml","title":"\u4e1c\u6676\u7535\u5b5006\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002199","type":"yidong","yidong":"1"},{"seq":658743443,"ctime":1718178663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658743443.shtml","title":"\u4e1c\u6676\u7535\u5b5006\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002199","type":"yidong","yidong":"1"},{"seq":657054001,"ctime":1713458822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240419\/657054001.shtml","title":"\u4e0b\u6e38\u9700\u6c42\u4e0d\u8db3\u3001\u884c\u4e1a\u7ade\u4e89\u52a0\u5267 \u4e1c\u6676\u7535\u5b50\u8fde\u7eed\u4e24\u5e74\u9677\u5165\u4e8f\u635f","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002199","type":"news"},{"seq":47009901,"ctime":1713370046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240418\/47009901.shtml","title":"\u4e1c\u6676\u7535\u5b50\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":47010129,"ctime":1713369938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240418\/47010129.shtml","title":"\u4e1c\u6676\u7535\u5b50\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":655365808,"ctime":1709003339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655365808.shtml","title":"\u534a\u5bfc\u4f53\u53ca\u5143\u4ef6\u677f\u5757\u9707\u8361\u62c9\u5347 \u7d2b\u5149\u56fd\u5fae\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news"},{"seq":655096138,"ctime":1708330479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655096138.shtml","title":"\u4e1c\u6676\u7535\u5b50\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651245.53\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002199","type":"yidong"},{"seq":655025575,"ctime":1707378854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025575.shtml","title":"\u4e1c\u6676\u7535\u5b5002\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002199","type":"yidong"},{"seq":654685668,"ctime":1706773873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654685668.shtml","title":"\u4e1c\u6676\u7535\u5b5002\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002199","type":"yidong"},{"seq":654678073,"ctime":1706751325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654678073.shtml","title":"\u534a\u5bfc\u4f53\u53ca\u5143\u4ef6\u677f\u5757\u65e9\u76d8\u5f02\u52a8 \u4e1c\u6676\u7535\u5b50\u76f4\u7ebf\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news"},{"seq":45921883,"ctime":1706544443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45921883.shtml","title":"\u4e1c\u6676\u7535\u5b50\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002199","type":"notice"},{"seq":654493467,"ctime":1706246123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654493467.shtml","title":"\u534a\u5bfc\u4f53\u53ca\u5143\u4ef6\u677f\u5757\u5348\u540e\u5c40\u90e8\u5f02\u52a8 \u4e0a\u6d77\u8d1d\u5cad\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002199","type":"news"}]
2024-07-26,5.60,5.65,5.50,5.5900,93229,51924800,3.83;2024-07-25,5.59,5.70,5.48,5.5900,99766,55569700,4.10;2024-07-24,5.74,5.98,5.59,5.6400,118576,68153300,4.87;2024-07-23,5.92,5.98,5.74,5.7500,117096,68690600,4.81;2024-07-22,5.73,5.96,5.63,5.9200,165737,96355500,6.81;2024-07-19,5.60,5.95,5.55,5.7900,191243,110488600,7.86;2024-07-18,5.64,5.65,5.38,5.5800,148194,81574800,6.09;2024-07-17,6.01,6.01,5.72,5.7200,152772,88711500,6.28;2024-07-16,5.88,6.11,5.84,6.0200,195279,116659600,8.02;2024-07-15,6.00,6.01,5.80,5.8500,95834,56232800,3.94;2024-07-12,6.03,6.03,5.90,5.9400,123610,73561600,5.08;2024-07-11,6.11,6.15,5.95,6.0400,187556,112992500,7.70;2024-07-10,5.96,6.05,5.80,5.9900,197300,117205100,8.10;2024-07-09,5.72,6.04,5.72,6.0100,222695,131432200,9.15;2024-07-08,5.90,5.97,5.65,5.7100,157597,91027600,6.47;2024-07-05,5.93,5.95,5.65,5.9400,206598,120729900,8.49;2024-07-04,6.27,6.43,5.88,5.9100,285487,174433900,11.73;2024-07-03,6.68,6.69,6.22,6.3200,297841,193547200,12.23;2024-07-02,6.57,6.89,6.34,6.8100,402882,267645100,16.55;2024-07-01,6.50,6.60,6.31,6.5600,259223,166914500,10.65;2024-06-28,6.55,6.77,6.45,6.6400,338479,223924700,13.90;2024-06-27,6.83,7.07,6.52,6.5300,395182,269171000,16.23;2024-06-26,6.70,7.05,6.42,7.0000,474258,322432800,19.48;2024-06-25,7.14,7.43,6.72,6.7400,542048,380712100,22.27;2024-06-24,7.47,8.26,7.47,7.4700,617440,473888800,25.36;2024-06-21,8.60,10.00,8.30,8.3000,788899,697422000,32.41;2024-06-20,8.89,9.22,7.54,9.2200,574371,487534600,23.59;2024-06-19,7.82,8.38,7.70,8.3800,660154,540169300,27.12;2024-06-18,7.60,7.62,7.59,7.6200,168042,127934300,6.90;2024-06-17,6.82,6.93,6.10,6.9300,557764,378739900,22.91;2024-06-14,5.92,6.30,5.86,6.3000,261268,162282000,10.73;2024-06-13,5.17,5.73,5.06,5.7300,326299,174907400,13.40;2024-06-12,4.75,5.21,4.75,5.2100,123403,62141800,5.07;2024-06-11,4.58,4.77,4.27,4.7400,95966,44061800,3.94;2024-06-07,4.49,4.74,4.48,4.5500,140366,64424300,5.77;2024-06-06,4.62,4.96,4.40,4.4600,162697,75425700,6.68;2024-06-05,5.02,5.57,4.70,4.8000,200030,102409100,8.22;2024-06-04,5.25,5.28,4.91,5.0600,72321,36403300,2.97;2024-06-03,5.58,5.60,5.27,5.3300,54138,29288700,2.22;2024-05-31,5.46,5.58,5.37,5.5500,51929,28607700,2.13;2024-05-30,5.35,5.44,5.26,5.3700,56496,30397400,2.32;2024-05-29,5.45,5.57,5.31,5.3500,76199,41154800,3.13;2024-05-28,5.60,5.63,5.43,5.4700,32510,17965600,1.34;2024-05-27,5.53,5.59,5.36,5.5700,48005,26203400,1.97;2024-05-24,5.61,5.68,5.50,5.5300,35204,19672100,1.45;2024-05-23,5.76,5.79,5.60,5.6100,34262,19398500,1.41;2024-05-22,5.65,5.77,5.64,5.7600,31028,17731700,1.27;2024-05-21,5.77,5.81,5.63,5.6600,38189,21680600,1.57;2024-05-20,5.87,5.90,5.73,5.7700,48300,28016400,1.98;2024-05-17,5.75,5.89,5.68,5.8700,51323,29896100,2.11;2024-05-16,5.60,5.76,5.60,5.7300,44931,25687900,1.85;2024-05-15,5.61,5.74,5.50,5.6200,46251,26173000,1.90;2024-05-14,5.49,5.66,5.42,5.6000,42047,23411700,1.73;2024-05-13,5.55,5.63,5.40,5.5600,59062,32700700,2.43;2024-05-10,6.05,6.09,5.69,5.7100,73892,42892900,3.04;2024-05-09,5.76,5.93,5.74,5.8500,43182,25327400,1.77;2024-05-08,5.91,5.95,5.73,5.7500,51131,29626600,2.10;2024-05-07,5.90,5.97,5.83,5.9000,53279,31422000,2.19;2024-05-06,5.75,5.89,5.75,5.8700,62771,36576300,2.58;2024-04-30,5.89,5.94,5.56,5.7200,86771,49553900,3.56;2024-04-29,5.54,5.90,5.54,5.8800,165422,96446300,6.80;2024-04-26,5.74,6.31,5.66,5.8800,227366,139588600,9.34;2024-04-25,5.75,5.76,5.65,5.7400,40533,23191700,1.67;2024-04-24,5.54,5.73,5.50,5.6900,47153,26643200,1.94;2024-04-23,5.40,5.52,5.38,5.5000,43963,23991500,1.81;2024-04-22,5.60,5.63,5.30,5.3600,50094,27044900,2.06;2024-04-19,5.59,5.71,5.46,5.6000,60859,33747500,2.50;2024-04-18,5.59,5.72,5.40,5.6000,71945,39951000,2.96;2024-04-17,5.32,5.64,5.28,5.5700,68323,37851900,2.81;2024-04-16,5.84,5.87,5.34,5.3400,122727,67593100,5.04;2024-04-15,6.16,6.31,5.66,5.9300,133693,78945700,5.49;2024-04-12,6.30,6.46,6.27,6.2900,46434,29523800,1.91;2024-04-11,6.27,6.40,6.16,6.2900,56400,35514500,2.32;2024-04-10,6.59,6.60,6.17,6.2800,74861,47292000,3.08;2024-04-09,6.43,6.64,6.43,6.6300,51135,33564800,2.10;2024-04-08,6.63,6.82,6.43,6.4300,74257,48803000,3.05;2024-04-03,6.99,7.05,6.62,6.7900,98446,66827400,4.04;2024-04-02,6.86,6.90,6.71,6.8000,54473,37051500,2.24;2024-04-01,6.75,6.86,6.66,6.8500,61301,41625300,2.52;2024-03-29,6.54,6.72,6.48,6.7200,60402,39943000,2.48;2024-03-28,6.24,6.63,6.17,6.5500,92820,60278100,3.81;2024-03-27,6.63,6.63,6.21,6.2300,70892,45231200,2.91;2024-03-26,6.65,6.77,6.42,6.6200,73477,48532900,3.02;2024-03-25,6.79,6.88,6.58,6.5900,86070,57932400,3.54;2024-03-22,6.93,7.08,6.76,6.8600,99385,68581600,4.08;2024-03-21,6.87,7.00,6.75,6.9300,98047,67622000,4.03;2024-03-20,6.74,7.00,6.74,6.8800,139031,95650000,5.71;2024-03-19,6.92,6.96,6.73,6.7400,185832,126437200,7.63;2024-03-18,6.52,7.18,6.50,6.9300,246387,170968900,10.12;2024-03-15,6.29,6.58,6.25,6.5300,94098,60671100,3.87;2024-03-14,6.40,6.43,6.21,6.3200,67229,42597600,2.76;2024-03-13,6.37,6.52,6.32,6.4300,85415,54838300,3.51;2024-03-12,6.23,6.39,6.19,6.3700,100162,63270800,4.11;2024-03-11,6.15,6.23,6.09,6.2300,75063,46225800,3.08;2024-03-08,6.10,6.23,6.00,6.2000,102976,63364000,4.23;2024-03-07,6.27,6.32,6.03,6.0600,97363,59987400,4.00;2024-03-06,5.98,6.30,5.95,6.2200,145965,89720800,6.00;2024-03-05,6.09,6.16,5.94,5.9700,106081,64009500,4.36;2024-03-04,6.37,6.46,5.96,6.1800,194837,119780900,8.00;2024-03-01,6.15,6.73,6.10,6.3600,261164,168760500,10.73;2024-02-29,5.75,6.13,5.63,6.1200,133424,80164200,5.48;2024-02-28,6.56,6.67,5.90,5.9000,205357,128732700,8.44;2024-02-27,6.08,6.55,6.00,6.5500,136537,86794400,5.61;2024-02-26,6.00,6.27,5.83,6.0800,138460,83613100,5.69;2024-02-23,5.71,5.98,5.62,5.9500,114249,66476100,4.69;2024-02-22,5.23,5.73,5.23,5.7100,136875,75201300,5.62;2024-02-21,4.95,5.43,4.92,5.3000,194259,102422100,7.98;2024-02-20,4.93,5.05,4.76,5.0000,144754,71515500,5.95;2024-02-19,4.48,4.97,4.47,4.9400,217486,102878200,8.93;2024-02-08,4.04,4.69,4.04,4.6300,301264,127684600,12.38;2024-02-07,4.87,4.93,4.49,4.4900,137598,62306500,5.65;2024-02-06,5.10,5.20,4.99,4.9900,168529,84746500,6.92;2024-02-05,5.86,6.04,5.54,5.5400,93798,53105500,3.85;2024-02-02,6.78,6.89,6.12,6.1600,232037,150771000,9.53;2024-02-01,6.61,7.19,6.37,6.8000,295022,200011700,12.12;2024-01-31,7.12,7.24,6.42,6.5400,77080,52110200,3.17;2024-01-30,7.68,7.68,7.07,7.1200,63250,46204000,2.60;2024-01-29,8.06,8.06,7.52,7.5400,50544,38673900,2.08